7539 (株)アイナボホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	833	833	833	833	200	694.17
2006-12-28	835	850	835	850	2,600	708.33
2006-12-27	845	845	833	833	500	694.17
2006-12-26	854	854	850	850	400	708.33
2006-12-25	855	855	852	854	4,600	711.67
2006-12-22	825	835	821	835	2,400	695.83
2006-12-21	836	836	826	826	700	688.33
2006-12-20	838	838	838	838	300	698.33
2006-12-19	823	834	821	834	2,300	695
2006-12-18	830	830	824	824	1,200	686.67
2006-12-15	820	837	820	837	2,400	697.50
2006-12-14	870	870	810	820	14,400	683.33
2006-12-13	880	890	845	850	6,000	708.33
2006-12-12	825	825	823	823	800	685.83
2006-12-11	840	840	823	823	3,200	685.83
2006-12-08	855	855	823	823	5,600	685.83
2006-12-07	800	829	800	815	3,300	679.17
2006-12-06	792	801	792	800	400	666.67
2006-12-05	800	800	775	786	3,100	655
2006-12-04	795	800	795	800	1,800	666.67
2006-12-01	800	810	792	810	1,400	675
2006-11-30	795	795	785	785	2,400	654.17
2006-11-29	798	800	790	800	8,300	666.67
2006-11-28	791	800	791	799	2,600	665.83
2006-11-27	807	807	785	795	900	662.50
2006-11-24	815	815	810	815	2,000	679.17
2006-11-22	820	820	812	820	900	683.33
2006-11-21	820	820	820	820	1,400	683.33
2006-11-20	838	838	820	827	700	689.17
2006-11-17	840	840	830	830	1,300	691.67
2006-11-16	850	850	830	840	2,200	700
2006-11-15	859	859	837	837	1,600	697.50
2006-11-14	862	862	840	860	2,400	716.67
2006-11-13	845	854	835	854	800	711.67
2006-11-10	840	840	835	835	1,000	695.83
2006-11-09	840	865	840	865	1,500	720.83
2006-11-08	855	856	840	850	3,900	708.33
2006-11-07	874	874	860	861	900	717.50
2006-11-06	874	874	863	872	400	726.67
2006-11-02	878	878	861	863	1,400	719.17
2006-11-01	877	877	865	874	800	728.33
2006-10-31	860	861	860	860	1,700	716.67
2006-10-30	864	864	860	861	3,800	717.50
2006-10-27	863	867	860	865	8,300	720.83
2006-10-26	890	890	851	856	5,500	713.33
2006-10-25	889	930	885	905	14,700	754.17
2006-10-24	950	970	870	890	64,000	741.67
2006-10-23	820	910	820	910	70,700	758.33
2006-10-20	823	823	806	810	6,900	675
2006-10-19	819	825	815	823	3,500	685.83
2006-10-18	810	811	805	811	1,200	675.83
2006-10-17	798	835	798	800	2,700	666.67
2006-10-16	795	795	792	795	3,500	662.50
2006-10-13	799	820	799	800	6,900	666.67
2006-10-12	801	804	792	800	14,000	666.67
2006-10-11	850	850	820	830	300	691.67
2006-10-10	855	879	850	879	4,200	732.50
2006-10-06	900	900	875	875	1,300	729.17
2006-10-05	881	882	880	880	1,400	733.33
2006-10-04	920	920	880	880	2,200	733.33
2006-10-03	910	910	860	890	8,800	741.67
2006-10-02	928	928	916	925	5,900	770.83
2006-09-29	938	938	928	928	3,000	773.33
2006-09-28	945	945	940	940	1,700	783.33
2006-09-27	960	960	950	950	6,700	791.67
2006-09-26	972	972	960	960	300	800
2006-09-25	998	998	980	980	6,500	816.67
