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 |
|---|---|---|---|---|---|
| 2018/12/28 | 871 | 876 | 868 | 868 | 6,800 |
| 2018/12/27 | 875 | 890 | 870 | 871 | 7,600 |
| 2018/12/26 | 847 | 871 | 847 | 862 | 1,900 |
| 2018/12/25 | 865 | 866 | 841 | 844 | 21,300 |
| 2018/12/21 | 888 | 889 | 859 | 881 | 12,000 |
| 2018/12/20 | 892 | 898 | 888 | 889 | 6,900 |
| 2018/12/19 | 897 | 900 | 893 | 898 | 4,900 |
| 2018/12/18 | 899 | 899 | 893 | 897 | 4,300 |
| 2018/12/17 | 900 | 900 | 898 | 900 | 2,100 |
| 2018/12/14 | 899 | 900 | 897 | 897 | 3,000 |
| 2018/12/13 | 898 | 902 | 897 | 900 | 2,200 |
| 2018/12/12 | 899 | 900 | 897 | 900 | 1,500 |
| 2018/12/11 | 900 | 900 | 892 | 895 | 7,400 |
| 2018/12/10 | 901 | 901 | 895 | 895 | 14,500 |
| 2018/12/07 | 901 | 901 | 896 | 900 | 23,900 |
| 2018/12/06 | 900 | 900 | 895 | 897 | 4,700 |
| 2018/12/05 | 894 | 900 | 894 | 899 | 6,500 |
| 2018/12/04 | 895 | 898 | 893 | 894 | 7,900 |
| 2018/12/03 | 901 | 901 | 896 | 900 | 7,300 |
| 2018/11/30 | 910 | 910 | 893 | 900 | 8,300 |
| 2018/11/29 | 904 | 904 | 897 | 900 | 2,600 |
| 2018/11/28 | 900 | 900 | 897 | 899 | 7,900 |
| 2018/11/27 | 899 | 900 | 893 | 900 | 1,600 |
| 2018/11/26 | 888 | 901 | 888 | 899 | 2,400 |
| 2018/11/22 | 890 | 890 | 878 | 885 | 8,000 |
| 2018/11/21 | 888 | 892 | 880 | 885 | 5,700 |
| 2018/11/20 | 898 | 900 | 888 | 889 | 7,000 |
| 2018/11/19 | 895 | 908 | 894 | 898 | 2,200 |
| 2018/11/16 | 916 | 916 | 890 | 890 | 7,400 |
| 2018/11/15 | 932 | 932 | 914 | 915 | 4,700 |
| 2018/11/14 | 909 | 930 | 903 | 906 | 8,300 |
| 2018/11/13 | 910 | 918 | 901 | 909 | 2,900 |
| 2018/11/12 | 927 | 927 | 915 | 923 | 1,900 |
| 2018/11/09 | 921 | 924 | 911 | 924 | 7,400 |
| 2018/11/08 | 920 | 930 | 920 | 925 | 8,900 |
| 2018/11/07 | 920 | 920 | 916 | 920 | 6,700 |
| 2018/11/06 | 920 | 920 | 919 | 919 | 600 |
| 2018/11/05 | 910 | 932 | 910 | 919 | 2,500 |
| 2018/11/02 | 913 | 915 | 910 | 910 | 2,500 |
| 2018/11/01 | 912 | 913 | 907 | 907 | 2,500 |
| 2018/10/31 | 904 | 913 | 904 | 911 | 1,700 |
| 2018/10/30 | 882 | 917 | 880 | 917 | 2,500 |
| 2018/10/29 | 907 | 910 | 868 | 882 | 12,300 |
| 2018/10/26 | 910 | 928 | 906 | 906 | 6,900 |
