7539 (株)アイナボホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,160 | 1,190 | 1,155 | 1,155 | 2,700 | 481.25 |
| 2005-12-29 | 1,160 | 1,165 | 1,155 | 1,160 | 6,200 | 483.33 |
| 2005-12-28 | 1,175 | 1,200 | 1,145 | 1,159 | 4,200 | 482.92 |
| 2005-12-27 | 1,150 | 1,175 | 1,081 | 1,149 | 7,800 | 478.75 |
| 2005-12-26 | 1,200 | 1,200 | 1,175 | 1,175 | 7,800 | 489.58 |
| 2005-12-22 | 1,220 | 1,260 | 1,185 | 1,200 | 11,100 | 500 |
| 2005-12-21 | 1,151 | 1,185 | 1,151 | 1,180 | 9,900 | 491.67 |
| 2005-12-20 | 1,139 | 1,150 | 1,138 | 1,150 | 8,400 | 479.17 |
| 2005-12-19 | 1,100 | 1,139 | 1,080 | 1,138 | 13,800 | 474.17 |
| 2005-12-16 | 1,089 | 1,089 | 1,075 | 1,080 | 6,800 | 450 |
| 2005-12-15 | 1,061 | 1,080 | 1,058 | 1,058 | 2,400 | 440.83 |
| 2005-12-14 | 1,070 | 1,080 | 1,060 | 1,065 | 6,500 | 443.75 |
| 2005-12-13 | 1,059 | 1,075 | 1,058 | 1,075 | 9,400 | 447.92 |
| 2005-12-12 | 1,040 | 1,059 | 1,040 | 1,059 | 10,100 | 441.25 |
| 2005-12-09 | 1,049 | 1,049 | 1,030 | 1,030 | 8,400 | 429.17 |
| 2005-12-08 | 1,032 | 1,035 | 1,030 | 1,030 | 4,600 | 429.17 |
| 2005-12-07 | 1,029 | 1,043 | 1,025 | 1,030 | 6,700 | 429.17 |
| 2005-12-06 | 1,035 | 1,036 | 1,022 | 1,029 | 3,800 | 428.75 |
| 2005-12-05 | 1,029 | 1,033 | 1,020 | 1,033 | 3,800 | 430.42 |
| 2005-12-02 | 1,001 | 1,025 | 1,001 | 1,025 | 7,400 | 427.08 |
| 2005-12-01 | 1,000 | 1,010 | 1,000 | 1,000 | 600 | 416.67 |
| 2005-11-30 | 1,019 | 1,025 | 990 | 1,010 | 7,000 | 420.83 |
| 2005-11-29 | 990 | 1,020 | 990 | 1,020 | 8,300 | 425 |
| 2005-11-28 | 977 | 987 | 975 | 987 | 13,500 | 411.25 |
| 2005-11-25 | 1,005 | 1,007 | 975 | 997 | 14,500 | 415.42 |
| 2005-11-24 | 1,050 | 1,059 | 1,050 | 1,050 | 17,800 | 437.50 |
| 2005-11-22 | 1,050 | 1,050 | 1,030 | 1,050 | 7,500 | 437.50 |
| 2005-11-21 | 1,049 | 1,049 | 1,030 | 1,048 | 8,000 | 436.67 |
| 2005-11-18 | 1,020 | 1,036 | 1,019 | 1,022 | 6,500 | 425.83 |
| 2005-11-17 | 1,010 | 1,019 | 1,010 | 1,010 | 3,900 | 420.83 |
| 2005-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 | 416.67 |
| 2005-11-15 | 1,010 | 1,010 | 1,000 | 1,001 | 9,400 | 417.08 |
| 2005-11-14 | 1,000 | 1,015 | 1,000 | 1,001 | 3,700 | 417.08 |
| 2005-11-11 | 1,000 | 1,010 | 990 | 1,000 | 7,500 | 416.67 |
| 2005-11-10 | 1,019 | 1,019 | 991 | 995 | 8,800 | 414.58 |
| 2005-11-09 | 1,000 | 1,010 | 991 | 1,000 | 14,300 | 416.67 |
