7539 (株)アイナボホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 459 | 459 | 401 | 401 | 3,000 | 139.24 |
| 1999-12-24 | 459 | 459 | 459 | 459 | 4,000 | 159.38 |
| 1999-12-20 | 460 | 460 | 460 | 460 | 1,000 | 159.72 |
| 1999-12-13 | 460 | 460 | 460 | 460 | 4,000 | 159.72 |
| 1999-12-10 | 475 | 480 | 475 | 480 | 12,000 | 166.67 |
| 1999-12-02 | 480 | 480 | 480 | 480 | 1,000 | 166.67 |
| 1999-12-01 | 480 | 480 | 480 | 480 | 1,000 | 166.67 |
| 1999-11-29 | 480 | 480 | 480 | 480 | 10,000 | 166.67 |
| 1999-11-26 | 499 | 499 | 490 | 490 | 20,000 | 170.14 |
| 1999-11-25 | 499 | 499 | 499 | 499 | 4,000 | 173.26 |
| 1999-11-19 | 500 | 500 | 500 | 500 | 2,000 | 173.61 |
| 1999-11-18 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 1999-11-17 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 1999-11-10 | 520 | 520 | 520 | 520 | 1,000 | 180.56 |
| 1999-11-02 | 525 | 525 | 525 | 525 | 1,000 | 182.29 |
| 1999-10-28 | 525 | 525 | 525 | 525 | 1,000 | 182.29 |
| 1999-10-25 | 600 | 600 | 600 | 600 | 3,000 | 208.33 |
| 1999-10-20 | 558 | 558 | 558 | 558 | 1,000 | 193.75 |
| 1999-10-12 | 570 | 570 | 570 | 570 | 1,000 | 197.92 |
| 1999-10-07 | 547 | 547 | 525 | 525 | 2,000 | 182.29 |
| 1999-10-04 | 562 | 562 | 562 | 562 | 1,000 | 195.14 |
| 1999-09-24 | 600 | 600 | 600 | 600 | 3,000 | 208.33 |
| 1999-09-22 | 562 | 562 | 562 | 562 | 1,000 | 195.14 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-09-13 | 650 | 650 | 650 | 650 | 3,000 | 225.69 |
| 1999-09-10 | 650 | 650 | 650 | 650 | 1,000 | 225.69 |
| 1999-09-09 | 643 | 643 | 643 | 643 | 1,000 | 223.26 |
| 1999-09-03 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-08-31 | 570 | 570 | 570 | 570 | 3,000 | 197.92 |
| 1999-08-30 | 570 | 570 | 570 | 570 | 1,000 | 197.92 |
| 1999-08-27 | 550 | 570 | 550 | 570 | 2,000 | 197.92 |
| 1999-08-18 | 580 | 580 | 525 | 525 | 3,000 | 182.29 |
| 1999-08-17 | 580 | 580 | 580 | 580 | 2,000 | 201.39 |
| 1999-08-13 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-08-10 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-08-09 | 650 | 650 | 650 | 650 | 1,000 | 225.69 |
| 1999-08-04 | 650 | 650 | 600 | 600 | 2,000 | 208.33 |
| 1999-08-03 | 650 | 650 | 650 | 650 | 1,000 | 225.69 |
| 1999-07-27 | 650 | 650 | 650 | 650 | 2,000 | 225.69 |
| 1999-07-26 | 650 | 650 | 650 | 650 | 5,000 | 225.69 |
| 1999-07-23 | 650 | 650 | 650 | 650 | 6,000 | 225.69 |
| 1999-07-15 | 640 | 640 | 640 | 640 | 1,000 | 222.22 |
| 1999-07-13 | 640 | 640 | 640 | 640 | 1,000 | 222.22 |
| 1999-07-07 | 625 | 625 | 625 | 625 | 1,000 | 217.01 |
| 1999-07-06 | 630 | 630 | 630 | 630 | 1,000 | 218.75 |
| 1999-07-02 | 620 | 630 | 620 | 630 | 7,000 | 218.75 |
| 1999-07-01 | 615 | 628 | 615 | 620 | 3,000 | 215.28 |
| 1999-06-30 | 608 | 608 | 608 | 608 | 1,000 | 211.11 |
| 1999-06-29 | 590 | 590 | 590 | 590 | 1,000 | 204.86 |
| 1999-06-28 | 590 | 590 | 590 | 590 | 2,000 | 204.86 |
| 1999-06-25 | 550 | 550 | 550 | 550 | 4,000 | 190.97 |
| 1999-06-24 | 550 | 550 | 550 | 550 | 2,000 | 190.97 |