| 2018/10/25 | 930 | 939 | 909 | 910 | 13,100 |
| 2018/10/24 | 956 | 961 | 950 | 953 | 5,800 |
| 2018/10/23 | 967 | 968 | 954 | 956 | 6,100 |
| 2018/10/22 | 974 | 976 | 965 | 974 | 4,100 |
| 2018/10/19 | 976 | 976 | 968 | 974 | 2,600 |
| 2018/10/18 | 981 | 982 | 974 | 976 | 4,100 |
| 2018/10/17 | 990 | 990 | 978 | 978 | 4,100 |
| 2018/10/16 | 987 | 987 | 982 | 983 | 2,200 |
| 2018/10/15 | 990 | 990 | 987 | 987 | 900 |
| 2018/10/12 | 979 | 990 | 979 | 989 | 1,900 |
| 2018/10/11 | 985 | 985 | 978 | 984 | 6,600 |
| 2018/10/10 | 1,002 | 1,002 | 996 | 997 | 5,200 |
| 2018/10/09 | 1,003 | 1,004 | 1,000 | 1,001 | 3,000 |
| 2018/10/05 | 1,001 | 1,002 | 1,000 | 1,002 | 7,700 |
| 2018/10/04 | 1,004 | 1,006 | 1,003 | 1,003 | 6,300 |
| 2018/10/03 | 1,009 | 1,009 | 1,004 | 1,007 | 4,800 |
| 2018/10/02 | 1,012 | 1,013 | 1,007 | 1,009 | 2,700 |
| 2018/10/01 | 1,013 | 1,016 | 1,010 | 1,012 | 3,500 |
| 2018/09/28 | 1,020 | 1,020 | 1,012 | 1,012 | 3,600 |
| 2018/09/27 | 1,012 | 1,019 | 1,011 | 1,012 | 3,200 |
| 2018/09/26 | 1,018 | 1,028 | 1,012 | 1,015 | 20,100 |
| 2018/09/25 | 1,025 | 1,045 | 1,024 | 1,039 | 75,200 |
| 2018/09/21 | 1,025 | 1,030 | 1,021 | 1,026 | 16,200 |
| 2018/09/20 | 1,019 | 1,023 | 1,014 | 1,020 | 8,100 |
| 2018/09/19 | 1,023 | 1,029 | 1,010 | 1,011 | 14,400 |
| 2018/09/18 | 1,010 | 1,024 | 1,007 | 1,021 | 16,300 |
| 2018/09/14 | 1,010 | 1,010 | 1,006 | 1,007 | 7,000 |
| 2018/09/13 | 1,007 | 1,010 | 1,006 | 1,006 | 5,100 |
| 2018/09/12 | 1,010 | 1,018 | 1,005 | 1,008 | 7,900 |
| 2018/09/11 | 1,012 | 1,019 | 1,010 | 1,010 | 3,200 |
| 2018/09/10 | 1,009 | 1,024 | 1,009 | 1,011 | 4,700 |
| 2018/09/07 | 1,015 | 1,030 | 1,009 | 1,010 | 7,600 |
| 2018/09/06 | 1,018 | 1,020 | 1,015 | 1,015 | 2,500 |
| 2018/09/05 | 1,013 | 1,020 | 1,013 | 1,020 | 3,300 |
| 2018/09/04 | 1,020 | 1,020 | 1,014 | 1,014 | 7,300 |
| 2018/09/03 | 1,029 | 1,029 | 1,015 | 1,020 | 8,100 |
| 2018/08/31 | 1,040 | 1,040 | 1,029 | 1,031 | 8,400 |
| 2018/08/30 | 1,052 | 1,052 | 1,040 | 1,040 | 12,000 |
| 2018/08/29 | 1,066 | 1,078 | 1,055 | 1,055 | 10,000 |
| 2018/08/28 | 1,061 | 1,072 | 1,061 | 1,069 | 4,800 |
| 2018/08/27 | 1,071 | 1,071 | 1,061 | 1,061 | 4,400 |
