7539 (株)アイナボホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 310 | 310 | 305 | 305 | 4,000 | 127.08 |
| 2000-12-27 | 315 | 315 | 310 | 310 | 12,000 | 129.17 |
| 2000-12-26 | 310 | 310 | 310 | 310 | 2,000 | 129.17 |
| 2000-12-25 | 310 | 315 | 310 | 310 | 24,000 | 129.17 |
| 2000-12-22 | 310 | 315 | 310 | 310 | 12,000 | 129.17 |
| 2000-12-21 | 310 | 315 | 305 | 315 | 17,000 | 131.25 |
| 2000-12-20 | 320 | 320 | 320 | 320 | 4,000 | 133.33 |
| 2000-12-19 | 330 | 330 | 320 | 320 | 8,000 | 133.33 |
| 2000-12-18 | 314 | 315 | 313 | 315 | 4,000 | 131.25 |
| 2000-12-15 | 315 | 315 | 310 | 310 | 4,000 | 129.17 |
| 2000-12-14 | 314 | 314 | 314 | 314 | 1,000 | 130.83 |
| 2000-12-13 | 310 | 315 | 310 | 315 | 4,000 | 131.25 |
| 2000-12-12 | 313 | 315 | 313 | 315 | 7,000 | 131.25 |
| 2000-12-11 | 310 | 315 | 310 | 310 | 5,000 | 129.17 |
| 2000-12-08 | 290 | 315 | 290 | 310 | 24,000 | 129.17 |
| 2000-12-06 | 300 | 300 | 299 | 300 | 7,000 | 125 |
| 2000-12-05 | 290 | 300 | 290 | 300 | 19,000 | 125 |
| 2000-12-04 | 299 | 300 | 285 | 300 | 21,000 | 125 |
| 2000-12-01 | 295 | 300 | 295 | 300 | 8,000 | 125 |
| 2000-11-30 | 295 | 300 | 295 | 300 | 8,000 | 125 |
| 2000-11-29 | 290 | 300 | 290 | 300 | 5,000 | 125 |
| 2000-11-24 | 305 | 305 | 290 | 290 | 8,000 | 120.83 |
| 2000-11-20 | 320 | 320 | 305 | 305 | 4,000 | 127.08 |
| 2000-11-17 | 305 | 305 | 305 | 305 | 1,000 | 127.08 |
| 2000-11-16 | 314 | 315 | 310 | 315 | 22,000 | 131.25 |
| 2000-11-14 | 314 | 315 | 314 | 315 | 6,000 | 131.25 |
| 2000-11-13 | 314 | 315 | 314 | 315 | 13,000 | 131.25 |
| 2000-11-10 | 314 | 315 | 314 | 315 | 13,000 | 131.25 |
| 2000-11-09 | 315 | 315 | 315 | 315 | 3,000 | 131.25 |
| 2000-11-08 | 315 | 315 | 310 | 315 | 37,000 | 131.25 |
| 2000-11-07 | 310 | 315 | 310 | 315 | 3,000 | 131.25 |
| 2000-11-02 | 310 | 315 | 310 | 315 | 8,000 | 131.25 |
| 2000-11-01 | 310 | 310 | 310 | 310 | 2,000 | 129.17 |
| 2000-10-31 | 310 | 310 | 310 | 310 | 1,000 | 129.17 |
| 2000-10-30 | 310 | 320 | 310 | 315 | 9,000 | 131.25 |
| 2000-10-27 | 320 | 325 | 310 | 315 | 16,000 | 131.25 |
| 2000-10-25 | 320 | 320 | 310 | 315 | 12,000 | 131.25 |
| 2000-10-24 | 305 | 315 | 305 | 315 | 3,000 | 131.25 |
| 2000-10-23 | 310 | 315 | 310 | 315 | 7,000 | 131.25 |
| 2000-10-20 | 310 | 315 | 300 | 315 | 20,000 | 131.25 |
| 2000-10-19 | 310 | 310 | 310 | 310 | 1,000 | 129.17 |
| 2000-10-18 | 335 | 335 | 315 | 315 | 3,000 | 131.25 |
| 2000-10-17 | 310 | 315 | 310 | 315 | 5,000 | 131.25 |
| 2000-10-16 | 315 | 315 | 315 | 315 | 5,000 | 131.25 |
| 2000-10-13 | 310 | 315 | 310 | 310 | 3,000 | 129.17 |