2006-09-22	988	990	980	990	12,500	825
2006-09-21	975	980	965	970	12,300	808.33
2006-09-20	980	980	960	964	2,200	803.33
2006-09-19	980	981	970	980	5,100	816.67
2006-09-15	990	1,020	976	980	4,700	816.67
2006-09-14	992	992	990	990	1,200	825
2006-09-13	1,000	1,000	1,000	1,000	1,300	833.33
2006-09-12	1,016	1,016	1,015	1,015	400	845.83
2006-09-11	1,000	1,000	999	999	300	832.50
2006-09-08	999	1,000	995	1,000	1,300	833.33
2006-09-07	1,010	1,010	995	995	2,100	829.17
2006-09-06	1,011	1,011	1,011	1,011	100	842.50
2006-09-05	1,020	1,020	1,020	1,020	100	850
2006-09-04	1,020	1,020	1,010	1,010	1,000	841.67
2006-09-01	1,020	1,020	960	1,000	4,800	833.33
2006-08-31	1,020	1,060	1,020	1,060	2,900	883.33
2006-08-29	1,030	1,030	1,030	1,030	600	858.33
2006-08-28	1,029	1,030	1,029	1,030	300	858.33
2006-08-25	1,077	1,077	1,069	1,069	1,800	890.83
2006-08-24	1,035	1,070	1,034	1,070	1,400	891.67
2006-08-23	1,055	1,063	1,033	1,034	5,000	861.67
2006-08-22	1,079	1,079	1,034	1,034	1,100	861.67
2006-08-21	1,068	1,068	1,040	1,061	800	884.17
2006-08-18	1,050	1,070	1,013	1,070	1,800	891.67
2006-08-17	1,008	1,030	1,008	1,030	500	858.33
2006-08-15	1,000	1,000	999	1,000	3,000	833.33
2006-08-14	999	999	989	989	2,200	824.17
2006-08-11	1,030	1,030	1,030	1,030	1,000	858.33
2006-08-10	1,000	1,001	1,000	1,000	1,300	833.33
2006-08-09	1,002	1,032	1,000	1,000	2,600	833.33
2006-08-08	1,020	1,020	1,020	1,020	4,800	850
2006-08-07	1,000	1,000	1,000	1,000	400	833.33
2006-08-01	995	995	991	995	500	829.17
2006-07-31	991	991	991	991	100	825.83
2006-07-28	987	987	987	987	100	822.50
2006-07-27	986	986	986	986	100	821.67
2006-07-26	1,006	1,007	985	986	1,000	821.67
2006-07-25	1,048	1,057	1,048	1,057	1,400	880.83
2006-07-24	1,000	1,000	961	999	400	832.50
2006-07-21	1,050	1,050	1,012	1,012	2,400	843.33
2006-07-19	1,008	1,008	1,001	1,001	600	834.17
2006-07-18	1,050	1,050	968	968	4,600	806.67
2006-07-14	1,051	1,051	1,051	1,051	600	875.83
2006-07-11	1,054	1,055	1,054	1,055	700	879.17
2006-07-07	1,060	1,070	1,050	1,060	11,900	883.33
2006-07-06	1,070	1,070	1,050	1,050	1,800	875
2006-07-05	1,070	1,070	1,070	1,070	500	891.67
2006-07-04	1,064	1,080	1,064	1,070	2,600	891.67
2006-07-03	1,076	1,076	1,070	1,070	1,700	891.67
2006-06-30	1,060	1,070	1,052	1,070	2,500	891.67
2006-06-28	1,115	1,115	1,100	1,100	1,200	916.67
2006-06-27	1,115	1,115	1,115	1,115	200	929.17
2006-06-26	1,130	1,130	1,116	1,116	300	930
2006-06-23	1,172	1,172	1,150	1,150	7,300	958.33
2006-06-22	1,100	1,150	1,100	1,150	1,500	958.33
2006-06-21	1,099	1,100	1,073	1,100	1,200	916.67
2006-06-20	1,100	1,100	1,060	1,060	1,300	883.33
2006-06-19	1,070	1,090	1,070	1,090	400	908.33
2006-06-16	1,080	1,080	1,080	1,080	200	900