| 2018/08/24 | 1,069 | 1,075 | 1,061 | 1,062 | 4,800 |
| 2018/08/23 | 1,057 | 1,061 | 1,055 | 1,060 | 2,700 |
| 2018/08/22 | 1,067 | 1,067 | 1,055 | 1,057 | 4,300 |
| 2018/08/21 | 1,077 | 1,077 | 1,066 | 1,067 | 2,800 |
| 2018/08/20 | 1,076 | 1,080 | 1,076 | 1,077 | 2,200 |
| 2018/08/17 | 1,060 | 1,079 | 1,060 | 1,076 | 1,900 |
| 2018/08/16 | 1,066 | 1,075 | 1,050 | 1,050 | 12,000 |
| 2018/08/15 | 1,115 | 1,123 | 1,069 | 1,069 | 12,600 |
| 2018/08/14 | 1,110 | 1,121 | 1,110 | 1,111 | 4,400 |
| 2018/08/13 | 1,137 | 1,138 | 1,110 | 1,110 | 8,200 |
| 2018/08/10 | 1,140 | 1,140 | 1,135 | 1,140 | 6,500 |
| 2018/08/09 | 1,139 | 1,150 | 1,136 | 1,143 | 27,300 |
| 2018/08/08 | 1,060 | 1,150 | 1,050 | 1,140 | 37,500 |
| 2018/08/07 | 1,063 | 1,070 | 1,026 | 1,059 | 2,200 |
| 2018/08/06 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
| 2018/08/03 | 1,061 | 1,080 | 1,061 | 1,065 | 800 |
| 2018/08/02 | 1,086 | 1,094 | 1,080 | 1,089 | 1,300 |
| 2018/08/01 | 1,084 | 1,095 | 1,070 | 1,070 | 6,500 |
| 2018/07/31 | 1,076 | 1,088 | 1,076 | 1,084 | 5,700 |
| 2018/07/30 | 1,066 | 1,074 | 1,031 | 1,068 | 7,600 |
| 2018/07/27 | 1,084 | 1,084 | 1,049 | 1,049 | 3,800 |
| 2018/07/26 | 1,066 | 1,070 | 1,035 | 1,066 | 6,300 |
| 2018/07/25 | 1,068 | 1,068 | 1,052 | 1,052 | 5,600 |
| 2018/07/24 | 1,019 | 1,044 | 1,016 | 1,044 | 3,400 |
| 2018/07/23 | 1,015 | 1,015 | 1,006 | 1,008 | 3,100 |
| 2018/07/20 | 1,009 | 1,009 | 1,003 | 1,003 | 900 |
| 2018/07/19 | 998 | 1,007 | 998 | 1,007 | 2,100 |
| 2018/07/18 | 996 | 997 | 990 | 992 | 4,300 |
| 2018/07/17 | 993 | 993 | 980 | 983 | 1,100 |
| 2018/07/13 | 989 | 990 | 978 | 978 | 2,100 |
| 2018/07/12 | 966 | 1,000 | 966 | 977 | 10,200 |
| 2018/07/11 | 960 | 961 | 960 | 961 | 2,000 |
| 2018/07/10 | 951 | 959 | 951 | 954 | 2,800 |
| 2018/07/09 | 952 | 953 | 930 | 941 | 5,900 |
| 2018/07/06 | 982 | 982 | 960 | 963 | 5,300 |
| 2018/07/05 | 1,000 | 1,000 | 982 | 982 | 2,800 |
| 2018/07/04 | 1,000 | 1,006 | 998 | 998 | 800 |
| 2018/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2018/07/02 | 1,011 | 1,011 | 1,000 | 1,000 | 8,600 |
| 2018/06/29 | 1,015 | 1,015 | 1,000 | 1,015 | 2,600 |
| 2018/06/28 | 1,009 | 1,009 | 1,003 | 1,003 | 200 |