| 2000-10-12 | 310 | 315 | 310 | 315 | 7,000 | 131.25 |
| 2000-10-11 | 310 | 315 | 310 | 315 | 15,000 | 131.25 |
| 2000-10-10 | 315 | 315 | 310 | 315 | 6,000 | 131.25 |
| 2000-10-05 | 305 | 310 | 305 | 310 | 6,000 | 129.17 |
| 2000-10-04 | 320 | 320 | 305 | 305 | 4,000 | 127.08 |
| 2000-10-03 | 300 | 310 | 295 | 310 | 33,000 | 129.17 |
| 2000-10-02 | 310 | 310 | 305 | 310 | 7,000 | 129.17 |
| 2000-09-29 | 300 | 320 | 300 | 310 | 8,000 | 129.17 |
| 2000-09-27 | 290 | 300 | 290 | 300 | 7,000 | 125 |
| 2000-09-26 | 310 | 330 | 295 | 300 | 21,000 | 125 |
| 2000-09-25 | 385 | 385 | 350 | 350 | 12,000 | 121.53 |
| 2000-09-22 | 350 | 350 | 350 | 350 | 6,000 | 121.53 |
| 2000-09-21 | 375 | 375 | 360 | 360 | 7,000 | 125 |
| 2000-09-20 | 370 | 370 | 369 | 369 | 4,000 | 128.13 |
| 2000-09-19 | 375 | 375 | 360 | 360 | 2,000 | 125 |
| 2000-09-18 | 370 | 370 | 350 | 350 | 4,000 | 121.53 |
| 2000-09-14 | 370 | 370 | 370 | 370 | 2,000 | 128.47 |
| 2000-09-12 | 350 | 360 | 350 | 350 | 12,000 | 121.53 |
| 2000-09-11 | 350 | 350 | 350 | 350 | 1,000 | 121.53 |
| 2000-09-08 | 360 | 360 | 350 | 350 | 3,000 | 121.53 |
| 2000-09-07 | 340 | 350 | 340 | 350 | 2,000 | 121.53 |
| 2000-09-06 | 360 | 360 | 345 | 350 | 12,000 | 121.53 |
| 2000-09-05 | 340 | 345 | 325 | 340 | 24,000 | 118.06 |
| 2000-09-01 | 350 | 350 | 330 | 340 | 14,000 | 118.06 |
| 2000-08-31 | 330 | 345 | 330 | 345 | 3,000 | 119.79 |
| 2000-08-30 | 340 | 360 | 330 | 340 | 15,000 | 118.06 |
| 2000-08-29 | 320 | 330 | 320 | 330 | 4,000 | 114.58 |
| 2000-08-28 | 320 | 335 | 320 | 335 | 5,000 | 116.32 |
| 2000-08-25 | 350 | 350 | 330 | 335 | 34,000 | 116.32 |
| 2000-08-24 | 345 | 345 | 330 | 340 | 21,000 | 118.06 |
| 2000-08-23 | 340 | 350 | 335 | 340 | 6,000 | 118.06 |
| 2000-08-22 | 355 | 355 | 350 | 350 | 2,000 | 121.53 |
| 2000-08-21 | 350 | 355 | 345 | 350 | 7,000 | 121.53 |
| 2000-08-18 | 350 | 350 | 330 | 340 | 12,000 | 118.06 |
| 2000-08-17 | 330 | 345 | 330 | 345 | 36,000 | 119.79 |
| 2000-08-16 | 330 | 350 | 330 | 350 | 8,000 | 121.53 |
| 2000-08-15 | 325 | 340 | 325 | 340 | 2,000 | 118.06 |
| 2000-08-14 | 340 | 350 | 325 | 341 | 17,000 | 118.40 |
| 2000-08-11 | 350 | 350 | 320 | 340 | 14,000 | 118.06 |
| 2000-08-10 | 385 | 385 | 330 | 330 | 51,000 | 114.58 |
| 2000-08-09 | 400 | 400 | 400 | 400 | 6,000 | 138.89 |
| 2000-08-08 | 420 | 420 | 415 | 415 | 3,000 | 144.10 |
| 2000-08-04 | 415 | 415 | 415 | 415 | 1,000 | 144.10 |
| 2000-08-02 | 430 | 430 | 430 | 430 | 3,000 | 149.31 |
| 2000-07-31 | 420 | 420 | 420 | 420 | 1,000 | 145.83 |
