7539 (株)アイナボホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 800 | 800 | 800 | 800 | 1,000 | 277.78 |
| 1997-12-26 | 780 | 780 | 780 | 780 | 1,000 | 270.83 |
| 1997-12-25 | 770 | 770 | 760 | 770 | 10,000 | 267.36 |
| 1997-12-18 | 770 | 770 | 770 | 770 | 1,000 | 267.36 |
| 1997-12-10 | 750 | 770 | 750 | 770 | 49,000 | 267.36 |
| 1997-12-02 | 729 | 729 | 729 | 729 | 1,000 | 253.13 |
| 1997-12-01 | 729 | 729 | 729 | 729 | 4,000 | 253.13 |
| 1997-11-27 | 729 | 729 | 729 | 729 | 2,000 | 253.13 |
| 1997-11-25 | 760 | 760 | 750 | 760 | 16,000 | 263.89 |
| 1997-11-21 | 729 | 729 | 729 | 729 | 1,000 | 253.13 |
| 1997-11-18 | 749 | 749 | 749 | 749 | 1,000 | 260.07 |
| 1997-11-14 | 729 | 729 | 729 | 729 | 1,000 | 253.13 |
| 1997-11-13 | 770 | 770 | 770 | 770 | 4,000 | 267.36 |
| 1997-11-06 | 802 | 802 | 770 | 770 | 3,000 | 267.36 |
| 1997-10-28 | 817 | 817 | 817 | 817 | 1,000 | 283.68 |
| 1997-10-24 | 814 | 814 | 814 | 814 | 15,000 | 282.64 |
| 1997-10-16 | 770 | 770 | 770 | 770 | 1,000 | 267.36 |
| 1997-10-15 | 770 | 770 | 770 | 770 | 2,000 | 267.36 |
| 1997-10-14 | 770 | 770 | 770 | 770 | 1,000 | 267.36 |
| 1997-10-13 | 770 | 770 | 770 | 770 | 2,000 | 267.36 |
| 1997-10-09 | 790 | 790 | 780 | 780 | 3,000 | 270.83 |
| 1997-10-06 | 770 | 770 | 770 | 770 | 1,000 | 267.36 |
| 1997-09-29 | 820 | 820 | 820 | 820 | 2,000 | 284.72 |
| 1997-09-26 | 820 | 820 | 820 | 820 | 6,000 | 284.72 |
| 1997-09-25 | 820 | 820 | 820 | 820 | 2,000 | 284.72 |
| 1997-09-24 | 808 | 820 | 808 | 820 | 6,000 | 284.72 |
| 1997-09-22 | 805 | 805 | 805 | 805 | 1,000 | 279.51 |
| 1997-09-19 | 805 | 806 | 805 | 806 | 2,000 | 279.86 |
| 1997-09-17 | 800 | 800 | 800 | 800 | 2,000 | 277.78 |
| 1997-09-12 | 795 | 795 | 795 | 795 | 1,000 | 276.04 |
| 1997-09-10 | 810 | 810 | 810 | 810 | 2,000 | 281.25 |
| 1997-09-08 | 810 | 810 | 810 | 810 | 1,000 | 281.25 |
| 1997-09-05 | 820 | 820 | 820 | 820 | 3,000 | 284.72 |
| 1997-09-04 | 820 | 820 | 820 | 820 | 2,000 | 284.72 |
| 1997-09-02 | 830 | 830 | 830 | 830 | 2,000 | 288.19 |
| 1997-09-01 | 830 | 832 | 830 | 832 | 4,000 | 288.89 |
| 1997-08-29 | 830 | 830 | 830 | 830 | 2,000 | 288.19 |
| 1997-08-26 | 800 | 801 | 800 | 800 | 3,000 | 277.78 |
| 1997-08-25 | 800 | 800 | 800 | 800 | 9,000 | 277.78 |
| 1997-08-22 | 790 | 790 | 785 | 785 | 4,000 | 272.57 |
| 1997-08-19 | 780 | 780 | 780 | 780 | 1,000 | 270.83 |
