アイナボホールディングス(7539)の株価時系列情報
アイナボホールディングス(7539)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 833 | 833 | 833 | 833 | 200 |
| 2006/12/28 | 835 | 850 | 835 | 850 | 2,600 |
| 2006/12/27 | 845 | 845 | 833 | 833 | 500 |
| 2006/12/26 | 854 | 854 | 850 | 850 | 400 |
| 2006/12/25 | 855 | 855 | 852 | 854 | 4,600 |
| 2006/12/22 | 825 | 835 | 821 | 835 | 2,400 |
| 2006/12/21 | 836 | 836 | 826 | 826 | 700 |
| 2006/12/20 | 838 | 838 | 838 | 838 | 300 |
| 2006/12/19 | 823 | 834 | 821 | 834 | 2,300 |
| 2006/12/18 | 830 | 830 | 824 | 824 | 1,200 |
| 2006/12/15 | 820 | 837 | 820 | 837 | 2,400 |
| 2006/12/14 | 870 | 870 | 810 | 820 | 14,400 |
| 2006/12/13 | 880 | 890 | 845 | 850 | 6,000 |
| 2006/12/12 | 825 | 825 | 823 | 823 | 800 |
| 2006/12/11 | 840 | 840 | 823 | 823 | 3,200 |
| 2006/12/08 | 855 | 855 | 823 | 823 | 5,600 |
| 2006/12/07 | 800 | 829 | 800 | 815 | 3,300 |
| 2006/12/06 | 792 | 801 | 792 | 800 | 400 |
| 2006/12/05 | 800 | 800 | 775 | 786 | 3,100 |
| 2006/12/04 | 795 | 800 | 795 | 800 | 1,800 |
| 2006/12/01 | 800 | 810 | 792 | 810 | 1,400 |
| 2006/11/30 | 795 | 795 | 785 | 785 | 2,400 |
| 2006/11/29 | 798 | 800 | 790 | 800 | 8,300 |
| 2006/11/28 | 791 | 800 | 791 | 799 | 2,600 |
| 2006/11/27 | 807 | 807 | 785 | 795 | 900 |
| 2006/11/24 | 815 | 815 | 810 | 815 | 2,000 |
| 2006/11/22 | 820 | 820 | 812 | 820 | 900 |
| 2006/11/21 | 820 | 820 | 820 | 820 | 1,400 |
| 2006/11/20 | 838 | 838 | 820 | 827 | 700 |
| 2006/11/17 | 840 | 840 | 830 | 830 | 1,300 |
| 2006/11/16 | 850 | 850 | 830 | 840 | 2,200 |
| 2006/11/15 | 859 | 859 | 837 | 837 | 1,600 |
| 2006/11/14 | 862 | 862 | 840 | 860 | 2,400 |
| 2006/11/13 | 845 | 854 | 835 | 854 | 800 |
| 2006/11/10 | 840 | 840 | 835 | 835 | 1,000 |
| 2006/11/09 | 840 | 865 | 840 | 865 | 1,500 |
| 2006/11/08 | 855 | 856 | 840 | 850 | 3,900 |
| 2006/11/07 | 874 | 874 | 860 | 861 | 900 |
| 2006/11/06 | 874 | 874 | 863 | 872 | 400 |
| 2006/11/02 | 878 | 878 | 861 | 863 | 1,400 |
| 2006/11/01 | 877 | 877 | 865 | 874 | 800 |
| 2006/10/31 | 860 | 861 | 860 | 860 | 1,700 |
| 2006/10/30 | 864 | 864 | 860 | 861 | 3,800 |
| 2006/10/27 | 863 | 867 | 860 | 865 | 8,300 |
| 2006/10/26 | 890 | 890 | 851 | 856 | 5,500 |
| 2006/10/25 | 889 | 930 | 885 | 905 | 14,700 |
| 2006/10/24 | 950 | 970 | 870 | 890 | 64,000 |
| 2006/10/23 | 820 | 910 | 820 | 910 | 70,700 |
| 2006/10/20 | 823 | 823 | 806 | 810 | 6,900 |
| 2006/10/19 | 819 | 825 | 815 | 823 | 3,500 |
| 2006/10/18 | 810 | 811 | 805 | 811 | 1,200 |
| 2006/10/17 | 798 | 835 | 798 | 800 | 2,700 |