| 2018/06/27 | 1,020 | 1,020 | 1,017 | 1,017 | 2,300 |
| 2018/06/26 | 1,013 | 1,023 | 1,013 | 1,023 | 200 |
| 2018/06/25 | 1,025 | 1,025 | 1,010 | 1,024 | 16,000 |
| 2018/06/22 | 1,022 | 1,023 | 1,011 | 1,022 | 3,000 |
| 2018/06/21 | 999 | 1,024 | 998 | 1,010 | 3,800 |
| 2018/06/20 | 1,009 | 1,010 | 1,000 | 1,001 | 5,100 |
| 2018/06/19 | 1,016 | 1,021 | 1,006 | 1,014 | 10,600 |
| 2018/06/18 | 1,031 | 1,031 | 1,008 | 1,011 | 7,100 |
| 2018/06/15 | 1,052 | 1,052 | 1,028 | 1,032 | 4,600 |
| 2018/06/14 | 1,072 | 1,072 | 1,033 | 1,054 | 7,000 |
| 2018/06/13 | 1,089 | 1,089 | 1,070 | 1,070 | 3,100 |
| 2018/06/12 | 1,090 | 1,091 | 1,085 | 1,085 | 1,400 |
| 2018/06/11 | 1,084 | 1,094 | 1,084 | 1,094 | 400 |
| 2018/06/08 | 1,084 | 1,099 | 1,084 | 1,085 | 500 |
| 2018/06/07 | 1,090 | 1,119 | 1,090 | 1,095 | 700 |
| 2018/06/06 | 1,101 | 1,104 | 1,075 | 1,075 | 4,600 |
| 2018/06/05 | 1,100 | 1,116 | 1,099 | 1,116 | 1,600 |
| 2018/06/04 | 1,104 | 1,124 | 1,104 | 1,116 | 1,500 |
| 2018/06/01 | 1,100 | 1,113 | 1,100 | 1,113 | 300 |
| 2018/05/31 | 1,097 | 1,120 | 1,097 | 1,112 | 7,200 |
| 2018/05/30 | 1,071 | 1,090 | 1,071 | 1,090 | 3,700 |
| 2018/05/29 | 1,071 | 1,097 | 1,071 | 1,071 | 1,500 |
| 2018/05/28 | 1,076 | 1,076 | 1,060 | 1,060 | 10,200 |
| 2018/05/25 | 1,109 | 1,120 | 1,061 | 1,063 | 15,300 |
| 2018/05/24 | 1,084 | 1,109 | 1,083 | 1,109 | 4,000 |
| 2018/05/23 | 1,110 | 1,110 | 1,072 | 1,088 | 2,600 |
| 2018/05/22 | 1,086 | 1,110 | 1,064 | 1,110 | 7,100 |
| 2018/05/21 | 1,085 | 1,086 | 1,070 | 1,070 | 1,000 |
| 2018/05/18 | 1,088 | 1,088 | 1,063 | 1,080 | 1,800 |
| 2018/05/17 | 1,078 | 1,083 | 1,062 | 1,083 | 3,500 |
| 2018/05/16 | 1,062 | 1,070 | 1,061 | 1,069 | 1,600 |
| 2018/05/15 | 1,061 | 1,070 | 1,060 | 1,069 | 3,200 |
| 2018/05/14 | 1,055 | 1,062 | 1,042 | 1,062 | 5,100 |
| 2018/05/11 | 1,060 | 1,064 | 1,050 | 1,060 | 2,800 |
| 2018/05/10 | 1,078 | 1,078 | 1,051 | 1,060 | 9,500 |
| 2018/05/09 | 1,067 | 1,067 | 1,051 | 1,067 | 2,700 |
| 2018/05/08 | 1,051 | 1,068 | 1,051 | 1,068 | 6,800 |
| 2018/05/07 | 1,060 | 1,061 | 1,050 | 1,050 | 4,400 |
| 2018/05/02 | 1,079 | 1,079 | 1,050 | 1,061 | 2,300 |
| 2018/05/01 | 1,079 | 1,083 | 1,066 | 1,078 | 2,100 |
