7539 (株)アイナボホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 355 | 355 | 345 | 345 | 3,000 | 287.50 |
| 2001-12-26 | 370 | 370 | 370 | 370 | 3,000 | 308.33 |
| 2001-12-25 | 350 | 360 | 350 | 360 | 15,000 | 300 |
| 2001-12-21 | 355 | 360 | 350 | 360 | 3,000 | 300 |
| 2001-12-18 | 355 | 355 | 355 | 355 | 1,000 | 295.83 |
| 2001-12-12 | 340 | 340 | 340 | 340 | 2,000 | 283.33 |
| 2001-12-11 | 350 | 350 | 350 | 350 | 2,000 | 291.67 |
| 2001-12-10 | 325 | 400 | 325 | 360 | 31,000 | 300 |
| 2001-11-30 | 330 | 330 | 325 | 330 | 4,000 | 275 |
| 2001-11-29 | 344 | 344 | 344 | 344 | 2,000 | 286.67 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 1,000 | 291.67 |
| 2001-11-26 | 350 | 350 | 350 | 350 | 1,000 | 291.67 |
| 2001-11-22 | 350 | 350 | 350 | 350 | 9,000 | 291.67 |
| 2001-11-21 | 350 | 350 | 350 | 350 | 1,000 | 291.67 |
| 2001-11-20 | 350 | 350 | 350 | 350 | 3,000 | 291.67 |
| 2001-11-12 | 330 | 330 | 330 | 330 | 1,000 | 275 |
| 2001-11-05 | 337 | 337 | 337 | 337 | 2,000 | 280.83 |
| 2001-10-26 | 351 | 351 | 351 | 351 | 1,000 | 292.50 |
| 2001-10-25 | 375 | 375 | 351 | 360 | 7,000 | 300 |
| 2001-10-24 | 344 | 345 | 344 | 345 | 3,000 | 287.50 |
| 2001-10-23 | 334 | 340 | 334 | 340 | 3,000 | 283.33 |
| 2001-10-22 | 342 | 345 | 342 | 345 | 2,000 | 287.50 |
| 2001-10-19 | 345 | 345 | 345 | 345 | 2,000 | 287.50 |
| 2001-10-18 | 350 | 350 | 345 | 345 | 3,000 | 287.50 |
| 2001-10-16 | 321 | 330 | 320 | 330 | 3,000 | 275 |
| 2001-10-11 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2001-10-09 | 305 | 305 | 305 | 305 | 1,000 | 254.17 |
| 2001-10-05 | 300 | 300 | 280 | 300 | 19,000 | 250 |
| 2001-09-28 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2001-09-26 | 331 | 331 | 331 | 331 | 2,000 | 275.83 |
| 2001-09-21 | 340 | 360 | 340 | 340 | 12,000 | 283.33 |
| 2001-09-18 | 340 | 340 | 340 | 340 | 1,000 | 283.33 |
| 2001-09-17 | 330 | 330 | 315 | 315 | 4,000 | 262.50 |
| 2001-09-07 | 335 | 335 | 320 | 320 | 5,000 | 266.67 |
| 2001-09-06 | 335 | 335 | 335 | 335 | 1,000 | 279.17 |
| 2001-08-30 | 348 | 348 | 348 | 348 | 1,000 | 290 |
| 2001-08-27 | 350 | 350 | 345 | 345 | 2,000 | 287.50 |
| 2001-08-24 | 355 | 355 | 355 | 355 | 3,000 | 295.83 |
| 2001-08-23 | 345 | 345 | 343 | 343 | 2,000 | 285.83 |
| 2001-08-22 | 343 | 343 | 343 | 343 | 1,000 | 285.83 |
| 2001-08-21 | 350 | 350 | 343 | 343 | 2,000 | 285.83 |
| 2001-08-20 | 350 | 350 | 343 | 344 | 3,000 | 286.67 |
| 2001-08-10 | 345 | 345 | 340 | 345 | 5,000 | 287.50 |
| 2001-08-08 | 350 | 350 | 341 | 341 | 5,000 | 284.17 |
| 2001-08-02 | 350 | 350 | 350 | 350 | 4,000 | 291.67 |
| 2001-07-31 | 350 | 350 | 340 | 345 | 6,000 | 287.50 |
| 2001-07-27 | 360 | 360 | 350 | 355 | 12,000 | 295.83 |
