7539 (株)アイナボホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 310 | 310 | 310 | 310 | 2,000 | 129.17 |
| 2002-12-27 | 310 | 310 | 310 | 310 | 8,000 | 129.17 |
| 2002-12-25 | 305 | 310 | 300 | 310 | 68,000 | 129.17 |
| 2002-12-24 | 310 | 314 | 295 | 300 | 82,000 | 125 |
| 2002-12-20 | 305 | 312 | 305 | 312 | 5,000 | 130 |
| 2002-12-19 | 315 | 330 | 305 | 310 | 586,000 | 129.17 |
| 2002-12-18 | 340 | 340 | 340 | 340 | 459,000 | 141.67 |
| 2002-12-17 | 315 | 315 | 315 | 315 | 1,000 | 131.25 |
| 2002-12-16 | 335 | 340 | 330 | 340 | 23,000 | 141.67 |
| 2002-12-13 | 335 | 335 | 335 | 335 | 1,000 | 139.58 |
| 2002-12-12 | 325 | 330 | 325 | 330 | 7,000 | 137.50 |
| 2002-12-10 | 320 | 320 | 320 | 320 | 8,000 | 133.33 |
| 2002-12-06 | 320 | 320 | 320 | 320 | 2,000 | 133.33 |
| 2002-12-05 | 320 | 320 | 320 | 320 | 6,000 | 133.33 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2002-11-29 | 325 | 330 | 325 | 330 | 8,000 | 137.50 |
| 2002-11-28 | 327 | 327 | 327 | 327 | 2,000 | 136.25 |
| 2002-11-25 | 350 | 350 | 327 | 330 | 9,000 | 137.50 |
| 2002-11-22 | 325 | 340 | 325 | 340 | 4,000 | 141.67 |
| 2002-11-20 | 310 | 320 | 310 | 310 | 3,000 | 129.17 |
| 2002-11-19 | 345 | 345 | 310 | 320 | 3,000 | 133.33 |
| 2002-11-15 | 320 | 320 | 307 | 310 | 4,000 | 129.17 |
| 2002-11-13 | 315 | 315 | 315 | 315 | 2,000 | 131.25 |
| 2002-11-08 | 295 | 295 | 295 | 295 | 2,000 | 122.92 |
| 2002-11-05 | 315 | 315 | 310 | 310 | 4,000 | 129.17 |
| 2002-11-01 | 315 | 315 | 315 | 315 | 1,000 | 131.25 |
| 2002-10-25 | 330 | 330 | 330 | 330 | 6,000 | 137.50 |
| 2002-10-24 | 320 | 330 | 320 | 330 | 2,000 | 137.50 |
| 2002-10-23 | 310 | 310 | 310 | 310 | 4,000 | 129.17 |
| 2002-10-22 | 305 | 305 | 305 | 305 | 1,000 | 127.08 |
| 2002-10-18 | 310 | 310 | 300 | 300 | 3,000 | 125 |
| 2002-10-17 | 305 | 305 | 300 | 300 | 2,000 | 125 |
| 2002-10-15 | 310 | 310 | 310 | 310 | 2,000 | 129.17 |
| 2002-10-10 | 300 | 300 | 290 | 300 | 7,000 | 125 |
| 2002-10-08 | 290 | 295 | 290 | 295 | 5,000 | 122.92 |
| 2002-10-07 | 305 | 305 | 305 | 305 | 1,000 | 127.08 |
| 2002-10-03 | 290 | 290 | 290 | 290 | 2,000 | 120.83 |
| 2002-10-01 | 295 | 300 | 295 | 300 | 2,000 | 125 |
| 2002-09-30 | 330 | 330 | 315 | 315 | 5,000 | 131.25 |
| 2002-09-27 | 340 | 340 | 340 | 340 | 11,000 | 141.67 |
| 2002-09-25 | 365 | 365 | 350 | 350 | 2,000 | 145.83 |
| 2002-09-24 | 365 | 365 | 360 | 360 | 13,000 | 150 |
| 2002-09-20 | 330 | 340 | 330 | 340 | 8,000 | 141.67 |
| 2002-09-19 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2002-09-18 | 310 | 330 | 310 | 330 | 4,000 | 137.50 |
| 2002-09-12 | 310 | 310 | 300 | 300 | 4,000 | 125 |
| 2002-09-10 | 295 | 310 | 295 | 310 | 6,000 | 129.17 |
| 2002-09-09 | 310 | 310 | 310 | 310 | 2,000 | 129.17 |
| 2002-09-04 | 335 | 335 | 335 | 335 | 1,000 | 139.58 |