| 2018/04/27 | 1,075 | 1,075 | 1,062 | 1,072 | 5,700 |
| 2018/04/26 | 1,073 | 1,080 | 1,073 | 1,080 | 1,900 |
| 2018/04/25 | 1,083 | 1,083 | 1,064 | 1,065 | 3,000 |
| 2018/04/24 | 1,060 | 1,080 | 1,060 | 1,080 | 900 |
| 2018/04/23 | 1,071 | 1,091 | 1,058 | 1,060 | 3,900 |
| 2018/04/20 | 1,098 | 1,101 | 1,096 | 1,096 | 1,900 |
| 2018/04/19 | 1,088 | 1,095 | 1,088 | 1,095 | 2,500 |
| 2018/04/18 | 1,071 | 1,079 | 1,069 | 1,079 | 3,400 |
| 2018/04/17 | 1,053 | 1,053 | 1,053 | 1,053 | 300 |
| 2018/04/16 | 1,057 | 1,057 | 1,050 | 1,050 | 2,400 |
| 2018/04/13 | 1,040 | 1,059 | 1,039 | 1,059 | 9,400 |
| 2018/04/12 | 1,052 | 1,052 | 1,036 | 1,036 | 3,500 |
| 2018/04/11 | 1,059 | 1,060 | 1,053 | 1,053 | 3,100 |
| 2018/04/10 | 1,065 | 1,072 | 1,061 | 1,061 | 1,900 |
| 2018/04/09 | 1,062 | 1,067 | 1,062 | 1,067 | 1,500 |
| 2018/04/06 | 1,060 | 1,085 | 1,059 | 1,065 | 3,900 |
| 2018/04/05 | 1,058 | 1,076 | 1,058 | 1,064 | 3,000 |
| 2018/04/04 | 1,065 | 1,085 | 1,058 | 1,058 | 7,600 |
| 2018/04/03 | 1,075 | 1,078 | 1,056 | 1,056 | 1,600 |
| 2018/04/02 | 1,111 | 1,111 | 1,051 | 1,076 | 4,000 |
| 2018/03/30 | 1,100 | 1,137 | 1,100 | 1,120 | 9,200 |
| 2018/03/29 | 1,101 | 1,101 | 1,081 | 1,081 | 8,500 |
| 2018/03/28 | 1,090 | 1,090 | 1,070 | 1,089 | 2,900 |
| 2018/03/27 | 1,053 | 1,098 | 1,053 | 1,098 | 5,900 |
| 2018/03/26 | 1,076 | 1,076 | 1,023 | 1,050 | 7,600 |
| 2018/03/23 | 1,116 | 1,116 | 1,105 | 1,106 | 3,300 |
| 2018/03/22 | 1,107 | 1,114 | 1,104 | 1,111 | 1,700 |
| 2018/03/20 | 1,119 | 1,119 | 1,112 | 1,112 | 300 |
| 2018/03/19 | 1,128 | 1,130 | 1,122 | 1,122 | 2,900 |
| 2018/03/16 | 1,115 | 1,138 | 1,115 | 1,128 | 7,700 |
| 2018/03/15 | 1,110 | 1,110 | 1,102 | 1,102 | 2,600 |
| 2018/03/14 | 1,112 | 1,126 | 1,111 | 1,119 | 2,300 |
| 2018/03/13 | 1,124 | 1,124 | 1,111 | 1,111 | 6,400 |
| 2018/03/12 | 1,142 | 1,142 | 1,132 | 1,134 | 1,900 |
| 2018/03/09 | 1,126 | 1,144 | 1,126 | 1,131 | 1,400 |
| 2018/03/08 | 1,145 | 1,146 | 1,118 | 1,123 | 7,900 |
| 2018/03/07 | 1,151 | 1,151 | 1,150 | 1,150 | 400 |
| 2018/03/06 | 1,160 | 1,166 | 1,157 | 1,157 | 1,000 |
| 2018/03/05 | 1,166 | 1,166 | 1,162 | 1,165 | 1,700 |
| 2018/03/02 | 1,164 | 1,179 | 1,162 | 1,162 | 2,800 |