| 1997-08-18 | 790 | 790 | 790 | 790 | 7,000 | 274.31 |
| 1997-08-15 | 790 | 790 | 790 | 790 | 3,000 | 274.31 |
| 1997-08-13 | 800 | 800 | 800 | 800 | 1,000 | 277.78 |
| 1997-08-11 | 790 | 790 | 770 | 770 | 4,000 | 267.36 |
| 1997-08-08 | 790 | 790 | 790 | 790 | 2,000 | 274.31 |
| 1997-08-06 | 790 | 790 | 790 | 790 | 2,000 | 274.31 |
| 1997-08-05 | 790 | 790 | 790 | 790 | 3,000 | 274.31 |
| 1997-08-04 | 800 | 800 | 800 | 800 | 3,000 | 277.78 |
| 1997-07-31 | 820 | 820 | 810 | 810 | 7,000 | 281.25 |
| 1997-07-30 | 820 | 820 | 820 | 820 | 3,000 | 284.72 |
| 1997-07-29 | 830 | 830 | 829 | 829 | 3,000 | 287.85 |
| 1997-07-28 | 850 | 850 | 835 | 835 | 6,000 | 289.93 |
| 1997-07-25 | 860 | 860 | 850 | 850 | 14,000 | 295.14 |
| 1997-07-24 | 851 | 855 | 850 | 850 | 7,000 | 295.14 |
| 1997-07-23 | 851 | 860 | 851 | 860 | 9,000 | 298.61 |
| 1997-07-18 | 870 | 870 | 850 | 850 | 9,000 | 295.14 |
| 1997-07-16 | 875 | 875 | 875 | 875 | 2,000 | 303.82 |
| 1997-07-15 | 870 | 880 | 870 | 880 | 13,000 | 305.56 |
| 1997-07-14 | 870 | 870 | 870 | 870 | 1,000 | 302.08 |
| 1997-07-11 | 850 | 858 | 845 | 845 | 16,000 | 293.40 |
| 1997-07-10 | 810 | 851 | 810 | 850 | 9,000 | 295.14 |
| 1997-07-08 | 800 | 804 | 800 | 804 | 3,000 | 279.17 |
| 1997-07-07 | 800 | 804 | 800 | 802 | 8,000 | 278.47 |
| 1997-07-04 | 800 | 810 | 800 | 805 | 5,000 | 279.51 |
| 1997-07-03 | 775 | 800 | 770 | 800 | 6,000 | 277.78 |
| 1997-07-02 | 756 | 765 | 756 | 765 | 2,000 | 265.63 |
| 1997-07-01 | 755 | 755 | 755 | 755 | 2,000 | 262.15 |
| 1997-06-30 | 755 | 755 | 755 | 755 | 4,000 | 262.15 |
| 1997-06-27 | 751 | 751 | 751 | 751 | 1,000 | 260.76 |
| 1997-06-26 | 745 | 750 | 745 | 750 | 2,000 | 260.42 |
| 1997-06-25 | 740 | 741 | 740 | 740 | 17,000 | 256.94 |
| 1997-06-24 | 727 | 727 | 726 | 726 | 2,000 | 252.08 |
| 1997-06-23 | 726 | 726 | 725 | 725 | 3,000 | 251.74 |
| 1997-06-20 | 726 | 726 | 725 | 725 | 4,000 | 251.74 |
| 1997-06-19 | 723 | 723 | 723 | 723 | 2,000 | 251.04 |
| 1997-06-18 | 723 | 723 | 723 | 723 | 2,000 | 251.04 |
| 1997-06-17 | 722 | 722 | 722 | 722 | 1,000 | 250.69 |
| 1997-06-16 | 720 | 720 | 720 | 720 | 5,000 | 250 |
| 1997-06-13 | 730 | 730 | 730 | 730 | 6,000 | 253.47 |
| 1997-06-12 | 720 | 730 | 720 | 730 | 3,000 | 253.47 |
| 1997-06-11 | 720 | 725 | 720 | 720 | 10,000 | 250 |
| 1997-06-10 | 720 | 720 | 720 | 720 | 2,000 | 250 |
| 1997-06-09 | 730 | 730 | 730 | 730 | 1,000 | 253.47 |