| 2006/10/16 | 795 | 795 | 792 | 795 | 3,500 |
| 2006/10/13 | 799 | 820 | 799 | 800 | 6,900 |
| 2006/10/12 | 801 | 804 | 792 | 800 | 14,000 |
| 2006/10/11 | 850 | 850 | 820 | 830 | 300 |
| 2006/10/10 | 855 | 879 | 850 | 879 | 4,200 |
| 2006/10/06 | 900 | 900 | 875 | 875 | 1,300 |
| 2006/10/05 | 881 | 882 | 880 | 880 | 1,400 |
| 2006/10/04 | 920 | 920 | 880 | 880 | 2,200 |
| 2006/10/03 | 910 | 910 | 860 | 890 | 8,800 |
| 2006/10/02 | 928 | 928 | 916 | 925 | 5,900 |
| 2006/09/29 | 938 | 938 | 928 | 928 | 3,000 |
| 2006/09/28 | 945 | 945 | 940 | 940 | 1,700 |
| 2006/09/27 | 960 | 960 | 950 | 950 | 6,700 |
| 2006/09/26 | 972 | 972 | 960 | 960 | 300 |
| 2006/09/25 | 998 | 998 | 980 | 980 | 6,500 |
| 2006/09/22 | 988 | 990 | 980 | 990 | 12,500 |
| 2006/09/21 | 975 | 980 | 965 | 970 | 12,300 |
| 2006/09/20 | 980 | 980 | 960 | 964 | 2,200 |
| 2006/09/19 | 980 | 981 | 970 | 980 | 5,100 |
| 2006/09/15 | 990 | 1,020 | 976 | 980 | 4,700 |
| 2006/09/14 | 992 | 992 | 990 | 990 | 1,200 |
| 2006/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2006/09/12 | 1,016 | 1,016 | 1,015 | 1,015 | 400 |
| 2006/09/11 | 1,000 | 1,000 | 999 | 999 | 300 |
| 2006/09/08 | 999 | 1,000 | 995 | 1,000 | 1,300 |
| 2006/09/07 | 1,010 | 1,010 | 995 | 995 | 2,100 |
| 2006/09/06 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2006/09/05 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2006/09/04 | 1,020 | 1,020 | 1,010 | 1,010 | 1,000 |
| 2006/09/01 | 1,020 | 1,020 | 960 | 1,000 | 4,800 |
| 2006/08/31 | 1,020 | 1,060 | 1,020 | 1,060 | 2,900 |
| 2006/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 600 |
| 2006/08/28 | 1,029 | 1,030 | 1,029 | 1,030 | 300 |
| 2006/08/25 | 1,077 | 1,077 | 1,069 | 1,069 | 1,800 |
| 2006/08/24 | 1,035 | 1,070 | 1,034 | 1,070 | 1,400 |
| 2006/08/23 | 1,055 | 1,063 | 1,033 | 1,034 | 5,000 |
| 2006/08/22 | 1,079 | 1,079 | 1,034 | 1,034 | 1,100 |
| 2006/08/21 | 1,068 | 1,068 | 1,040 | 1,061 | 800 |
| 2006/08/18 | 1,050 | 1,070 | 1,013 | 1,070 | 1,800 |
| 2006/08/17 | 1,008 | 1,030 | 1,008 | 1,030 | 500 |
| 2006/08/15 | 1,000 | 1,000 | 999 | 1,000 | 3,000 |
| 2006/08/14 | 999 | 999 | 989 | 989 | 2,200 |
| 2006/08/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/08/10 | 1,000 | 1,001 | 1,000 | 1,000 | 1,300 |
| 2006/08/09 | 1,002 | 1,032 | 1,000 | 1,000 | 2,600 |
| 2006/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,800 |
| 2006/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2006/08/01 | 995 | 995 | 991 | 995 | 500 |
