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 |
---|---|---|---|---|---|
2007/12/28 | 510 | 510 | 510 | 510 | 100 |
2007/12/27 | 500 | 510 | 500 | 505 | 400 |
2007/12/26 | 498 | 510 | 495 | 500 | 900 |
2007/12/25 | 505 | 505 | 495 | 495 | 14,100 |
2007/12/21 | 495 | 500 | 495 | 500 | 3,200 |
2007/12/20 | 492 | 501 | 490 | 490 | 3,800 |
2007/12/19 | 501 | 505 | 501 | 505 | 300 |
2007/12/18 | 492 | 492 | 492 | 492 | 1,900 |
2007/12/17 | 505 | 525 | 505 | 510 | 6,000 |
2007/12/14 | 505 | 505 | 505 | 505 | 1,500 |
2007/12/13 | 512 | 512 | 505 | 505 | 7,400 |
2007/12/12 | 512 | 512 | 512 | 512 | 100 |
2007/12/11 | 535 | 535 | 500 | 515 | 4,900 |
2007/12/10 | 527 | 538 | 510 | 538 | 11,000 |
2007/12/07 | 501 | 502 | 498 | 502 | 4,900 |
2007/12/06 | 496 | 496 | 496 | 496 | 800 |
2007/12/05 | 492 | 492 | 492 | 492 | 500 |
2007/12/04 | 499 | 499 | 495 | 495 | 400 |
2007/12/03 | 498 | 499 | 498 | 499 | 1,500 |
2007/11/30 | 501 | 501 | 501 | 501 | 100 |
2007/11/29 | 510 | 510 | 506 | 506 | 1,700 |
2007/11/27 | 520 | 520 | 516 | 516 | 6,500 |
2007/11/26 | 515 | 516 | 515 | 516 | 400 |
2007/11/22 | 512 | 512 | 511 | 511 | 2,900 |
2007/11/21 | 490 | 492 | 485 | 492 | 1,600 |
2007/11/20 | 496 | 496 | 482 | 484 | 3,700 |
2007/11/19 | 493 | 493 | 493 | 493 | 700 |
2007/11/16 | 499 | 499 | 499 | 499 | 1,700 |
2007/11/15 | 505 | 505 | 505 | 505 | 100 |
2007/11/14 | 491 | 499 | 490 | 499 | 700 |
2007/11/12 | 491 | 491 | 490 | 491 | 1,000 |
2007/11/09 | 506 | 506 | 501 | 501 | 1,100 |
2007/11/08 | 512 | 512 | 505 | 505 | 1,000 |
2007/11/07 | 512 | 512 | 512 | 512 | 400 |
2007/11/06 | 520 | 520 | 520 | 520 | 800 |
2007/11/05 | 526 | 526 | 511 | 515 | 1,000 |
2007/11/02 | 531 | 531 | 526 | 526 | 200 |
2007/11/01 | 525 | 550 | 525 | 531 | 2,000 |
2007/10/31 | 524 | 525 | 520 | 525 | 2,900 |
2007/10/30 | 520 | 520 | 520 | 520 | 400 |
2007/10/29 | 515 | 515 | 515 | 515 | 300 |
2007/10/26 | 510 | 510 | 510 | 510 | 200 |
2007/10/25 | 515 | 515 | 515 | 515 | 2,600 |
2007/10/24 | 504 | 509 | 504 | 505 | 2,000 |
2007/10/23 | 500 | 500 | 500 | 500 | 1,000 |
2007/10/22 | 495 | 495 | 495 | 495 | 2,100 |
2007/10/19 | 506 | 508 | 496 | 500 | 7,500 |
2007/10/18 | 521 | 521 | 521 | 521 | 500 |
2007/10/17 | 505 | 505 | 500 | 501 | 600 |
2007/10/16 | 522 | 522 | 490 | 505 | 4,500 |
2007/10/15 | 531 | 531 | 530 | 530 | 800 |
2007/10/12 | 530 | 534 | 528 | 528 | 700 |
2007/10/11 | 527 | 534 | 527 | 530 | 1,300 |
2007/10/10 | 525 | 530 | 525 | 525 | 2,200 |
2007/10/09 | 511 | 525 | 511 | 525 | 3,200 |
2007/10/05 | 495 | 511 | 495 | 510 | 9,800 |
2007/10/04 | 495 | 499 | 495 | 495 | 3,900 |
2007/10/03 | 491 | 493 | 486 | 486 | 2,400 |
2007/10/02 | 490 | 500 | 490 | 495 | 3,800 |
2007/10/01 | 500 | 500 | 495 | 495 | 2,500 |