2006-06-14	1,080	1,081	1,080	1,081	200	900.83
2006-06-13	1,080	1,080	1,080	1,080	700	900
2006-06-12	1,100	1,100	1,100	1,100	400	916.67
2006-06-09	1,020	1,020	1,020	1,020	500	850
2006-06-08	1,021	1,021	1,010	1,010	4,100	841.67
2006-06-07	1,049	1,050	1,020	1,020	5,500	850
2006-06-06	1,030	1,030	1,030	1,030	200	858.33
2006-06-05	1,006	1,083	1,006	1,020	3,200	850
2006-06-02	1,150	1,150	1,086	1,086	600	905
2006-05-31	1,150	1,152	1,150	1,150	700	958.33
2006-05-30	1,150	1,150	1,150	1,150	100	958.33
2006-05-29	1,150	1,150	1,150	1,150	900	958.33
2006-05-26	1,060	1,120	1,060	1,120	2,900	933.33
2006-05-25	1,185	1,185	1,139	1,140	4,600	950
2006-05-24	1,185	1,185	1,185	1,185	100	987.50
2006-05-23	1,155	1,160	1,155	1,160	800	966.67
2006-05-22	1,188	1,188	1,160	1,160	500	966.67
2006-05-19	1,165	1,165	1,165	1,165	200	970.83
2006-05-18	1,186	1,190	1,160	1,160	600	966.67
2006-05-17	1,150	1,150	1,122	1,150	600	958.33
2006-05-16	1,200	1,230	1,200	1,230	1,300	1,025
2006-05-15	1,200	1,220	1,200	1,220	400	1,016.67
2006-05-12	1,230	1,230	1,225	1,225	900	1,020.83
2006-05-11	1,230	1,230	1,228	1,228	4,700	1,023.33
2006-05-10	1,230	1,230	1,230	1,230	100	1,025
2006-05-09	1,270	1,270	1,230	1,230	900	1,025
2006-05-08	1,214	1,235	1,214	1,235	600	1,029.17
2006-05-02	1,238	1,238	1,200	1,200	3,200	1,000
2006-05-01	1,258	1,258	1,258	1,258	100	1,048.33
2006-04-28	1,250	1,300	1,250	1,259	5,400	1,049.17
2006-04-27	1,250	1,250	1,250	1,250	200	1,041.67
2006-04-26	1,290	1,290	1,250	1,285	3,800	1,070.83
2006-04-25	1,296	1,296	1,296	1,296	1,100	1,080
2006-04-24	1,212	1,250	1,200	1,250	2,900	1,041.67
2006-04-21	1,287	1,290	1,251	1,251	700	1,042.50
2006-04-20	1,304	1,304	1,290	1,290	8,700	1,075
2006-04-19	1,230	1,310	1,230	1,305	4,600	1,087.50
2006-04-18	1,268	1,268	1,260	1,260	400	1,050
2006-04-17	1,296	1,296	1,210	1,270	2,100	1,058.33
2006-04-14	1,284	1,290	1,269	1,290	6,100	1,075
2006-04-13	1,245	1,284	1,245	1,275	3,800	1,062.50
2006-04-12	1,285	1,285	1,255	1,260	1,800	1,050
2006-04-11	1,250	1,285	1,250	1,285	13,900	1,070.83
2006-04-10	1,234	1,235	1,230	1,235	500	1,029.17
2006-04-07	1,240	1,240	1,230	1,230	1,100	1,025
2006-04-06	1,260	1,260	1,200	1,240	22,400	1,033.33
2006-04-05	1,260	1,260	1,250	1,260	7,900	1,050
2006-04-04	1,261	1,265	1,261	1,263	1,900	1,052.50
2006-04-03	1,250	1,280	1,249	1,260	8,200	1,050
2006-03-31	1,235	1,250	1,231	1,250	8,700	1,041.67
2006-03-30	1,228	1,240	1,228	1,231	5,900	1,025.83
2006-03-29	1,195	1,200	1,195	1,195	6,700	995.83
2006-03-28	1,200	1,200	1,190	1,190	700	991.67
2006-03-27	1,230	1,240	1,200	1,201	5,600	1,000.83
2006-03-24	1,199	1,200	1,187	1,200	3,600	1,000
2006-03-23	1,200	1,215	1,181	1,215	6,300	1,012.50
2006-03-22	1,210	1,230	1,200	1,200	5,300	1,000
