7539 (株)アイナボホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 745 | 755 | 735 | 749 | 22,000 | 312.08 |
| 2003-12-26 | 745 | 755 | 740 | 755 | 22,000 | 314.58 |
| 2003-12-25 | 770 | 798 | 750 | 750 | 16,000 | 312.50 |
| 2003-12-24 | 761 | 762 | 750 | 760 | 9,000 | 316.67 |
| 2003-12-22 | 760 | 760 | 760 | 760 | 3,000 | 316.67 |
| 2003-12-19 | 755 | 770 | 754 | 770 | 20,000 | 320.83 |
| 2003-12-18 | 780 | 780 | 740 | 760 | 24,000 | 316.67 |
| 2003-12-17 | 775 | 850 | 775 | 785 | 48,000 | 327.08 |
| 2003-12-16 | 765 | 780 | 760 | 780 | 9,000 | 325 |
| 2003-12-15 | 745 | 775 | 745 | 765 | 17,000 | 318.75 |
| 2003-12-12 | 730 | 750 | 730 | 745 | 15,000 | 310.42 |
| 2003-12-11 | 785 | 785 | 730 | 730 | 8,000 | 304.17 |
| 2003-12-10 | 780 | 805 | 780 | 795 | 12,000 | 331.25 |
| 2003-12-09 | 750 | 785 | 750 | 780 | 28,000 | 325 |
| 2003-12-08 | 774 | 780 | 755 | 755 | 43,000 | 314.58 |
| 2003-12-05 | 750 | 789 | 750 | 780 | 22,000 | 325 |
| 2003-12-04 | 730 | 750 | 720 | 750 | 43,000 | 312.50 |
| 2003-12-03 | 700 | 730 | 700 | 730 | 40,000 | 304.17 |
| 2003-12-01 | 705 | 715 | 700 | 710 | 19,000 | 295.83 |
| 2003-11-28 | 691 | 710 | 691 | 700 | 13,000 | 291.67 |
| 2003-11-27 | 680 | 705 | 675 | 700 | 10,000 | 291.67 |
| 2003-11-26 | 640 | 675 | 640 | 675 | 8,000 | 281.25 |
| 2003-11-25 | 635 | 645 | 635 | 645 | 2,000 | 268.75 |
| 2003-11-21 | 600 | 635 | 600 | 635 | 41,000 | 264.58 |
| 2003-11-19 | 615 | 615 | 580 | 595 | 13,000 | 247.92 |
| 2003-11-18 | 710 | 710 | 615 | 615 | 6,000 | 256.25 |
| 2003-11-17 | 710 | 710 | 690 | 696 | 17,000 | 290 |
| 2003-11-14 | 649 | 750 | 649 | 750 | 46,000 | 312.50 |
| 2003-11-13 | 640 | 641 | 630 | 630 | 13,000 | 262.50 |
| 2003-11-12 | 600 | 640 | 600 | 630 | 16,000 | 262.50 |
| 2003-11-11 | 600 | 600 | 595 | 600 | 8,000 | 250 |
| 2003-11-10 | 600 | 610 | 595 | 600 | 9,000 | 250 |
| 2003-11-07 | 590 | 595 | 590 | 595 | 10,000 | 247.92 |
| 2003-11-06 | 615 | 615 | 595 | 595 | 8,000 | 247.92 |
| 2003-11-05 | 625 | 625 | 610 | 615 | 3,000 | 256.25 |
| 2003-11-04 | 605 | 605 | 605 | 605 | 2,000 | 252.08 |
| 2003-10-31 | 580 | 580 | 580 | 580 | 11,000 | 241.67 |
| 2003-10-30 | 575 | 585 | 570 | 575 | 13,000 | 239.58 |
| 2003-10-29 | 565 | 580 | 565 | 566 | 16,000 | 235.83 |
| 2003-10-28 | 519 | 565 | 519 | 565 | 65,000 | 235.42 |
| 2003-10-27 | 512 | 519 | 511 | 519 | 17,000 | 216.25 |
| 2003-10-24 | 519 | 520 | 515 | 515 | 8,000 | 214.58 |
| 2003-10-23 | 520 | 525 | 515 | 520 | 20,000 | 216.67 |
| 2003-10-22 | 505 | 515 | 505 | 510 | 11,000 | 212.50 |
| 2003-10-21 | 500 | 510 | 495 | 510 | 35,000 | 212.50 |
| 2003-10-20 | 495 | 500 | 495 | 498 | 16,000 | 207.50 |