| 1999-06-23 | 550 | 550 | 550 | 550 | 2,000 | 190.97 |
| 1999-06-22 | 560 | 560 | 560 | 560 | 4,000 | 194.44 |
| 1999-06-21 | 569 | 569 | 560 | 560 | 6,000 | 194.44 |
| 1999-06-18 | 570 | 570 | 569 | 569 | 6,000 | 197.57 |
| 1999-06-14 | 590 | 590 | 590 | 590 | 1,000 | 204.86 |
| 1999-06-09 | 585 | 585 | 580 | 585 | 52,000 | 203.13 |
| 1999-06-04 | 630 | 630 | 630 | 630 | 1,000 | 218.75 |
| 1999-06-03 | 645 | 645 | 630 | 630 | 2,000 | 218.75 |
| 1999-06-02 | 640 | 645 | 640 | 645 | 2,000 | 223.96 |
| 1999-05-31 | 630 | 630 | 630 | 630 | 3,000 | 218.75 |
| 1999-05-27 | 616 | 616 | 616 | 616 | 1,000 | 213.89 |
| 1999-05-26 | 595 | 595 | 595 | 595 | 3,000 | 206.60 |
| 1999-05-21 | 540 | 540 | 540 | 540 | 1,000 | 187.50 |
| 1999-05-18 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-05-17 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-05-13 | 640 | 640 | 640 | 640 | 1,000 | 222.22 |
| 1999-05-12 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 1999-05-11 | 590 | 590 | 590 | 590 | 1,000 | 204.86 |
| 1999-05-07 | 642 | 642 | 600 | 600 | 4,000 | 208.33 |
| 1999-04-27 | 568 | 600 | 568 | 600 | 5,000 | 208.33 |
| 1999-04-23 | 560 | 560 | 560 | 560 | 3,000 | 194.44 |
| 1999-04-20 | 540 | 540 | 540 | 540 | 1,000 | 187.50 |
| 1999-04-15 | 540 | 540 | 540 | 540 | 1,000 | 187.50 |
| 1999-04-14 | 521 | 521 | 520 | 520 | 2,000 | 180.56 |
| 1999-04-13 | 521 | 521 | 521 | 521 | 1,000 | 180.90 |
| 1999-04-06 | 550 | 550 | 540 | 540 | 4,000 | 187.50 |
| 1999-04-05 | 550 | 550 | 550 | 550 | 1,000 | 190.97 |
| 1999-04-02 | 550 | 550 | 550 | 550 | 1,000 | 190.97 |
| 1999-03-25 | 560 | 560 | 560 | 560 | 3,000 | 194.44 |
| 1999-03-24 | 530 | 530 | 530 | 530 | 2,000 | 184.03 |
| 1999-03-19 | 530 | 530 | 530 | 530 | 1,000 | 184.03 |
| 1999-03-18 | 525 | 525 | 525 | 525 | 1,000 | 182.29 |
| 1999-03-10 | 530 | 530 | 530 | 530 | 1,000 | 184.03 |
| 1999-03-08 | 545 | 550 | 545 | 550 | 3,000 | 190.97 |
| 1999-03-04 | 540 | 540 | 540 | 540 | 2,000 | 187.50 |
| 1999-03-03 | 540 | 540 | 540 | 540 | 3,000 | 187.50 |
| 1999-03-01 | 520 | 520 | 520 | 520 | 2,000 | 180.56 |
| 1999-02-25 | 500 | 500 | 500 | 500 | 3,000 | 173.61 |
| 1999-02-24 | 515 | 515 | 500 | 500 | 3,000 | 173.61 |
| 1999-02-23 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 1999-02-19 | 485 | 485 | 485 | 485 | 2,000 | 168.40 |
| 1999-02-17 | 479 | 479 | 479 | 479 | 1,000 | 166.32 |
| 1999-02-10 | 479 | 479 | 479 | 479 | 1,000 | 166.32 |
| 1999-02-02 | 480 | 480 | 480 | 480 | 1,000 | 166.67 |
| 1999-01-27 | 460 | 480 | 460 | 480 | 103,000 | 166.67 |
| 1999-01-26 | 460 | 460 | 460 | 460 | 1,000 | 159.72 |
| 1999-01-22 | 460 | 460 | 460 | 460 | 7,000 | 159.72 |
| 1999-01-20 | 455 | 460 | 455 | 460 | 201,000 | 159.72 |
| 1999-01-19 | 460 | 460 | 460 | 460 | 1,000 | 159.72 |
| 1999-01-11 | 460 | 460 | 460 | 460 | 1,000 | 159.72 |
| 1999-01-06 | 460 | 460 | 460 | 460 | 1,000 | 159.72 |
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