2007/09/28 | 493 | 499 | 492 | 499 | 2,100 |
2007/09/27 | 490 | 492 | 482 | 482 | 5,400 |
2007/09/26 | 487 | 489 | 482 | 482 | 1,100 |
2007/09/25 | 500 | 500 | 492 | 492 | 1,700 |
2007/09/21 | 510 | 510 | 500 | 505 | 16,900 |
2007/09/20 | 537 | 537 | 492 | 500 | 8,200 |
2007/09/19 | 549 | 550 | 536 | 536 | 2,900 |
2007/09/14 | 541 | 549 | 531 | 549 | 900 |
2007/09/13 | 554 | 554 | 543 | 543 | 2,200 |
2007/09/12 | 542 | 544 | 542 | 544 | 1,200 |
2007/09/10 | 543 | 550 | 543 | 550 | 200 |
2007/09/07 | 543 | 550 | 543 | 550 | 3,000 |
2007/09/06 | 541 | 545 | 541 | 545 | 500 |
2007/09/05 | 545 | 545 | 545 | 545 | 400 |
2007/09/04 | 550 | 550 | 550 | 550 | 300 |
2007/09/03 | 543 | 548 | 543 | 548 | 400 |
2007/08/31 | 547 | 547 | 540 | 540 | 3,900 |
2007/08/30 | 546 | 546 | 545 | 546 | 500 |
2007/08/29 | 546 | 546 | 545 | 545 | 400 |
2007/08/28 | 542 | 555 | 542 | 555 | 2,300 |
2007/08/27 | 556 | 560 | 556 | 558 | 4,300 |
2007/08/24 | 557 | 557 | 541 | 557 | 5,300 |
2007/08/23 | 554 | 555 | 554 | 554 | 2,000 |
2007/08/22 | 552 | 557 | 552 | 557 | 2,300 |
2007/08/21 | 558 | 558 | 558 | 558 | 200 |
2007/08/20 | 559 | 560 | 559 | 560 | 3,600 |
2007/08/17 | 560 | 560 | 545 | 546 | 4,400 |
2007/08/16 | 567 | 567 | 557 | 557 | 3,700 |
2007/08/15 | 572 | 572 | 572 | 572 | 200 |
2007/08/14 | 573 | 590 | 566 | 589 | 5,000 |
2007/08/13 | 556 | 575 | 556 | 565 | 5,600 |
2007/08/10 | 592 | 592 | 574 | 574 | 3,500 |
2007/08/09 | 595 | 598 | 595 | 595 | 1,500 |
2007/08/08 | 602 | 602 | 598 | 598 | 800 |
2007/08/07 | 617 | 619 | 601 | 601 | 4,600 |
2007/08/06 | 616 | 617 | 616 | 617 | 1,300 |
2007/08/03 | 621 | 621 | 617 | 617 | 800 |
2007/08/02 | 628 | 628 | 621 | 622 | 700 |
2007/08/01 | 624 | 628 | 620 | 628 | 2,900 |
2007/07/31 | 625 | 630 | 624 | 625 | 3,200 |
2007/07/30 | 635 | 635 | 622 | 622 | 3,500 |
2007/07/27 | 628 | 628 | 625 | 625 | 2,200 |
2007/07/26 | 632 | 632 | 628 | 628 | 700 |
2007/07/25 | 633 | 633 | 621 | 630 | 5,900 |
2007/07/24 | 632 | 632 | 626 | 632 | 2,100 |
2007/07/23 | 631 | 631 | 626 | 631 | 2,000 |
2007/07/20 | 634 | 634 | 630 | 630 | 4,000 |
2007/07/19 | 634 | 634 | 629 | 631 | 4,000 |
2007/07/18 | 637 | 637 | 633 | 633 | 800 |
2007/07/17 | 640 | 640 | 635 | 635 | 4,000 |
2007/07/13 | 641 | 649 | 637 | 640 | 3,700 |
2007/07/12 | 651 | 651 | 641 | 641 | 2,800 |
2007/07/11 | 656 | 656 | 651 | 655 | 800 |
2007/07/10 | 659 | 660 | 651 | 651 | 2,600 |
2007/07/09 | 651 | 654 | 651 | 653 | 1,900 |
2007/07/06 | 655 | 655 | 652 | 652 | 2,100 |
2007/07/05 | 662 | 662 | 660 | 660 | 1,700 |
2007/07/04 | 662 | 662 | 653 | 661 | 2,800 |
2007/07/03 | 662 | 662 | 658 | 658 | 400 |
2007/07/02 | 660 | 660 | 656 | 656 | 1,600 |
2007/06/29 | 662 | 662 | 660 | 660 | 200 |