| 2005-11-08 | 1,000 | 1,007 | 992 | 992 | 7,200 | 413.33 |
| 2005-11-07 | 996 | 1,005 | 990 | 995 | 13,900 | 414.58 |
| 2005-11-04 | 983 | 996 | 976 | 995 | 10,600 | 414.58 |
| 2005-11-02 | 980 | 982 | 976 | 980 | 5,900 | 408.33 |
| 2005-11-01 | 973 | 980 | 968 | 975 | 10,700 | 406.25 |
| 2005-10-31 | 968 | 969 | 960 | 960 | 3,400 | 400 |
| 2005-10-28 | 970 | 970 | 964 | 964 | 1,100 | 401.67 |
| 2005-10-27 | 970 | 970 | 966 | 969 | 1,700 | 403.75 |
| 2005-10-26 | 974 | 974 | 961 | 961 | 2,800 | 400.42 |
| 2005-10-25 | 967 | 980 | 965 | 980 | 9,300 | 408.33 |
| 2005-10-24 | 960 | 960 | 950 | 960 | 6,400 | 400 |
| 2005-10-21 | 955 | 958 | 955 | 958 | 2,700 | 399.17 |
| 2005-10-20 | 951 | 955 | 951 | 955 | 1,100 | 397.92 |
| 2005-10-19 | 955 | 955 | 950 | 950 | 6,000 | 395.83 |
| 2005-10-18 | 960 | 963 | 957 | 961 | 3,800 | 400.42 |
| 2005-10-17 | 954 | 959 | 953 | 957 | 2,100 | 398.75 |
| 2005-10-14 | 950 | 958 | 950 | 953 | 4,500 | 397.08 |
| 2005-10-13 | 950 | 953 | 950 | 950 | 5,400 | 395.83 |
| 2005-10-12 | 950 | 951 | 949 | 949 | 3,600 | 395.42 |
| 2005-10-11 | 952 | 953 | 950 | 950 | 3,500 | 395.83 |
| 2005-10-07 | 955 | 955 | 951 | 951 | 2,000 | 396.25 |
| 2005-10-06 | 950 | 951 | 950 | 950 | 5,800 | 395.83 |
| 2005-10-05 | 950 | 955 | 950 | 950 | 4,100 | 395.83 |
| 2005-10-04 | 952 | 957 | 950 | 955 | 3,000 | 397.92 |
| 2005-10-03 | 958 | 958 | 950 | 950 | 2,500 | 395.83 |
| 2005-09-30 | 969 | 969 | 959 | 959 | 600 | 399.58 |
| 2005-09-29 | 950 | 970 | 950 | 970 | 16,800 | 404.17 |
| 2005-09-28 | 951 | 952 | 945 | 947 | 4,100 | 394.58 |
| 2005-09-27 | 960 | 960 | 952 | 952 | 4,300 | 396.67 |
| 2005-09-26 | 980 | 980 | 971 | 971 | 12,700 | 404.58 |
| 2005-09-22 | 975 | 990 | 950 | 990 | 18,300 | 412.50 |
| 2005-09-21 | 990 | 990 | 980 | 990 | 19,600 | 412.50 |
| 2005-09-20 | 970 | 988 | 969 | 988 | 9,500 | 411.67 |
| 2005-09-16 | 974 | 975 | 950 | 960 | 8,400 | 400 |
| 2005-09-15 | 959 | 972 | 959 | 970 | 8,300 | 404.17 |
| 2005-09-14 | 967 | 967 | 952 | 958 | 500 | 399.17 |
| 2005-09-13 | 975 | 975 | 943 | 967 | 2,000 | 402.92 |
| 2005-09-12 | 952 | 961 | 952 | 961 | 1,700 | 400.42 |
| 2005-09-09 | 967 | 967 | 940 | 940 | 7,400 | 391.67 |
| 2005-09-08 | 978 | 978 | 972 | 972 | 3,200 | 405 |
| 2005-09-07 | 970 | 983 | 970 | 978 | 4,200 | 407.50 |
| 2005-09-06 | 945 | 969 | 945 | 965 | 12,600 | 402.08 |
| 2005-09-05 | 937 | 944 | 937 | 944 | 6,600 | 393.33 |