| 2001-07-26 | 355 | 355 | 355 | 355 | 2,000 | 295.83 |
| 2001-07-25 | 350 | 360 | 350 | 360 | 27,000 | 300 |
| 2001-07-24 | 345 | 345 | 345 | 345 | 1,000 | 287.50 |
| 2001-07-23 | 330 | 340 | 330 | 330 | 3,000 | 275 |
| 2001-07-19 | 340 | 340 | 340 | 340 | 1,000 | 283.33 |
| 2001-07-18 | 345 | 345 | 330 | 340 | 3,000 | 283.33 |
| 2001-07-17 | 340 | 340 | 335 | 335 | 5,000 | 279.17 |
| 2001-07-16 | 340 | 340 | 340 | 340 | 1,000 | 283.33 |
| 2001-07-13 | 336 | 336 | 336 | 336 | 1,000 | 280 |
| 2001-07-12 | 335 | 340 | 335 | 338 | 8,000 | 281.67 |
| 2001-07-11 | 335 | 340 | 335 | 340 | 4,000 | 283.33 |
| 2001-07-10 | 340 | 340 | 335 | 340 | 10,000 | 283.33 |
| 2001-07-09 | 340 | 340 | 330 | 340 | 4,000 | 283.33 |
| 2001-07-03 | 340 | 340 | 340 | 340 | 1,000 | 283.33 |
| 2001-07-02 | 335 | 335 | 330 | 330 | 3,000 | 275 |
| 2001-06-29 | 335 | 335 | 330 | 330 | 6,000 | 275 |
| 2001-06-27 | 330 | 330 | 330 | 330 | 2,000 | 275 |
| 2001-06-26 | 330 | 330 | 330 | 330 | 2,000 | 275 |
| 2001-06-25 | 340 | 350 | 325 | 330 | 41,000 | 275 |
| 2001-06-22 | 337 | 340 | 337 | 337 | 3,000 | 280.83 |
| 2001-06-20 | 325 | 330 | 325 | 330 | 5,000 | 275 |
| 2001-06-18 | 330 | 330 | 330 | 330 | 1,000 | 275 |
| 2001-06-14 | 340 | 340 | 340 | 340 | 1,000 | 283.33 |
| 2001-06-13 | 325 | 325 | 325 | 325 | 1,000 | 270.83 |
| 2001-06-11 | 320 | 335 | 320 | 325 | 7,000 | 270.83 |
| 2001-06-08 | 325 | 325 | 320 | 320 | 3,000 | 266.67 |
| 2001-06-05 | 320 | 320 | 315 | 315 | 2,000 | 262.50 |
| 2001-06-04 | 324 | 324 | 320 | 320 | 7,000 | 266.67 |
| 2001-06-01 | 320 | 324 | 320 | 320 | 4,000 | 266.67 |
| 2001-05-31 | 315 | 315 | 313 | 313 | 2,000 | 260.83 |
| 2001-05-30 | 310 | 315 | 310 | 315 | 2,000 | 262.50 |
| 2001-05-29 | 320 | 320 | 320 | 320 | 9,000 | 266.67 |
| 2001-05-25 | 340 | 340 | 315 | 320 | 7,000 | 266.67 |
| 2001-05-24 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2001-05-23 | 330 | 330 | 330 | 330 | 2,000 | 275 |
| 2001-05-18 | 335 | 335 | 335 | 335 | 1,000 | 279.17 |
| 2001-05-17 | 335 | 335 | 335 | 335 | 1,000 | 279.17 |
| 2001-05-14 | 320 | 320 | 310 | 320 | 4,000 | 266.67 |
| 2001-05-10 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2001-05-08 | 315 | 320 | 310 | 320 | 5,000 | 266.67 |
| 2001-05-02 | 330 | 330 | 310 | 320 | 5,000 | 266.67 |
| 2001-04-25 | 315 | 325 | 315 | 315 | 8,000 | 262.50 |
| 2001-04-24 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2001-04-23 | 312 | 312 | 310 | 310 | 3,000 | 258.33 |
| 2001-04-20 | 310 | 315 | 310 | 310 | 6,000 | 258.33 |
| 2001-04-18 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2001-04-16 | 300 | 308 | 300 | 308 | 4,000 | 256.67 |
| 2001-04-11 | 300 | 300 | 300 | 300 | 2,000 | 250 |
| 2001-04-09 | 300 | 300 | 300 | 300 | 1,000 | 250 |