| 1997-06-05 | 720 | 720 | 720 | 720 | 4,000 | 250 |
| 1997-06-04 | 715 | 730 | 715 | 730 | 6,000 | 253.47 |
| 1997-06-03 | 710 | 730 | 710 | 721 | 9,000 | 250.35 |
| 1997-06-02 | 730 | 730 | 720 | 720 | 4,000 | 250 |
| 1997-05-30 | 710 | 730 | 710 | 730 | 3,000 | 253.47 |
| 1997-05-28 | 730 | 735 | 730 | 730 | 5,000 | 253.47 |
| 1997-05-27 | 749 | 749 | 749 | 749 | 2,000 | 260.07 |
| 1997-05-26 | 725 | 749 | 722 | 749 | 6,000 | 260.07 |
| 1997-05-23 | 702 | 720 | 701 | 710 | 20,000 | 246.53 |
| 1997-05-22 | 701 | 701 | 700 | 700 | 5,000 | 243.06 |
| 1997-05-21 | 710 | 710 | 701 | 701 | 2,000 | 243.40 |
| 1997-05-20 | 710 | 710 | 701 | 701 | 4,000 | 243.40 |
| 1997-05-19 | 701 | 701 | 701 | 701 | 2,000 | 243.40 |
| 1997-05-16 | 705 | 711 | 701 | 701 | 5,000 | 243.40 |
| 1997-05-15 | 708 | 708 | 705 | 705 | 6,000 | 244.79 |
| 1997-05-14 | 702 | 708 | 702 | 708 | 2,000 | 245.83 |
| 1997-05-13 | 700 | 700 | 690 | 690 | 9,000 | 239.58 |
| 1997-05-12 | 701 | 701 | 700 | 700 | 3,000 | 243.06 |
| 1997-05-09 | 682 | 700 | 682 | 700 | 4,000 | 243.06 |
| 1997-05-08 | 670 | 670 | 670 | 670 | 1,000 | 232.64 |
| 1997-05-07 | 670 | 670 | 670 | 670 | 4,000 | 232.64 |
| 1997-05-06 | 710 | 720 | 700 | 700 | 3,000 | 243.06 |
| 1997-05-02 | 710 | 710 | 710 | 710 | 3,000 | 246.53 |
| 1997-05-01 | 730 | 730 | 730 | 730 | 6,000 | 253.47 |
| 1997-04-28 | 720 | 734 | 720 | 734 | 4,000 | 254.86 |
| 1997-04-25 | 720 | 721 | 715 | 720 | 25,000 | 250 |
| 1997-04-24 | 666 | 700 | 666 | 700 | 13,000 | 243.06 |
| 1997-04-23 | 666 | 666 | 665 | 666 | 3,000 | 231.25 |
| 1997-04-22 | 666 | 666 | 660 | 660 | 3,000 | 229.17 |
| 1997-04-21 | 651 | 652 | 651 | 651 | 8,000 | 226.04 |
| 1997-04-18 | 660 | 660 | 650 | 650 | 5,000 | 225.69 |
| 1997-04-17 | 670 | 670 | 670 | 670 | 1,000 | 232.64 |
| 1997-04-16 | 670 | 670 | 650 | 651 | 5,000 | 226.04 |
| 1997-04-15 | 650 | 670 | 650 | 670 | 12,000 | 232.64 |
| 1997-04-14 | 650 | 651 | 650 | 650 | 3,000 | 225.69 |
| 1997-04-11 | 699 | 699 | 650 | 650 | 5,000 | 225.69 |
| 1997-04-10 | 700 | 720 | 700 | 700 | 11,000 | 243.06 |
| 1997-04-09 | 720 | 720 | 720 | 720 | 3,000 | 250 |
| 1997-04-08 | 785 | 790 | 705 | 750 | 114,000 | 260.42 |
| 1997-04-07 | 805 | 805 | 805 | 805 | 36,000 | 279.51 |
| 1997-04-04 | 905 | 905 | 905 | 905 | 242,000 | 314.24 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株