| 2002-09-03 | 359 | 359 | 359 | 359 | 1,000 | 149.58 |
| 2002-09-02 | 320 | 360 | 320 | 360 | 4,000 | 150 |
| 2002-08-30 | 335 | 335 | 320 | 320 | 6,000 | 133.33 |
| 2002-08-28 | 345 | 345 | 345 | 345 | 2,000 | 143.75 |
| 2002-08-27 | 350 | 355 | 350 | 355 | 2,000 | 147.92 |
| 2002-08-26 | 355 | 360 | 355 | 355 | 14,000 | 147.92 |
| 2002-08-23 | 340 | 360 | 340 | 355 | 18,000 | 147.92 |
| 2002-08-22 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2002-08-21 | 330 | 330 | 330 | 330 | 10,000 | 137.50 |
| 2002-08-20 | 335 | 335 | 330 | 330 | 5,000 | 137.50 |
| 2002-08-15 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2002-08-14 | 340 | 340 | 340 | 340 | 2,000 | 141.67 |
| 2002-08-09 | 330 | 330 | 330 | 330 | 6,000 | 137.50 |
| 2002-08-08 | 320 | 330 | 320 | 330 | 3,000 | 137.50 |
| 2002-08-07 | 325 | 325 | 325 | 325 | 1,000 | 135.42 |
| 2002-08-05 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2002-08-02 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2002-07-30 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2002-07-29 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2002-07-25 | 330 | 330 | 330 | 330 | 6,000 | 137.50 |
| 2002-07-19 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-07-17 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-07-16 | 320 | 320 | 320 | 320 | 2,000 | 133.33 |
| 2002-07-09 | 316 | 316 | 316 | 316 | 2,000 | 131.67 |
| 2002-07-04 | 325 | 325 | 322 | 322 | 2,000 | 134.17 |
| 2002-07-03 | 322 | 322 | 322 | 322 | 2,000 | 134.17 |
| 2002-07-02 | 335 | 335 | 335 | 335 | 1,000 | 139.58 |
| 2002-06-28 | 340 | 340 | 340 | 340 | 2,000 | 141.67 |
| 2002-06-27 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 2002-06-26 | 340 | 340 | 340 | 340 | 3,000 | 141.67 |
| 2002-06-25 | 340 | 340 | 335 | 340 | 12,000 | 141.67 |
| 2002-06-24 | 339 | 340 | 320 | 330 | 5,000 | 137.50 |
| 2002-06-21 | 324 | 324 | 324 | 324 | 1,000 | 135 |
| 2002-06-18 | 340 | 340 | 320 | 320 | 2,000 | 133.33 |
| 2002-06-17 | 330 | 340 | 330 | 330 | 6,000 | 137.50 |
| 2002-06-14 | 307 | 340 | 307 | 330 | 7,000 | 137.50 |
| 2002-06-13 | 310 | 310 | 310 | 310 | 3,000 | 129.17 |
| 2002-06-10 | 305 | 310 | 305 | 310 | 2,000 | 129.17 |
| 2002-06-03 | 305 | 310 | 305 | 310 | 2,000 | 129.17 |
| 2002-05-30 | 325 | 325 | 325 | 325 | 2,000 | 135.42 |
| 2002-05-29 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-05-28 | 310 | 310 | 310 | 310 | 1,000 | 129.17 |
| 2002-05-27 | 305 | 305 | 305 | 305 | 1,000 | 127.08 |
| 2002-05-24 | 310 | 315 | 307 | 310 | 13,000 | 129.17 |
| 2002-05-23 | 315 | 315 | 315 | 315 | 2,000 | 131.25 |
| 2002-05-22 | 340 | 340 | 330 | 330 | 6,000 | 137.50 |
| 2002-05-20 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 2002-05-17 | 310 | 311 | 310 | 311 | 2,000 | 129.58 |