| 2006/07/31 | 991 | 991 | 991 | 991 | 100 |
| 2006/07/28 | 987 | 987 | 987 | 987 | 100 |
| 2006/07/27 | 986 | 986 | 986 | 986 | 100 |
| 2006/07/26 | 1,006 | 1,007 | 985 | 986 | 1,000 |
| 2006/07/25 | 1,048 | 1,057 | 1,048 | 1,057 | 1,400 |
| 2006/07/24 | 1,000 | 1,000 | 961 | 999 | 400 |
| 2006/07/21 | 1,050 | 1,050 | 1,012 | 1,012 | 2,400 |
| 2006/07/19 | 1,008 | 1,008 | 1,001 | 1,001 | 600 |
| 2006/07/18 | 1,050 | 1,050 | 968 | 968 | 4,600 |
| 2006/07/14 | 1,051 | 1,051 | 1,051 | 1,051 | 600 |
| 2006/07/11 | 1,054 | 1,055 | 1,054 | 1,055 | 700 |
| 2006/07/07 | 1,060 | 1,070 | 1,050 | 1,060 | 11,900 |
| 2006/07/06 | 1,070 | 1,070 | 1,050 | 1,050 | 1,800 |
| 2006/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2006/07/04 | 1,064 | 1,080 | 1,064 | 1,070 | 2,600 |
| 2006/07/03 | 1,076 | 1,076 | 1,070 | 1,070 | 1,700 |
| 2006/06/30 | 1,060 | 1,070 | 1,052 | 1,070 | 2,500 |
| 2006/06/28 | 1,115 | 1,115 | 1,100 | 1,100 | 1,200 |
| 2006/06/27 | 1,115 | 1,115 | 1,115 | 1,115 | 200 |
| 2006/06/26 | 1,130 | 1,130 | 1,116 | 1,116 | 300 |
| 2006/06/23 | 1,172 | 1,172 | 1,150 | 1,150 | 7,300 |
| 2006/06/22 | 1,100 | 1,150 | 1,100 | 1,150 | 1,500 |
| 2006/06/21 | 1,099 | 1,100 | 1,073 | 1,100 | 1,200 |
| 2006/06/20 | 1,100 | 1,100 | 1,060 | 1,060 | 1,300 |
| 2006/06/19 | 1,070 | 1,090 | 1,070 | 1,090 | 400 |
| 2006/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2006/06/14 | 1,080 | 1,081 | 1,080 | 1,081 | 200 |
| 2006/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2006/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2006/06/09 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2006/06/08 | 1,021 | 1,021 | 1,010 | 1,010 | 4,100 |
| 2006/06/07 | 1,049 | 1,050 | 1,020 | 1,020 | 5,500 |
| 2006/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2006/06/05 | 1,006 | 1,083 | 1,006 | 1,020 | 3,200 |
| 2006/06/02 | 1,150 | 1,150 | 1,086 | 1,086 | 600 |
| 2006/05/31 | 1,150 | 1,152 | 1,150 | 1,150 | 700 |
| 2006/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2006/05/29 | 1,150 | 1,150 | 1,150 | 1,150 | 900 |
| 2006/05/26 | 1,060 | 1,120 | 1,060 | 1,120 | 2,900 |
| 2006/05/25 | 1,185 | 1,185 | 1,139 | 1,140 | 4,600 |
| 2006/05/24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2006/05/23 | 1,155 | 1,160 | 1,155 | 1,160 | 800 |
| 2006/05/22 | 1,188 | 1,188 | 1,160 | 1,160 | 500 |
| 2006/05/19 | 1,165 | 1,165 | 1,165 | 1,165 | 200 |
| 2006/05/18 | 1,186 | 1,190 | 1,160 | 1,160 | 600 |
| 2006/05/17 | 1,150 | 1,150 | 1,122 | 1,150 | 600 |