| 2000-07-28 | 445 | 445 | 430 | 430 | 4,000 | 149.31 |
| 2000-07-27 | 445 | 445 | 445 | 445 | 4,000 | 154.51 |
| 2000-07-26 | 450 | 450 | 445 | 445 | 2,000 | 154.51 |
| 2000-07-25 | 420 | 460 | 420 | 450 | 15,000 | 156.25 |
| 2000-07-24 | 420 | 420 | 415 | 415 | 4,000 | 144.10 |
| 2000-07-21 | 420 | 420 | 420 | 420 | 2,000 | 145.83 |
| 2000-07-19 | 425 | 460 | 425 | 430 | 8,000 | 149.31 |
| 2000-07-18 | 395 | 450 | 380 | 420 | 15,000 | 145.83 |
| 2000-07-17 | 380 | 385 | 370 | 385 | 8,000 | 133.68 |
| 2000-07-13 | 370 | 375 | 370 | 375 | 6,000 | 130.21 |
| 2000-07-10 | 385 | 385 | 360 | 370 | 5,000 | 128.47 |
| 2000-07-07 | 365 | 365 | 365 | 365 | 1,000 | 126.74 |
| 2000-07-06 | 375 | 375 | 370 | 370 | 4,000 | 128.47 |
| 2000-07-05 | 375 | 375 | 365 | 370 | 7,000 | 128.47 |
| 2000-07-04 | 365 | 366 | 365 | 366 | 2,000 | 127.08 |
| 2000-07-03 | 371 | 375 | 365 | 370 | 7,000 | 128.47 |
| 2000-06-29 | 365 | 375 | 365 | 370 | 16,000 | 128.47 |
| 2000-06-27 | 380 | 380 | 370 | 370 | 19,000 | 128.47 |
| 2000-06-26 | 390 | 390 | 370 | 380 | 31,000 | 131.94 |
| 2000-06-23 | 345 | 380 | 345 | 380 | 62,000 | 131.94 |
| 2000-06-22 | 340 | 340 | 330 | 330 | 4,000 | 114.58 |
| 2000-06-21 | 345 | 345 | 340 | 340 | 4,000 | 118.06 |
| 2000-06-20 | 340 | 345 | 340 | 340 | 7,000 | 118.06 |
| 2000-06-19 | 325 | 330 | 325 | 330 | 5,000 | 114.58 |
| 2000-06-14 | 320 | 325 | 320 | 325 | 8,000 | 112.85 |
| 2000-06-12 | 320 | 330 | 320 | 325 | 4,000 | 112.85 |
| 2000-06-09 | 325 | 325 | 325 | 325 | 1,000 | 112.85 |
| 2000-05-31 | 330 | 340 | 330 | 330 | 5,000 | 114.58 |
| 2000-05-30 | 340 | 340 | 340 | 340 | 2,000 | 118.06 |
| 2000-05-29 | 330 | 340 | 330 | 340 | 13,000 | 118.06 |
| 2000-05-26 | 350 | 350 | 340 | 340 | 3,000 | 118.06 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 5,000 | 118.06 |
| 2000-05-24 | 350 | 350 | 330 | 330 | 20,000 | 114.58 |
| 2000-05-23 | 400 | 400 | 380 | 380 | 7,000 | 131.94 |
| 2000-05-22 | 410 | 420 | 410 | 420 | 2,000 | 145.83 |
| 2000-05-18 | 435 | 435 | 435 | 435 | 1,000 | 151.04 |
| 2000-05-16 | 430 | 430 | 430 | 430 | 1,000 | 149.31 |
| 2000-05-12 | 445 | 445 | 445 | 445 | 1,000 | 154.51 |
| 2000-05-11 | 450 | 450 | 450 | 450 | 7,000 | 156.25 |
| 2000-05-10 | 480 | 480 | 460 | 460 | 4,000 | 159.72 |
| 2000-05-08 | 465 | 465 | 465 | 465 | 1,000 | 161.46 |
| 2000-04-27 | 470 | 470 | 470 | 470 | 1,000 | 163.19 |
| 2000-04-25 | 480 | 480 | 480 | 480 | 3,000 | 166.67 |
| 2000-04-21 | 465 | 475 | 465 | 475 | 4,000 | 164.93 |
| 2000-04-18 | 470 | 470 | 470 | 470 | 1,000 | 163.19 |