| 2018/03/01 | 1,190 | 1,190 | 1,179 | 1,179 | 800 |
| 2018/02/28 | 1,190 | 1,194 | 1,189 | 1,194 | 3,400 |
| 2018/02/27 | 1,184 | 1,190 | 1,175 | 1,190 | 1,900 |
| 2018/02/26 | 1,185 | 1,189 | 1,176 | 1,183 | 1,000 |
| 2018/02/23 | 1,194 | 1,194 | 1,164 | 1,182 | 7,300 |
| 2018/02/22 | 1,179 | 1,181 | 1,160 | 1,181 | 2,400 |
| 2018/02/21 | 1,173 | 1,190 | 1,173 | 1,186 | 4,200 |
| 2018/02/20 | 1,175 | 1,175 | 1,158 | 1,173 | 4,500 |
| 2018/02/19 | 1,182 | 1,195 | 1,172 | 1,175 | 4,700 |
| 2018/02/16 | 1,190 | 1,195 | 1,181 | 1,189 | 900 |
| 2018/02/15 | 1,191 | 1,197 | 1,181 | 1,192 | 3,800 |
| 2018/02/14 | 1,170 | 1,183 | 1,165 | 1,170 | 8,600 |
| 2018/02/13 | 1,173 | 1,190 | 1,169 | 1,183 | 6,600 |
| 2018/02/09 | 1,189 | 1,210 | 1,136 | 1,161 | 18,100 |
| 2018/02/08 | 1,266 | 1,299 | 1,235 | 1,243 | 11,200 |
| 2018/02/07 | 1,261 | 1,340 | 1,253 | 1,253 | 15,800 |
| 2018/02/06 | 1,321 | 1,321 | 1,176 | 1,231 | 23,600 |
| 2018/02/05 | 1,323 | 1,358 | 1,323 | 1,347 | 19,700 |
| 2018/02/02 | 1,323 | 1,323 | 1,311 | 1,322 | 1,200 |
| 2018/02/01 | 1,330 | 1,330 | 1,311 | 1,323 | 7,300 |
| 2018/01/31 | 1,323 | 1,346 | 1,322 | 1,330 | 15,600 |
| 2018/01/30 | 1,318 | 1,326 | 1,316 | 1,323 | 9,800 |
| 2018/01/29 | 1,299 | 1,317 | 1,299 | 1,316 | 10,900 |
| 2018/01/26 | 1,292 | 1,299 | 1,289 | 1,299 | 4,800 |
| 2018/01/25 | 1,300 | 1,300 | 1,293 | 1,294 | 2,400 |
| 2018/01/24 | 1,299 | 1,300 | 1,294 | 1,299 | 4,700 |
| 2018/01/23 | 1,297 | 1,300 | 1,287 | 1,295 | 3,800 |
| 2018/01/22 | 1,286 | 1,298 | 1,286 | 1,297 | 600 |
| 2018/01/19 | 1,281 | 1,289 | 1,280 | 1,280 | 2,000 |
| 2018/01/18 | 1,261 | 1,295 | 1,261 | 1,290 | 6,300 |
| 2018/01/17 | 1,237 | 1,282 | 1,237 | 1,282 | 3,200 |
| 2018/01/16 | 1,288 | 1,288 | 1,260 | 1,260 | 9,400 |
| 2018/01/15 | 1,300 | 1,300 | 1,279 | 1,288 | 9,600 |
| 2018/01/12 | 1,275 | 1,277 | 1,264 | 1,277 | 3,400 |
| 2018/01/11 | 1,274 | 1,279 | 1,256 | 1,275 | 2,000 |
| 2018/01/10 | 1,265 | 1,283 | 1,254 | 1,269 | 8,100 |
| 2018/01/09 | 1,243 | 1,265 | 1,237 | 1,254 | 11,600 |
| 2018/01/05 | 1,200 | 1,224 | 1,181 | 1,224 | 14,600 |
| 2018/01/04 | 1,173 | 1,195 | 1,173 | 1,174 | 2,200 |