| 2006/05/16 | 1,200 | 1,230 | 1,200 | 1,230 | 1,300 |
| 2006/05/15 | 1,200 | 1,220 | 1,200 | 1,220 | 400 |
| 2006/05/12 | 1,230 | 1,230 | 1,225 | 1,225 | 900 |
| 2006/05/11 | 1,230 | 1,230 | 1,228 | 1,228 | 4,700 |
| 2006/05/10 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2006/05/09 | 1,270 | 1,270 | 1,230 | 1,230 | 900 |
| 2006/05/08 | 1,214 | 1,235 | 1,214 | 1,235 | 600 |
| 2006/05/02 | 1,238 | 1,238 | 1,200 | 1,200 | 3,200 |
| 2006/05/01 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2006/04/28 | 1,250 | 1,300 | 1,250 | 1,259 | 5,400 |
| 2006/04/27 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2006/04/26 | 1,290 | 1,290 | 1,250 | 1,285 | 3,800 |
| 2006/04/25 | 1,296 | 1,296 | 1,296 | 1,296 | 1,100 |
| 2006/04/24 | 1,212 | 1,250 | 1,200 | 1,250 | 2,900 |
| 2006/04/21 | 1,287 | 1,290 | 1,251 | 1,251 | 700 |
| 2006/04/20 | 1,304 | 1,304 | 1,290 | 1,290 | 8,700 |
| 2006/04/19 | 1,230 | 1,310 | 1,230 | 1,305 | 4,600 |
| 2006/04/18 | 1,268 | 1,268 | 1,260 | 1,260 | 400 |
| 2006/04/17 | 1,296 | 1,296 | 1,210 | 1,270 | 2,100 |
| 2006/04/14 | 1,284 | 1,290 | 1,269 | 1,290 | 6,100 |
| 2006/04/13 | 1,245 | 1,284 | 1,245 | 1,275 | 3,800 |
| 2006/04/12 | 1,285 | 1,285 | 1,255 | 1,260 | 1,800 |
| 2006/04/11 | 1,250 | 1,285 | 1,250 | 1,285 | 13,900 |
| 2006/04/10 | 1,234 | 1,235 | 1,230 | 1,235 | 500 |
| 2006/04/07 | 1,240 | 1,240 | 1,230 | 1,230 | 1,100 |
| 2006/04/06 | 1,260 | 1,260 | 1,200 | 1,240 | 22,400 |
| 2006/04/05 | 1,260 | 1,260 | 1,250 | 1,260 | 7,900 |
| 2006/04/04 | 1,261 | 1,265 | 1,261 | 1,263 | 1,900 |
| 2006/04/03 | 1,250 | 1,280 | 1,249 | 1,260 | 8,200 |
| 2006/03/31 | 1,235 | 1,250 | 1,231 | 1,250 | 8,700 |
| 2006/03/30 | 1,228 | 1,240 | 1,228 | 1,231 | 5,900 |
| 2006/03/29 | 1,195 | 1,200 | 1,195 | 1,195 | 6,700 |
| 2006/03/28 | 1,200 | 1,200 | 1,190 | 1,190 | 700 |
| 2006/03/27 | 1,230 | 1,240 | 1,200 | 1,201 | 5,600 |
| 2006/03/24 | 1,199 | 1,200 | 1,187 | 1,200 | 3,600 |
| 2006/03/23 | 1,200 | 1,215 | 1,181 | 1,215 | 6,300 |
| 2006/03/22 | 1,210 | 1,230 | 1,200 | 1,200 | 5,300 |
| 2006/03/20 | 1,216 | 1,216 | 1,180 | 1,180 | 3,500 |
| 2006/03/17 | 1,200 | 1,216 | 1,176 | 1,200 | 14,200 |
| 2006/03/16 | 1,180 | 1,180 | 1,179 | 1,179 | 400 |
| 2006/03/15 | 1,199 | 1,200 | 1,180 | 1,180 | 3,700 |
| 2006/03/14 | 1,175 | 1,200 | 1,160 | 1,200 | 4,100 |
| 2006/03/13 | 1,175 | 1,175 | 1,150 | 1,167 | 2,900 |
| 2006/03/10 | 1,175 | 1,175 | 1,150 | 1,150 | 2,000 |
| 2006/03/09 | 1,169 | 1,171 | 1,169 | 1,171 | 3,800 |