| 2005-09-02 | 935 | 940 | 935 | 937 | 6,800 | 390.42 |
| 2005-09-01 | 933 | 940 | 932 | 933 | 9,100 | 388.75 |
| 2005-08-31 | 933 | 933 | 930 | 933 | 2,200 | 388.75 |
| 2005-08-30 | 933 | 933 | 930 | 933 | 3,300 | 388.75 |
| 2005-08-29 | 933 | 933 | 932 | 932 | 1,600 | 388.33 |
| 2005-08-26 | 933 | 933 | 930 | 932 | 2,800 | 388.33 |
| 2005-08-25 | 935 | 935 | 928 | 933 | 3,000 | 388.75 |
| 2005-08-24 | 933 | 933 | 929 | 930 | 4,500 | 387.50 |
| 2005-08-23 | 933 | 933 | 928 | 930 | 7,900 | 387.50 |
| 2005-08-22 | 927 | 935 | 927 | 933 | 3,300 | 388.75 |
| 2005-08-19 | 930 | 930 | 923 | 923 | 2,600 | 384.58 |
| 2005-08-18 | 944 | 944 | 931 | 931 | 4,100 | 387.92 |
| 2005-08-17 | 930 | 935 | 930 | 935 | 2,700 | 389.58 |
| 2005-08-16 | 949 | 949 | 921 | 930 | 6,600 | 387.50 |
| 2005-08-15 | 920 | 960 | 920 | 949 | 8,600 | 395.42 |
| 2005-08-12 | 916 | 966 | 915 | 915 | 37,800 | 381.25 |
| 2005-08-11 | 961 | 980 | 961 | 966 | 5,200 | 402.50 |
| 2005-08-10 | 945 | 961 | 945 | 955 | 1,100 | 397.92 |
| 2005-08-09 | 930 | 946 | 930 | 945 | 4,200 | 393.75 |
| 2005-08-08 | 940 | 956 | 932 | 956 | 1,800 | 398.33 |
| 2005-08-05 | 935 | 935 | 928 | 930 | 6,200 | 387.50 |
| 2005-08-04 | 984 | 984 | 918 | 950 | 9,200 | 395.83 |
| 2005-08-03 | 960 | 988 | 960 | 988 | 4,100 | 411.67 |
| 2005-08-02 | 971 | 973 | 955 | 955 | 10,200 | 397.92 |
| 2005-08-01 | 980 | 985 | 963 | 969 | 17,000 | 403.75 |
| 2005-07-29 | 973 | 991 | 970 | 983 | 5,200 | 409.58 |
| 2005-07-28 | 1,030 | 1,030 | 991 | 991 | 6,300 | 412.92 |
| 2005-07-27 | 1,055 | 1,055 | 1,000 | 1,020 | 3,800 | 425 |
| 2005-07-26 | 1,060 | 1,060 | 1,053 | 1,055 | 2,600 | 439.58 |
| 2005-07-25 | 1,060 | 1,069 | 1,053 | 1,056 | 6,200 | 440 |
| 2005-07-22 | 1,045 | 1,060 | 1,015 | 1,050 | 11,600 | 437.50 |
| 2005-07-21 | 1,050 | 1,050 | 1,040 | 1,045 | 6,700 | 435.42 |
| 2005-07-20 | 1,041 | 1,050 | 1,040 | 1,040 | 9,100 | 433.33 |
| 2005-07-19 | 1,015 | 1,030 | 1,015 | 1,030 | 11,000 | 429.17 |
| 2005-07-15 | 1,014 | 1,014 | 1,000 | 1,000 | 800 | 416.67 |
| 2005-07-14 | 1,010 | 1,019 | 1,000 | 1,010 | 12,700 | 420.83 |
| 2005-07-13 | 999 | 1,017 | 999 | 1,010 | 8,200 | 420.83 |
| 2005-07-12 | 998 | 999 | 998 | 999 | 2,400 | 416.25 |
| 2005-07-11 | 993 | 997 | 993 | 995 | 17,800 | 414.58 |
| 2005-07-08 | 993 | 999 | 993 | 995 | 3,600 | 414.58 |