| 2002-05-15 | 305 | 310 | 305 | 310 | 3,000 | 129.17 |
| 2002-05-10 | 305 | 310 | 305 | 310 | 2,000 | 129.17 |
| 2002-05-01 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-04-26 | 340 | 340 | 330 | 330 | 5,000 | 137.50 |
| 2002-04-25 | 340 | 340 | 330 | 340 | 4,000 | 141.67 |
| 2002-04-19 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-04-18 | 300 | 325 | 300 | 300 | 3,000 | 125 |
| 2002-04-17 | 300 | 300 | 300 | 300 | 1,000 | 125 |
| 2002-04-15 | 300 | 300 | 300 | 300 | 2,000 | 125 |
| 2002-04-10 | 300 | 300 | 300 | 300 | 3,000 | 125 |
| 2002-04-09 | 300 | 300 | 300 | 300 | 2,000 | 125 |
| 2002-04-08 | 300 | 300 | 300 | 300 | 7,000 | 125 |
| 2002-04-05 | 320 | 320 | 300 | 300 | 2,000 | 125 |
| 2002-03-29 | 325 | 325 | 325 | 325 | 1,000 | 135.42 |
| 2002-03-28 | 325 | 325 | 325 | 325 | 1,000 | 135.42 |
| 2002-03-27 | 350 | 350 | 350 | 350 | 2,000 | 145.83 |
| 2002-03-26 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2002-03-25 | 370 | 370 | 360 | 360 | 6,000 | 150 |
| 2002-03-22 | 360 | 360 | 360 | 360 | 3,000 | 150 |
| 2002-03-20 | 375 | 375 | 350 | 350 | 5,000 | 145.83 |
| 2002-03-19 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2002-03-18 | 350 | 350 | 340 | 350 | 4,000 | 145.83 |
| 2002-03-15 | 345 | 350 | 345 | 345 | 2,000 | 143.75 |
| 2002-03-13 | 355 | 355 | 350 | 350 | 4,000 | 145.83 |
| 2002-03-12 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 2002-03-11 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2002-03-08 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-03-07 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-03-06 | 325 | 325 | 320 | 325 | 2,000 | 135.42 |
| 2002-02-25 | 330 | 330 | 325 | 325 | 7,000 | 135.42 |
| 2002-02-22 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2002-02-21 | 299 | 320 | 299 | 320 | 2,000 | 133.33 |
| 2002-02-19 | 290 | 299 | 290 | 290 | 4,000 | 120.83 |
| 2002-02-18 | 290 | 290 | 290 | 290 | 2,000 | 120.83 |
| 2002-02-13 | 290 | 290 | 290 | 290 | 2,000 | 120.83 |
| 2002-02-12 | 290 | 290 | 290 | 290 | 1,000 | 120.83 |
| 2002-02-08 | 286 | 300 | 286 | 286 | 3,000 | 119.17 |
| 2002-02-05 | 290 | 290 | 290 | 290 | 2,000 | 120.83 |
| 2002-02-04 | 316 | 316 | 316 | 316 | 1,000 | 131.67 |
| 2002-01-31 | 301 | 301 | 301 | 301 | 3,000 | 125.42 |
| 2002-01-25 | 315 | 320 | 315 | 320 | 7,000 | 133.33 |
| 2002-01-23 | 315 | 315 | 310 | 310 | 3,000 | 129.17 |
| 2002-01-21 | 300 | 315 | 300 | 315 | 2,000 | 131.25 |
| 2002-01-18 | 320 | 325 | 320 | 325 | 3,000 | 135.42 |
| 2002-01-17 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2002-01-15 | 345 | 345 | 345 | 345 | 2,000 | 143.75 |
| 2002-01-07 | 360 | 360 | 360 | 360 | 1,000 | 150 |
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