| 2001-04-06 | 315 | 315 | 315 | 315 | 4,000 | 262.50 |
| 2001-03-30 | 320 | 320 | 320 | 320 | 5,000 | 266.67 |
| 2001-03-28 | 330 | 330 | 325 | 325 | 2,000 | 270.83 |
| 2001-03-27 | 330 | 330 | 330 | 330 | 3,000 | 275 |
| 2001-03-23 | 340 | 345 | 335 | 340 | 15,000 | 283.33 |
| 2001-03-21 | 329 | 345 | 329 | 330 | 3,000 | 275 |
| 2001-03-19 | 312 | 313 | 312 | 313 | 2,000 | 260.83 |
| 2001-03-16 | 326 | 330 | 326 | 330 | 3,000 | 275 |
| 2001-03-14 | 310 | 310 | 300 | 300 | 3,000 | 250 |
| 2001-03-12 | 300 | 300 | 300 | 300 | 3,000 | 250 |
| 2001-03-09 | 299 | 299 | 299 | 299 | 1,000 | 249.17 |
| 2001-03-08 | 295 | 295 | 295 | 295 | 2,000 | 245.83 |
| 2001-03-07 | 305 | 310 | 300 | 300 | 4,000 | 250 |
| 2001-03-06 | 315 | 315 | 315 | 315 | 4,000 | 262.50 |
| 2001-03-02 | 312 | 324 | 312 | 324 | 5,000 | 270 |
| 2001-02-28 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2001-02-26 | 320 | 320 | 320 | 320 | 4,000 | 266.67 |
| 2001-02-23 | 315 | 320 | 310 | 320 | 7,000 | 266.67 |
| 2001-02-22 | 310 | 310 | 310 | 310 | 2,000 | 258.33 |
| 2001-02-21 | 305 | 310 | 305 | 310 | 13,000 | 258.33 |
| 2001-02-20 | 320 | 335 | 305 | 315 | 19,000 | 262.50 |
| 2001-02-19 | 315 | 320 | 315 | 320 | 3,000 | 266.67 |
| 2001-02-16 | 315 | 320 | 315 | 320 | 2,000 | 266.67 |
| 2001-02-15 | 320 | 325 | 320 | 325 | 2,000 | 270.83 |
| 2001-02-14 | 320 | 320 | 320 | 320 | 2,000 | 266.67 |
| 2001-02-13 | 320 | 320 | 320 | 320 | 1,000 | 266.67 |
| 2001-02-09 | 320 | 320 | 310 | 315 | 13,000 | 262.50 |
| 2001-02-08 | 314 | 314 | 314 | 314 | 2,000 | 261.67 |
| 2001-02-07 | 310 | 315 | 310 | 315 | 4,000 | 262.50 |
| 2001-02-06 | 310 | 315 | 310 | 315 | 15,000 | 262.50 |
| 2001-02-05 | 314 | 315 | 313 | 315 | 3,000 | 262.50 |
| 2001-02-01 | 310 | 315 | 310 | 315 | 17,000 | 262.50 |
| 2001-01-31 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
| 2001-01-30 | 310 | 315 | 310 | 315 | 9,000 | 262.50 |
| 2001-01-29 | 310 | 315 | 310 | 315 | 7,000 | 262.50 |
| 2001-01-25 | 330 | 330 | 315 | 315 | 7,000 | 262.50 |
| 2001-01-24 | 320 | 320 | 315 | 315 | 4,000 | 262.50 |
| 2001-01-22 | 320 | 320 | 313 | 313 | 3,000 | 260.83 |
| 2001-01-19 | 310 | 315 | 310 | 310 | 3,000 | 258.33 |
| 2001-01-18 | 330 | 330 | 315 | 315 | 3,000 | 262.50 |
| 2001-01-17 | 320 | 320 | 310 | 315 | 4,000 | 262.50 |
| 2001-01-15 | 315 | 315 | 315 | 315 | 2,000 | 262.50 |
| 2001-01-12 | 310 | 315 | 310 | 315 | 3,000 | 262.50 |
| 2001-01-11 | 305 | 315 | 305 | 315 | 6,000 | 262.50 |
| 2001-01-10 | 310 | 315 | 310 | 315 | 6,000 | 262.50 |
| 2001-01-09 | 305 | 315 | 305 | 315 | 14,000 | 262.50 |
| 2001-01-05 | 310 | 310 | 310 | 310 | 1,000 | 258.33 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株