| 2005-07-07 | 983 | 999 | 983 | 993 | 4,200 | 413.75 |
| 2005-07-06 | 989 | 994 | 975 | 981 | 6,700 | 408.75 |
| 2005-07-05 | 990 | 990 | 987 | 987 | 2,800 | 411.25 |
| 2005-07-04 | 976 | 990 | 971 | 971 | 2,000 | 404.58 |
| 2005-07-01 | 990 | 991 | 971 | 980 | 4,700 | 408.33 |
| 2005-06-30 | 990 | 990 | 985 | 989 | 1,800 | 412.08 |
| 2005-06-29 | 985 | 990 | 980 | 985 | 5,900 | 410.42 |
| 2005-06-28 | 985 | 985 | 980 | 984 | 5,500 | 410 |
| 2005-06-27 | 980 | 982 | 980 | 980 | 8,700 | 408.33 |
| 2005-06-24 | 997 | 997 | 980 | 980 | 11,800 | 408.33 |
| 2005-06-23 | 970 | 977 | 970 | 977 | 5,100 | 407.08 |
| 2005-06-22 | 980 | 985 | 975 | 977 | 3,600 | 407.08 |
| 2005-06-21 | 975 | 980 | 975 | 980 | 3,200 | 408.33 |
| 2005-06-20 | 974 | 975 | 970 | 970 | 3,800 | 404.17 |
| 2005-06-17 | 955 | 969 | 955 | 964 | 4,400 | 401.67 |
| 2005-06-16 | 934 | 958 | 934 | 940 | 4,300 | 391.67 |
| 2005-06-15 | 930 | 934 | 920 | 934 | 7,100 | 389.17 |
| 2005-06-14 | 935 | 939 | 934 | 934 | 3,600 | 389.17 |
| 2005-06-13 | 941 | 943 | 940 | 941 | 3,600 | 392.08 |
| 2005-06-10 | 938 | 965 | 911 | 940 | 8,000 | 391.67 |
| 2005-06-09 | 976 | 976 | 966 | 968 | 1,300 | 403.33 |
| 2005-06-08 | 964 | 975 | 964 | 967 | 7,500 | 402.92 |
| 2005-06-07 | 984 | 984 | 964 | 966 | 2,800 | 402.50 |
| 2005-06-06 | 966 | 986 | 966 | 986 | 5,400 | 410.83 |
| 2005-06-03 | 967 | 970 | 963 | 965 | 1,100 | 402.08 |
| 2005-06-02 | 959 | 970 | 945 | 956 | 5,100 | 398.33 |
| 2005-06-01 | 970 | 970 | 952 | 969 | 2,300 | 403.75 |
| 2005-05-31 | 970 | 970 | 955 | 969 | 5,600 | 403.75 |
| 2005-05-30 | 970 | 986 | 970 | 970 | 5,400 | 404.17 |
| 2005-05-27 | 980 | 985 | 972 | 972 | 6,000 | 405 |
| 2005-05-26 | 994 | 1,000 | 980 | 982 | 8,300 | 409.17 |
| 2005-05-25 | 1,010 | 1,018 | 999 | 1,000 | 15,600 | 416.67 |
| 2005-05-24 | 1,000 | 1,010 | 990 | 1,010 | 19,000 | 420.83 |
| 2005-05-23 | 980 | 1,030 | 980 | 999 | 28,400 | 416.25 |
| 2005-05-20 | 972 | 976 | 936 | 947 | 800 | 394.58 |
| 2005-05-19 | 980 | 984 | 975 | 982 | 1,900 | 409.17 |
| 2005-05-18 | 980 | 985 | 980 | 985 | 2,400 | 410.42 |
| 2005-05-17 | 990 | 990 | 930 | 960 | 6,500 | 400 |
| 2005-05-16 | 960 | 995 | 960 | 990 | 3,900 | 412.50 |
| 2005-05-13 | 965 | 980 | 962 | 975 | 10,100 | 406.25 |
| 2005-05-12 | 950 | 970 | 950 | 965 | 22,700 | 402.08 |
| 2005-05-11 | 946 | 960 | 946 | 960 | 43,000 | 400 |
