7539 (株)アイナボホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	510	510	510	510	100	255
2007-12-27	500	510	500	505	400	252.50
2007-12-26	498	510	495	500	900	250
2007-12-25	505	505	495	495	14,100	247.50
2007-12-21	495	500	495	500	3,200	250
2007-12-20	492	501	490	490	3,800	245
2007-12-19	501	505	501	505	300	252.50
2007-12-18	492	492	492	492	1,900	246
2007-12-17	505	525	505	510	6,000	255
2007-12-14	505	505	505	505	1,500	252.50
2007-12-13	512	512	505	505	7,400	252.50
2007-12-12	512	512	512	512	100	256
2007-12-11	535	535	500	515	4,900	257.50
2007-12-10	527	538	510	538	11,000	269
2007-12-07	501	502	498	502	4,900	251
2007-12-06	496	496	496	496	800	248
2007-12-05	492	492	492	492	500	246
2007-12-04	499	499	495	495	400	247.50
2007-12-03	498	499	498	499	1,500	249.50
2007-11-30	501	501	501	501	100	250.50
2007-11-29	510	510	506	506	1,700	253
2007-11-27	520	520	516	516	6,500	258
2007-11-26	515	516	515	516	400	258
2007-11-22	512	512	511	511	2,900	255.50
2007-11-21	490	492	485	492	1,600	246
2007-11-20	496	496	482	484	3,700	242
2007-11-19	493	493	493	493	700	246.50
2007-11-16	499	499	499	499	1,700	249.50
2007-11-15	505	505	505	505	100	252.50
2007-11-14	491	499	490	499	700	249.50
2007-11-12	491	491	490	491	1,000	245.50
2007-11-09	506	506	501	501	1,100	250.50
2007-11-08	512	512	505	505	1,000	252.50
2007-11-07	512	512	512	512	400	256
2007-11-06	520	520	520	520	800	260
2007-11-05	526	526	511	515	1,000	257.50
2007-11-02	531	531	526	526	200	263
2007-11-01	525	550	525	531	2,000	265.50
2007-10-31	524	525	520	525	2,900	262.50
2007-10-30	520	520	520	520	400	260
2007-10-29	515	515	515	515	300	257.50
2007-10-26	510	510	510	510	200	255
2007-10-25	515	515	515	515	2,600	257.50
2007-10-24	504	509	504	505	2,000	252.50
2007-10-23	500	500	500	500	1,000	250
2007-10-22	495	495	495	495	2,100	247.50
2007-10-19	506	508	496	500	7,500	250
2007-10-18	521	521	521	521	500	260.50
2007-10-17	505	505	500	501	600	250.50
2007-10-16	522	522	490	505	4,500	252.50
2007-10-15	531	531	530	530	800	265
2007-10-12	530	534	528	528	700	264
2007-10-11	527	534	527	530	1,300	265
2007-10-10	525	530	525	525	2,200	262.50
2007-10-09	511	525	511	525	3,200	262.50
2007-10-05	495	511	495	510	9,800	255
2007-10-04	495	499	495	495	3,900	247.50
2007-10-03	491	493	486	486	2,400	243
2007-10-02	490	500	490	495	3,800	247.50
2007-10-01	500	500	495	495	2,500	247.50
2007-09-28	493	499	492	499	2,100	249.50
2007-09-27	490	492	482	482	5,400	241
2007-09-26	487	489	482	482	1,100	241
2007-09-25	500	500	492	492	1,700	246
2007-09-21	510	510	500	505	16,900	252.50
2007-09-20	537	537	492	500	8,200	250
2007-09-19	549	550	536	536	2,900	268
2007-09-14	541	549	531	549	900	274.50
2007-09-13	554	554	543	543	2,200	271.50
2007-09-12	542	544	542	544	1,200	272
2007-09-10	543	550	543	550	200	275
2007-09-07	543	550	543	550	3,000	275
2007-09-06	541	545	541	545	500	272.50
2007-09-05	545	545	545	545	400	272.50
2007-09-04	550	550	550	550	300	275
2007-09-03	543	548	543	548	400	274
2007-08-31	547	547	540	540	3,900	270
2007-08-30	546	546	545	546	500	273
2007-08-29	546	546	545	545	400	272.50
2007-08-28	542	555	542	555	2,300	277.50
2007-08-27	556	560	556	558	4,300	279