2007/06/28 | 660 | 662 | 660 | 662 | 500 |
2007/06/27 | 661 | 665 | 661 | 661 | 500 |
2007/06/26 | 661 | 661 | 661 | 661 | 100 |
2007/06/25 | 674 | 674 | 655 | 661 | 16,100 |
2007/06/22 | 651 | 654 | 646 | 654 | 2,100 |
2007/06/21 | 656 | 656 | 650 | 650 | 1,100 |
2007/06/20 | 655 | 659 | 655 | 656 | 2,100 |
2007/06/19 | 660 | 660 | 655 | 655 | 2,800 |
2007/06/18 | 649 | 658 | 647 | 658 | 700 |
2007/06/15 | 643 | 650 | 643 | 650 | 5,700 |
2007/06/14 | 639 | 643 | 636 | 643 | 4,200 |
2007/06/13 | 641 | 643 | 640 | 640 | 3,300 |
2007/06/12 | 645 | 645 | 640 | 640 | 600 |
2007/06/11 | 640 | 640 | 640 | 640 | 100 |
2007/06/08 | 642 | 645 | 640 | 640 | 2,700 |
2007/06/07 | 639 | 643 | 639 | 640 | 1,300 |
2007/06/06 | 638 | 638 | 638 | 638 | 500 |
2007/06/05 | 634 | 637 | 634 | 635 | 500 |
2007/06/04 | 638 | 638 | 632 | 632 | 1,700 |
2007/06/01 | 638 | 638 | 637 | 637 | 3,500 |
2007/05/31 | 634 | 638 | 632 | 638 | 3,800 |
2007/05/30 | 636 | 636 | 636 | 636 | 1,000 |
2007/05/29 | 630 | 634 | 630 | 634 | 1,100 |
2007/05/28 | 621 | 635 | 620 | 634 | 4,700 |
2007/05/25 | 634 | 634 | 620 | 621 | 7,900 |
2007/05/24 | 626 | 629 | 625 | 626 | 900 |
2007/05/23 | 626 | 628 | 626 | 628 | 1,800 |
2007/05/22 | 624 | 627 | 624 | 627 | 1,100 |
2007/05/21 | 625 | 625 | 625 | 625 | 2,200 |
2007/05/18 | 630 | 630 | 623 | 623 | 1,300 |
2007/05/17 | 632 | 632 | 623 | 628 | 2,600 |
2007/05/16 | 639 | 639 | 617 | 630 | 1,600 |
2007/05/15 | 640 | 645 | 640 | 645 | 2,700 |
2007/05/14 | 642 | 645 | 642 | 645 | 400 |
2007/05/11 | 650 | 653 | 639 | 650 | 1,500 |
2007/05/10 | 651 | 653 | 651 | 651 | 700 |
2007/05/09 | 650 | 650 | 650 | 650 | 400 |
2007/05/08 | 653 | 654 | 650 | 650 | 2,600 |
2007/05/07 | 650 | 653 | 650 | 650 | 2,300 |
2007/05/02 | 627 | 640 | 626 | 640 | 2,300 |
2007/05/01 | 631 | 631 | 628 | 630 | 1,600 |
2007/04/27 | 635 | 635 | 631 | 631 | 900 |
2007/04/26 | 630 | 634 | 630 | 633 | 2,500 |
2007/04/25 | 618 | 632 | 618 | 632 | 6,800 |
2007/04/24 | 615 | 635 | 615 | 635 | 2,500 |
2007/04/23 | 627 | 636 | 627 | 627 | 3,400 |
2007/04/20 | 633 | 633 | 630 | 632 | 3,800 |
2007/04/19 | 638 | 640 | 636 | 636 | 3,000 |
2007/04/18 | 645 | 648 | 641 | 641 | 1,100 |
2007/04/17 | 645 | 645 | 633 | 639 | 3,400 |
2007/04/16 | 653 | 653 | 649 | 649 | 2,000 |
2007/04/13 | 650 | 655 | 649 | 652 | 3,200 |
2007/04/12 | 655 | 656 | 654 | 655 | 1,000 |
2007/04/11 | 643 | 649 | 643 | 649 | 1,700 |
2007/04/10 | 650 | 652 | 648 | 650 | 1,400 |
2007/04/09 | 655 | 655 | 649 | 649 | 2,000 |
2007/04/06 | 659 | 659 | 652 | 652 | 1,300 |
2007/04/05 | 660 | 660 | 660 | 660 | 300 |
2007/04/04 | 659 | 660 | 659 | 660 | 300 |
2007/04/03 | 659 | 659 | 658 | 659 | 400 |
2007/04/02 | 659 | 659 | 656 | 656 | 1,400 |