| 2003-10-17 | 495 | 500 | 495 | 500 | 15,000 | 208.33 |
| 2003-10-16 | 500 | 500 | 500 | 500 | 3,000 | 208.33 |
| 2003-10-15 | 490 | 495 | 490 | 495 | 10,000 | 206.25 |
| 2003-10-14 | 480 | 490 | 480 | 490 | 3,000 | 204.17 |
| 2003-10-10 | 480 | 490 | 480 | 490 | 4,000 | 204.17 |
| 2003-10-09 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-10-07 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-10-06 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-10-01 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-09-30 | 465 | 470 | 465 | 470 | 2,000 | 195.83 |
| 2003-09-24 | 470 | 480 | 470 | 472 | 7,000 | 196.67 |
| 2003-09-22 | 479 | 480 | 470 | 472 | 10,000 | 196.67 |
| 2003-09-19 | 480 | 490 | 480 | 480 | 5,000 | 200 |
| 2003-09-18 | 489 | 490 | 480 | 480 | 5,000 | 200 |
| 2003-09-16 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-09-10 | 480 | 480 | 479 | 480 | 4,000 | 200 |
| 2003-09-05 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-09-04 | 490 | 495 | 490 | 495 | 2,000 | 206.25 |
| 2003-09-03 | 515 | 515 | 495 | 495 | 6,000 | 206.25 |
| 2003-09-02 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 2003-08-29 | 525 | 525 | 525 | 525 | 1,000 | 218.75 |
| 2003-08-25 | 515 | 530 | 510 | 530 | 4,000 | 220.83 |
| 2003-08-21 | 500 | 500 | 495 | 495 | 5,000 | 206.25 |
| 2003-08-20 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 2003-08-19 | 450 | 500 | 450 | 500 | 24,000 | 208.33 |
| 2003-08-18 | 455 | 460 | 455 | 455 | 7,000 | 189.58 |
| 2003-08-15 | 445 | 445 | 440 | 440 | 2,000 | 183.33 |
| 2003-08-14 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2003-08-13 | 445 | 455 | 440 | 450 | 7,000 | 187.50 |
| 2003-08-12 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2003-08-11 | 435 | 440 | 435 | 440 | 10,000 | 183.33 |
| 2003-08-08 | 440 | 440 | 435 | 440 | 5,000 | 183.33 |
| 2003-08-07 | 440 | 440 | 440 | 440 | 7,000 | 183.33 |
| 2003-08-06 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2003-08-05 | 436 | 440 | 436 | 440 | 8,000 | 183.33 |
| 2003-08-04 | 436 | 440 | 436 | 436 | 3,000 | 181.67 |
| 2003-08-01 | 435 | 435 | 435 | 435 | 1,000 | 181.25 |
| 2003-07-31 | 445 | 445 | 445 | 445 | 2,000 | 185.42 |
| 2003-07-30 | 430 | 440 | 430 | 440 | 10,000 | 183.33 |
| 2003-07-29 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2003-07-28 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 2003-07-25 | 420 | 420 | 419 | 420 | 32,000 | 175 |
| 2003-07-24 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2003-07-23 | 419 | 420 | 419 | 420 | 8,000 | 175 |
| 2003-07-22 | 419 | 420 | 419 | 420 | 8,000 | 175 |