| 2005-05-10 | 950 | 950 | 946 | 946 | 3,100 | 394.17 |
| 2005-05-09 | 916 | 945 | 916 | 945 | 71,400 | 393.75 |
| 2005-05-06 | 910 | 916 | 910 | 915 | 2,400 | 381.25 |
| 2005-05-02 | 912 | 912 | 910 | 910 | 400 | 379.17 |
| 2005-04-28 | 920 | 920 | 912 | 912 | 3,800 | 380 |
| 2005-04-27 | 930 | 930 | 912 | 920 | 700 | 383.33 |
| 2005-04-26 | 909 | 920 | 909 | 920 | 12,400 | 383.33 |
| 2005-04-25 | 920 | 938 | 909 | 910 | 7,500 | 379.17 |
| 2005-04-22 | 900 | 909 | 900 | 909 | 1,600 | 378.75 |
| 2005-04-21 | 895 | 900 | 895 | 895 | 3,400 | 372.92 |
| 2005-04-20 | 881 | 897 | 880 | 897 | 2,500 | 373.75 |
| 2005-04-19 | 890 | 890 | 870 | 880 | 4,900 | 366.67 |
| 2005-04-18 | 890 | 890 | 884 | 890 | 4,000 | 370.83 |
| 2005-04-15 | 892 | 895 | 890 | 890 | 5,400 | 370.83 |
| 2005-04-14 | 914 | 914 | 893 | 900 | 3,800 | 375 |
| 2005-04-13 | 895 | 912 | 893 | 894 | 5,400 | 372.50 |
| 2005-04-12 | 912 | 912 | 900 | 901 | 2,000 | 375.42 |
| 2005-04-11 | 920 | 920 | 900 | 910 | 4,700 | 379.17 |
| 2005-04-08 | 916 | 920 | 916 | 920 | 1,200 | 383.33 |
| 2005-04-07 | 929 | 929 | 925 | 925 | 700 | 385.42 |
| 2005-04-06 | 912 | 920 | 903 | 920 | 5,000 | 383.33 |
| 2005-04-05 | 928 | 930 | 911 | 911 | 5,600 | 379.58 |
| 2005-04-04 | 911 | 938 | 910 | 930 | 7,800 | 387.50 |
| 2005-04-01 | 995 | 995 | 940 | 940 | 13,400 | 391.67 |
| 2005-03-31 | 960 | 1,000 | 958 | 975 | 29,600 | 406.25 |
| 2005-03-30 | 901 | 944 | 901 | 940 | 19,100 | 391.67 |
| 2005-03-29 | 887 | 917 | 887 | 891 | 2,500 | 371.25 |
| 2005-03-28 | 925 | 925 | 872 | 872 | 1,800 | 363.33 |
| 2005-03-25 | 928 | 928 | 900 | 928 | 3,900 | 386.67 |
| 2005-03-24 | 900 | 918 | 900 | 900 | 4,600 | 375 |
| 2005-03-23 | 900 | 900 | 891 | 900 | 7,100 | 375 |
| 2005-03-22 | 855 | 900 | 850 | 900 | 12,800 | 375 |
| 2005-03-18 | 850 | 855 | 850 | 855 | 900 | 356.25 |
| 2005-03-17 | 850 | 850 | 825 | 828 | 1,700 | 345 |
| 2005-03-16 | 860 | 870 | 850 | 850 | 1,400 | 354.17 |
| 2005-03-15 | 880 | 884 | 860 | 860 | 5,000 | 358.33 |
| 2005-03-14 | 814 | 850 | 810 | 850 | 8,400 | 354.17 |
| 2005-03-11 | 805 | 810 | 805 | 810 | 700 | 337.50 |
| 2005-03-10 | 810 | 810 | 805 | 805 | 1,400 | 335.42 |
| 2005-03-09 | 800 | 810 | 799 | 810 | 4,100 | 337.50 |
| 2005-03-08 | 800 | 804 | 796 | 799 | 6,800 | 332.92 |
| 2005-03-07 | 799 | 805 | 792 | 800 | 7,500 | 333.33 |