2006-03-20	1,216	1,216	1,180	1,180	3,500	983.33
2006-03-17	1,200	1,216	1,176	1,200	14,200	1,000
2006-03-16	1,180	1,180	1,179	1,179	400	982.50
2006-03-15	1,199	1,200	1,180	1,180	3,700	983.33
2006-03-14	1,175	1,200	1,160	1,200	4,100	1,000
2006-03-13	1,175	1,175	1,150	1,167	2,900	972.50
2006-03-10	1,175	1,175	1,150	1,150	2,000	958.33
2006-03-09	1,169	1,171	1,169	1,171	3,800	975.83
2006-03-08	1,150	1,169	1,148	1,169	900	974.17
2006-03-07	1,150	1,150	1,101	1,130	1,000	941.67
2006-03-06	1,110	1,150	1,100	1,150	400	958.33
2006-03-03	1,172	1,172	1,150	1,150	300	958.33
2006-03-02	1,200	1,200	1,172	1,172	1,200	976.67
2006-03-01	1,210	1,210	1,170	1,170	1,200	975
2006-02-28	1,199	1,202	1,180	1,202	2,300	1,001.67
2006-02-27	1,170	1,210	1,170	1,210	4,400	1,008.33
2006-02-24	1,100	1,173	1,100	1,160	6,900	966.67
2006-02-23	1,050	1,109	1,050	1,100	2,200	916.67
2006-02-22	1,021	1,021	1,021	1,021	100	850.83
2006-02-21	1,000	1,011	1,000	1,011	2,400	842.50
2006-02-20	1,045	1,045	1,011	1,011	1,400	842.50
2006-02-17	1,080	1,090	1,050	1,050	6,000	875
2006-02-16	1,098	1,098	1,080	1,080	1,800	900
2006-02-15	1,078	1,100	1,065	1,100	5,500	916.67
2006-02-14	1,097	1,097	1,011	1,050	6,800	875
2006-02-13	1,050	1,100	1,045	1,100	10,100	916.67
2006-02-10	1,202	1,220	1,190	1,190	900	991.67
2006-02-09	1,201	1,225	1,201	1,220	2,200	1,016.67
2006-02-08	1,228	1,228	1,201	1,203	2,900	1,002.50
2006-02-07	1,224	1,224	1,215	1,215	900	1,012.50
2006-02-06	1,230	1,231	1,225	1,230	2,400	1,025
2006-02-03	1,239	1,239	1,230	1,230	1,700	1,025
2006-02-02	1,240	1,240	1,235	1,240	1,500	1,033.33
2006-02-01	1,220	1,240	1,215	1,240	1,100	1,033.33
2006-01-31	1,215	1,225	1,200	1,225	3,200	1,020.83
2006-01-30	1,270	1,270	1,229	1,229	3,200	1,024.17
2006-01-27	1,270	1,299	1,270	1,279	1,200	1,065.83
2006-01-26	1,250	1,250	1,240	1,240	1,200	1,033.33
2006-01-25	1,240	1,250	1,235	1,235	1,800	1,029.17
2006-01-24	1,180	1,200	1,180	1,200	1,700	1,000
2006-01-23	1,220	1,248	1,180	1,200	2,600	1,000
2006-01-20	1,250	1,260	1,220	1,220	2,200	1,016.67
2006-01-19	1,090	1,250	1,090	1,200	7,300	1,000
2006-01-18	1,200	1,200	1,160	1,190	10,700	991.67
2006-01-17	1,326	1,340	1,280	1,280	13,500	1,066.67
2006-01-16	1,297	1,300	1,290	1,295	6,800	1,079.17
2006-01-13	1,298	1,310	1,281	1,281	7,300	1,067.50
2006-01-12	1,298	1,300	1,280	1,298	7,100	1,081.67
2006-01-11	1,259	1,295	1,257	1,265	4,800	1,054.17
2006-01-10	1,252	1,259	1,230	1,250	5,700	1,041.67
2006-01-06	1,230	1,230	1,220	1,221	3,500	1,017.50
2006-01-05	1,200	1,225	1,200	1,215	5,300	1,012.50
2006-01-04	1,180	1,180	1,175	1,175	2,900	979.17

分割・併合履歴： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7539 (株)アイナボホールディングス の時系列データ [2006年度]

7539 (株)アイナボホールディングスの時系列データ [2006年度]