| 2003-07-18 | 421 | 422 | 419 | 420 | 4,000 | 175 |
| 2003-07-17 | 420 | 420 | 420 | 420 | 6,000 | 175 |
| 2003-07-15 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 2003-07-11 | 419 | 420 | 419 | 420 | 3,000 | 175 |
| 2003-07-10 | 419 | 420 | 419 | 420 | 4,000 | 175 |
| 2003-07-09 | 419 | 420 | 419 | 420 | 3,000 | 175 |
| 2003-07-07 | 418 | 420 | 418 | 420 | 20,000 | 175 |
| 2003-07-04 | 425 | 425 | 420 | 420 | 15,000 | 175 |
| 2003-07-03 | 425 | 425 | 420 | 420 | 2,000 | 175 |
| 2003-07-02 | 415 | 420 | 415 | 420 | 5,000 | 175 |
| 2003-07-01 | 415 | 420 | 415 | 420 | 2,000 | 175 |
| 2003-06-30 | 414 | 415 | 410 | 415 | 8,000 | 172.92 |
| 2003-06-27 | 405 | 410 | 405 | 410 | 5,000 | 170.83 |
| 2003-06-26 | 410 | 410 | 410 | 410 | 2,000 | 170.83 |
| 2003-06-25 | 410 | 410 | 400 | 410 | 5,000 | 170.83 |
| 2003-06-24 | 395 | 400 | 395 | 400 | 2,000 | 166.67 |
| 2003-06-23 | 380 | 425 | 380 | 410 | 23,000 | 170.83 |
| 2003-06-20 | 380 | 380 | 380 | 380 | 2,000 | 158.33 |
| 2003-06-19 | 380 | 380 | 380 | 380 | 2,000 | 158.33 |
| 2003-06-18 | 390 | 390 | 380 | 381 | 8,000 | 158.75 |
| 2003-06-17 | 370 | 380 | 370 | 380 | 18,000 | 158.33 |
| 2003-06-16 | 369 | 370 | 369 | 370 | 16,000 | 154.17 |
| 2003-06-13 | 365 | 365 | 365 | 365 | 2,000 | 152.08 |
| 2003-06-12 | 365 | 369 | 365 | 366 | 6,000 | 152.50 |
| 2003-06-11 | 360 | 365 | 360 | 365 | 13,000 | 152.08 |
| 2003-06-10 | 355 | 364 | 355 | 364 | 8,000 | 151.67 |
| 2003-06-09 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 2003-06-06 | 370 | 375 | 370 | 370 | 3,000 | 154.17 |
| 2003-06-04 | 370 | 375 | 370 | 375 | 3,000 | 156.25 |
| 2003-06-03 | 370 | 370 | 370 | 370 | 2,000 | 154.17 |
| 2003-06-02 | 360 | 365 | 360 | 365 | 8,000 | 152.08 |
| 2003-05-30 | 355 | 365 | 355 | 365 | 2,000 | 152.08 |
| 2003-05-29 | 365 | 370 | 365 | 365 | 3,000 | 152.08 |
| 2003-05-27 | 370 | 370 | 370 | 370 | 4,000 | 154.17 |
| 2003-05-26 | 365 | 370 | 365 | 370 | 2,000 | 154.17 |
| 2003-05-23 | 360 | 360 | 360 | 360 | 4,000 | 150 |
| 2003-05-22 | 350 | 355 | 350 | 350 | 8,000 | 145.83 |
| 2003-05-21 | 345 | 345 | 345 | 345 | 5,000 | 143.75 |
| 2003-05-20 | 340 | 342 | 340 | 340 | 13,000 | 141.67 |
| 2003-05-19 | 330 | 335 | 330 | 335 | 2,000 | 139.58 |
| 2003-05-16 | 323 | 330 | 323 | 325 | 4,000 | 135.42 |
| 2003-05-13 | 321 | 335 | 321 | 335 | 7,000 | 139.58 |
| 2003-05-12 | 321 | 325 | 321 | 325 | 2,000 | 135.42 |
| 2003-05-08 | 325 | 325 | 320 | 325 | 5,000 | 135.42 |
| 2003-05-07 | 330 | 335 | 325 | 325 | 4,000 | 135.42 |
| 2003-05-06 | 320 | 321 | 320 | 321 | 2,000 | 133.75 |
| 2003-05-02 | 320 | 320 | 320 | 320 | 3,000 | 133.33 |