| 2006/03/08 | 1,150 | 1,169 | 1,148 | 1,169 | 900 |
| 2006/03/07 | 1,150 | 1,150 | 1,101 | 1,130 | 1,000 |
| 2006/03/06 | 1,110 | 1,150 | 1,100 | 1,150 | 400 |
| 2006/03/03 | 1,172 | 1,172 | 1,150 | 1,150 | 300 |
| 2006/03/02 | 1,200 | 1,200 | 1,172 | 1,172 | 1,200 |
| 2006/03/01 | 1,210 | 1,210 | 1,170 | 1,170 | 1,200 |
| 2006/02/28 | 1,199 | 1,202 | 1,180 | 1,202 | 2,300 |
| 2006/02/27 | 1,170 | 1,210 | 1,170 | 1,210 | 4,400 |
| 2006/02/24 | 1,100 | 1,173 | 1,100 | 1,160 | 6,900 |
| 2006/02/23 | 1,050 | 1,109 | 1,050 | 1,100 | 2,200 |
| 2006/02/22 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2006/02/21 | 1,000 | 1,011 | 1,000 | 1,011 | 2,400 |
| 2006/02/20 | 1,045 | 1,045 | 1,011 | 1,011 | 1,400 |
| 2006/02/17 | 1,080 | 1,090 | 1,050 | 1,050 | 6,000 |
| 2006/02/16 | 1,098 | 1,098 | 1,080 | 1,080 | 1,800 |
| 2006/02/15 | 1,078 | 1,100 | 1,065 | 1,100 | 5,500 |
| 2006/02/14 | 1,097 | 1,097 | 1,011 | 1,050 | 6,800 |
| 2006/02/13 | 1,050 | 1,100 | 1,045 | 1,100 | 10,100 |
| 2006/02/10 | 1,202 | 1,220 | 1,190 | 1,190 | 900 |
| 2006/02/09 | 1,201 | 1,225 | 1,201 | 1,220 | 2,200 |
| 2006/02/08 | 1,228 | 1,228 | 1,201 | 1,203 | 2,900 |
| 2006/02/07 | 1,224 | 1,224 | 1,215 | 1,215 | 900 |
| 2006/02/06 | 1,230 | 1,231 | 1,225 | 1,230 | 2,400 |
| 2006/02/03 | 1,239 | 1,239 | 1,230 | 1,230 | 1,700 |
| 2006/02/02 | 1,240 | 1,240 | 1,235 | 1,240 | 1,500 |
| 2006/02/01 | 1,220 | 1,240 | 1,215 | 1,240 | 1,100 |
| 2006/01/31 | 1,215 | 1,225 | 1,200 | 1,225 | 3,200 |
| 2006/01/30 | 1,270 | 1,270 | 1,229 | 1,229 | 3,200 |
| 2006/01/27 | 1,270 | 1,299 | 1,270 | 1,279 | 1,200 |
| 2006/01/26 | 1,250 | 1,250 | 1,240 | 1,240 | 1,200 |
| 2006/01/25 | 1,240 | 1,250 | 1,235 | 1,235 | 1,800 |
| 2006/01/24 | 1,180 | 1,200 | 1,180 | 1,200 | 1,700 |
| 2006/01/23 | 1,220 | 1,248 | 1,180 | 1,200 | 2,600 |
| 2006/01/20 | 1,250 | 1,260 | 1,220 | 1,220 | 2,200 |
| 2006/01/19 | 1,090 | 1,250 | 1,090 | 1,200 | 7,300 |
| 2006/01/18 | 1,200 | 1,200 | 1,160 | 1,190 | 10,700 |
| 2006/01/17 | 1,326 | 1,340 | 1,280 | 1,280 | 13,500 |
| 2006/01/16 | 1,297 | 1,300 | 1,290 | 1,295 | 6,800 |
| 2006/01/13 | 1,298 | 1,310 | 1,281 | 1,281 | 7,300 |
| 2006/01/12 | 1,298 | 1,300 | 1,280 | 1,298 | 7,100 |
| 2006/01/11 | 1,259 | 1,295 | 1,257 | 1,265 | 4,800 |
| 2006/01/10 | 1,252 | 1,259 | 1,230 | 1,250 | 5,700 |
| 2006/01/06 | 1,230 | 1,230 | 1,220 | 1,221 | 3,500 |
| 2006/01/05 | 1,200 | 1,225 | 1,200 | 1,215 | 5,300 |
| 2006/01/04 | 1,180 | 1,180 | 1,175 | 1,175 | 2,900 |