| 2000-04-14 | 470 | 470 | 470 | 470 | 2,000 | 163.19 |
| 2000-04-13 | 485 | 485 | 470 | 470 | 6,000 | 163.19 |
| 2000-04-10 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 2000-04-04 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 2000-04-03 | 500 | 500 | 500 | 500 | 2,000 | 173.61 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 1,000 | 173.61 |
| 2000-03-30 | 505 | 505 | 495 | 505 | 7,000 | 175.35 |
| 2000-03-28 | 595 | 595 | 500 | 500 | 8,000 | 173.61 |
| 2000-03-27 | 620 | 620 | 620 | 620 | 1,000 | 215.28 |
| 2000-03-24 | 630 | 650 | 630 | 630 | 10,000 | 218.75 |
| 2000-03-23 | 660 | 660 | 640 | 640 | 18,000 | 222.22 |
| 2000-03-22 | 630 | 650 | 630 | 650 | 3,000 | 225.69 |
| 2000-03-21 | 600 | 600 | 600 | 600 | 1,000 | 208.33 |
| 2000-03-17 | 595 | 595 | 595 | 595 | 1,000 | 206.60 |
| 2000-03-15 | 570 | 580 | 570 | 570 | 6,000 | 197.92 |
| 2000-03-14 | 580 | 580 | 570 | 570 | 4,000 | 197.92 |
| 2000-03-13 | 580 | 580 | 580 | 580 | 1,000 | 201.39 |
| 2000-03-10 | 580 | 580 | 580 | 580 | 2,000 | 201.39 |
| 2000-03-09 | 520 | 580 | 520 | 580 | 20,000 | 201.39 |
| 2000-03-08 | 530 | 530 | 530 | 530 | 1,000 | 184.03 |
| 2000-03-06 | 520 | 520 | 510 | 510 | 2,000 | 177.08 |
| 2000-03-03 | 520 | 520 | 520 | 520 | 1,000 | 180.56 |
| 2000-03-02 | 505 | 510 | 505 | 510 | 7,000 | 177.08 |
| 2000-03-01 | 510 | 510 | 510 | 510 | 4,000 | 177.08 |
| 2000-02-29 | 495 | 510 | 495 | 500 | 7,000 | 173.61 |
| 2000-02-25 | 480 | 485 | 475 | 485 | 7,000 | 168.40 |
| 2000-02-24 | 475 | 475 | 475 | 475 | 2,000 | 164.93 |
| 2000-02-18 | 480 | 482 | 480 | 482 | 2,000 | 167.36 |
| 2000-02-14 | 485 | 485 | 480 | 480 | 2,000 | 166.67 |
| 2000-02-10 | 475 | 480 | 470 | 480 | 4,000 | 166.67 |
| 2000-02-09 | 450 | 460 | 450 | 460 | 2,000 | 159.72 |
| 2000-02-03 | 415 | 425 | 415 | 420 | 10,000 | 145.83 |
| 2000-02-02 | 410 | 410 | 410 | 410 | 6,000 | 142.36 |
| 2000-02-01 | 410 | 410 | 405 | 405 | 3,000 | 140.63 |
| 2000-01-31 | 410 | 410 | 410 | 410 | 1,000 | 142.36 |
| 2000-01-26 | 415 | 415 | 410 | 410 | 7,000 | 142.36 |
| 2000-01-24 | 410 | 415 | 410 | 410 | 3,000 | 142.36 |
| 2000-01-21 | 415 | 415 | 405 | 410 | 7,000 | 142.36 |
| 2000-01-19 | 410 | 410 | 405 | 405 | 2,000 | 140.63 |
| 2000-01-14 | 415 | 415 | 415 | 415 | 1,000 | 144.10 |
| 2000-01-13 | 430 | 430 | 415 | 415 | 21,000 | 144.10 |
| 2000-01-12 | 430 | 430 | 430 | 430 | 6,000 | 149.31 |
| 2000-01-11 | 429 | 429 | 429 | 429 | 1,000 | 148.96 |
| 2000-01-05 | 429 | 429 | 429 | 429 | 1,000 | 148.96 |
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