2007/03/30 | 655 | 664 | 655 | 664 | 2,400 |
2007/03/29 | 655 | 655 | 649 | 650 | 3,300 |
2007/03/28 | 657 | 660 | 655 | 656 | 8,000 |
2007/03/27 | 680 | 680 | 659 | 661 | 5,400 |
2007/03/27 | 1 -> 1.20 分割 | ||||
2007/03/26 | 812 | 817 | 809 | 812 | 11,900 |
2007/03/23 | 810 | 810 | 805 | 809 | 6,800 |
2007/03/22 | 810 | 810 | 804 | 808 | 4,800 |
2007/03/20 | 807 | 808 | 802 | 806 | 5,400 |
2007/03/19 | 808 | 810 | 801 | 803 | 3,300 |
2007/03/16 | 803 | 803 | 800 | 803 | 3,800 |
2007/03/15 | 801 | 807 | 800 | 801 | 2,800 |
2007/03/14 | 804 | 804 | 800 | 800 | 4,900 |
2007/03/13 | 808 | 808 | 805 | 808 | 2,100 |
2007/03/12 | 805 | 808 | 805 | 805 | 3,000 |
2007/03/09 | 809 | 814 | 799 | 803 | 8,200 |
2007/03/08 | 809 | 812 | 803 | 809 | 2,900 |
2007/03/07 | 808 | 810 | 800 | 800 | 8,600 |
2007/03/06 | 776 | 811 | 776 | 800 | 7,100 |
2007/03/05 | 816 | 816 | 796 | 796 | 9,400 |
2007/03/02 | 813 | 820 | 808 | 818 | 3,800 |
2007/03/01 | 811 | 845 | 809 | 813 | 12,800 |
2007/02/28 | 781 | 810 | 770 | 805 | 16,700 |
2007/02/27 | 825 | 828 | 816 | 820 | 21,500 |
2007/02/26 | 805 | 820 | 800 | 815 | 26,000 |
2007/02/23 | 794 | 794 | 780 | 786 | 68,800 |
2007/02/22 | 760 | 765 | 755 | 764 | 18,800 |
2007/02/21 | 768 | 769 | 760 | 760 | 12,600 |
2007/02/20 | 768 | 770 | 766 | 768 | 3,400 |
2007/02/19 | 770 | 770 | 764 | 765 | 15,800 |
2007/02/16 | 777 | 778 | 766 | 766 | 12,900 |
2007/02/15 | 785 | 785 | 774 | 774 | 17,100 |
2007/02/14 | 787 | 791 | 783 | 785 | 20,400 |
2007/02/13 | 800 | 800 | 788 | 791 | 7,000 |
2007/02/09 | 791 | 794 | 790 | 792 | 1,000 |
2007/02/08 | 800 | 800 | 793 | 793 | 1,900 |
2007/02/07 | 797 | 800 | 788 | 793 | 7,000 |
2007/02/06 | 790 | 797 | 790 | 797 | 1,300 |
2007/02/05 | 788 | 790 | 781 | 786 | 6,300 |
2007/02/02 | 801 | 801 | 785 | 785 | 15,900 |
2007/02/01 | 798 | 800 | 798 | 800 | 900 |
2007/01/31 | 800 | 809 | 795 | 796 | 16,700 |
2007/01/30 | 812 | 812 | 801 | 801 | 19,700 |
2007/01/29 | 810 | 815 | 809 | 812 | 11,600 |
2007/01/26 | 801 | 810 | 801 | 805 | 1,600 |
2007/01/25 | 800 | 802 | 796 | 798 | 13,700 |
2007/01/24 | 810 | 810 | 799 | 804 | 14,700 |
2007/01/23 | 820 | 820 | 800 | 807 | 19,900 |
2007/01/22 | 810 | 831 | 807 | 821 | 8,500 |
2007/01/19 | 801 | 801 | 797 | 799 | 13,500 |
2007/01/18 | 800 | 802 | 799 | 801 | 12,600 |
2007/01/17 | 806 | 806 | 798 | 803 | 14,600 |
2007/01/16 | 805 | 810 | 804 | 804 | 1,400 |
2007/01/15 | 815 | 815 | 801 | 803 | 6,500 |
2007/01/12 | 806 | 817 | 799 | 816 | 7,900 |
2007/01/11 | 816 | 816 | 803 | 806 | 4,700 |
2007/01/10 | 812 | 820 | 812 | 820 | 4,300 |
2007/01/09 | 833 | 857 | 833 | 837 | 1,200 |
2007/01/05 | 860 | 860 | 843 | 843 | 1,800 |
2007/01/04 | 843 | 843 | 840 | 843 | 800 |