| 2005-03-04 | 790 | 792 | 785 | 792 | 3,100 | 330 |
| 2005-03-03 | 792 | 792 | 790 | 790 | 1,500 | 329.17 |
| 2005-03-02 | 785 | 798 | 785 | 798 | 4,400 | 332.50 |
| 2005-03-01 | 780 | 790 | 780 | 790 | 4,100 | 329.17 |
| 2005-02-28 | 798 | 798 | 771 | 771 | 1,000 | 321.25 |
| 2005-02-25 | 779 | 779 | 766 | 766 | 4,000 | 319.17 |
| 2005-02-24 | 775 | 775 | 765 | 765 | 1,600 | 318.75 |
| 2005-02-23 | 766 | 766 | 751 | 755 | 2,800 | 314.58 |
| 2005-02-22 | 779 | 779 | 766 | 767 | 2,200 | 319.58 |
| 2005-02-21 | 771 | 773 | 770 | 772 | 6,000 | 321.67 |
| 2005-02-18 | 790 | 790 | 785 | 785 | 1,000 | 327.08 |
| 2005-02-17 | 788 | 788 | 788 | 788 | 100 | 328.33 |
| 2005-02-16 | 799 | 799 | 770 | 770 | 1,800 | 320.83 |
| 2005-02-15 | 781 | 790 | 781 | 785 | 4,000 | 327.08 |
| 2005-02-14 | 777 | 779 | 775 | 779 | 2,100 | 324.58 |
| 2005-02-10 | 780 | 780 | 770 | 770 | 1,200 | 320.83 |
| 2005-02-09 | 796 | 796 | 771 | 772 | 800 | 321.67 |
| 2005-02-08 | 785 | 800 | 785 | 798 | 1,100 | 332.50 |
| 2005-02-07 | 800 | 800 | 770 | 770 | 1,400 | 320.83 |
| 2005-02-04 | 770 | 770 | 765 | 765 | 2,000 | 318.75 |
| 2005-02-03 | 760 | 780 | 760 | 775 | 3,200 | 322.92 |
| 2005-02-02 | 728 | 735 | 728 | 735 | 700 | 306.25 |
| 2005-02-01 | 729 | 729 | 725 | 727 | 3,900 | 302.92 |
| 2005-01-31 | 730 | 730 | 728 | 729 | 4,500 | 303.75 |
| 2005-01-28 | 720 | 720 | 720 | 720 | 1,700 | 300 |
| 2005-01-27 | 715 | 720 | 715 | 720 | 400 | 300 |
| 2005-01-26 | 730 | 730 | 720 | 720 | 8,800 | 300 |
| 2005-01-25 | 730 | 730 | 726 | 727 | 4,000 | 302.92 |
| 2005-01-24 | 726 | 726 | 720 | 726 | 1,400 | 302.50 |
| 2005-01-21 | 704 | 710 | 700 | 710 | 5,600 | 295.83 |
| 2005-01-20 | 700 | 710 | 700 | 700 | 3,100 | 291.67 |
| 2005-01-19 | 692 | 710 | 690 | 700 | 6,200 | 291.67 |
| 2005-01-18 | 760 | 760 | 702 | 702 | 3,100 | 292.50 |
| 2005-01-17 | 740 | 760 | 730 | 740 | 14,100 | 308.33 |
| 2005-01-14 | 720 | 740 | 720 | 740 | 1,700 | 308.33 |
| 2005-01-13 | 745 | 750 | 730 | 730 | 4,900 | 304.17 |
| 2005-01-12 | 750 | 750 | 745 | 745 | 1,300 | 310.42 |
| 2005-01-11 | 740 | 740 | 736 | 740 | 800 | 308.33 |
| 2005-01-07 | 750 | 750 | 726 | 727 | 2,200 | 302.92 |
| 2005-01-06 | 720 | 749 | 720 | 749 | 800 | 312.08 |
| 2005-01-05 | 715 | 715 | 715 | 715 | 1,200 | 297.92 |
| 2005-01-04 | 713 | 715 | 713 | 715 | 200 | 297.92 |
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