| 2003-05-01 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2003-04-30 | 320 | 321 | 320 | 320 | 6,000 | 133.33 |
| 2003-04-25 | 340 | 340 | 320 | 320 | 4,000 | 133.33 |
| 2003-04-24 | 320 | 330 | 320 | 320 | 5,000 | 133.33 |
| 2003-04-18 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 2003-04-17 | 320 | 320 | 320 | 320 | 3,000 | 133.33 |
| 2003-04-16 | 315 | 315 | 315 | 315 | 2,000 | 131.25 |
| 2003-04-14 | 315 | 315 | 310 | 310 | 11,000 | 129.17 |
| 2003-04-11 | 320 | 320 | 317 | 317 | 9,000 | 132.08 |
| 2003-04-04 | 315 | 320 | 315 | 315 | 12,000 | 131.25 |
| 2003-03-31 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2003-03-27 | 330 | 330 | 330 | 330 | 3,000 | 137.50 |
| 2003-03-26 | 345 | 345 | 345 | 345 | 2,000 | 143.75 |
| 2003-03-25 | 350 | 350 | 350 | 350 | 6,000 | 145.83 |
| 2003-03-24 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2003-03-19 | 325 | 325 | 325 | 325 | 4,000 | 135.42 |
| 2003-03-18 | 330 | 360 | 330 | 330 | 7,000 | 137.50 |
| 2003-03-17 | 330 | 330 | 330 | 330 | 3,000 | 137.50 |
| 2003-03-14 | 325 | 325 | 325 | 325 | 2,000 | 135.42 |
| 2003-03-07 | 325 | 325 | 315 | 320 | 4,000 | 133.33 |
| 2003-03-06 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2003-03-05 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2003-02-27 | 330 | 333 | 330 | 330 | 2,000 | 137.50 |
| 2003-02-26 | 340 | 345 | 335 | 340 | 18,000 | 141.67 |
| 2003-02-25 | 335 | 345 | 320 | 345 | 18,000 | 143.75 |
| 2003-02-21 | 320 | 320 | 320 | 320 | 5,000 | 133.33 |
| 2003-02-20 | 325 | 325 | 320 | 320 | 4,000 | 133.33 |
| 2003-02-18 | 330 | 330 | 330 | 330 | 3,000 | 137.50 |
| 2003-02-17 | 330 | 330 | 320 | 320 | 2,000 | 133.33 |
| 2003-02-13 | 320 | 320 | 320 | 320 | 1,000 | 133.33 |
| 2003-02-12 | 330 | 330 | 305 | 305 | 8,000 | 127.08 |
| 2003-02-06 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2003-01-31 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 2003-01-29 | 335 | 335 | 330 | 330 | 11,000 | 137.50 |
| 2003-01-28 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 2003-01-27 | 325 | 325 | 325 | 325 | 2,000 | 135.42 |
| 2003-01-24 | 330 | 330 | 330 | 330 | 9,000 | 137.50 |
| 2003-01-23 | 325 | 330 | 325 | 330 | 3,000 | 137.50 |
| 2003-01-22 | 320 | 330 | 310 | 320 | 7,000 | 133.33 |
| 2003-01-20 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 2003-01-17 | 325 | 325 | 325 | 325 | 3,000 | 135.42 |
| 2003-01-16 | 325 | 325 | 325 | 325 | 3,000 | 135.42 |
| 2003-01-15 | 330 | 340 | 330 | 330 | 2,000 | 137.50 |
| 2003-01-14 | 325 | 335 | 325 | 330 | 17,000 | 137.50 |
| 2003-01-07 | 325 | 325 | 315 | 320 | 15,000 | 133.33 |
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