2007-08-24	557	557	541	557	5,300	278.50
2007-08-23	554	555	554	554	2,000	277
2007-08-22	552	557	552	557	2,300	278.50
2007-08-21	558	558	558	558	200	279
2007-08-20	559	560	559	560	3,600	280
2007-08-17	560	560	545	546	4,400	273
2007-08-16	567	567	557	557	3,700	278.50
2007-08-15	572	572	572	572	200	286
2007-08-14	573	590	566	589	5,000	294.50
2007-08-13	556	575	556	565	5,600	282.50
2007-08-10	592	592	574	574	3,500	287
2007-08-09	595	598	595	595	1,500	297.50
2007-08-08	602	602	598	598	800	299
2007-08-07	617	619	601	601	4,600	300.50
2007-08-06	616	617	616	617	1,300	308.50
2007-08-03	621	621	617	617	800	308.50
2007-08-02	628	628	621	622	700	311
2007-08-01	624	628	620	628	2,900	314
2007-07-31	625	630	624	625	3,200	312.50
2007-07-30	635	635	622	622	3,500	311
2007-07-27	628	628	625	625	2,200	312.50
2007-07-26	632	632	628	628	700	314
2007-07-25	633	633	621	630	5,900	315
2007-07-24	632	632	626	632	2,100	316
2007-07-23	631	631	626	631	2,000	315.50
2007-07-20	634	634	630	630	4,000	315
2007-07-19	634	634	629	631	4,000	315.50
2007-07-18	637	637	633	633	800	316.50
2007-07-17	640	640	635	635	4,000	317.50
2007-07-13	641	649	637	640	3,700	320
2007-07-12	651	651	641	641	2,800	320.50
2007-07-11	656	656	651	655	800	327.50
2007-07-10	659	660	651	651	2,600	325.50
2007-07-09	651	654	651	653	1,900	326.50
2007-07-06	655	655	652	652	2,100	326
2007-07-05	662	662	660	660	1,700	330
2007-07-04	662	662	653	661	2,800	330.50
2007-07-03	662	662	658	658	400	329
2007-07-02	660	660	656	656	1,600	328
2007-06-29	662	662	660	660	200	330
2007-06-28	660	662	660	662	500	331
2007-06-27	661	665	661	661	500	330.50
2007-06-26	661	661	661	661	100	330.50
2007-06-25	674	674	655	661	16,100	330.50
2007-06-22	651	654	646	654	2,100	327
2007-06-21	656	656	650	650	1,100	325
2007-06-20	655	659	655	656	2,100	328
2007-06-19	660	660	655	655	2,800	327.50
2007-06-18	649	658	647	658	700	329
2007-06-15	643	650	643	650	5,700	325
2007-06-14	639	643	636	643	4,200	321.50
2007-06-13	641	643	640	640	3,300	320
2007-06-12	645	645	640	640	600	320
2007-06-11	640	640	640	640	100	320
2007-06-08	642	645	640	640	2,700	320
2007-06-07	639	643	639	640	1,300	320
2007-06-06	638	638	638	638	500	319
2007-06-05	634	637	634	635	500	317.50
2007-06-04	638	638	632	632	1,700	316
2007-06-01	638	638	637	637	3,500	318.50
2007-05-31	634	638	632	638	3,800	319
2007-05-30	636	636	636	636	1,000	318
2007-05-29	630	634	630	634	1,100	317
2007-05-28	621	635	620	634	4,700	317
2007-05-25	634	634	620	621	7,900	310.50
2007-05-24	626	629	625	626	900	313
2007-05-23	626	628	626	628	1,800	314
2007-05-22	624	627	624	627	1,100	313.50
2007-05-21	625	625	625	625	2,200	312.50
2007-05-18	630	630	623	623	1,300	311.50
2007-05-17	632	632	623	628	2,600	314
2007-05-16	639	639	617	630	1,600	315
2007-05-15	640	645	640	645	2,700	322.50
2007-05-14	642	645	642	645	400	322.50
2007-05-11	650	653	639	650	1,500	325
2007-05-10	651	653	651	651	700	325.50
2007-05-09	650	650	650	650	400	325
2007-05-08	653	654	650	650	2,600	325
2007-05-07	650	653	650	650	2,300	325
2007-05-02	627	640	626	640	2,300	320
2007-05-01	631	631	628	630	1,600	315
2007-04-27	635	635	631	631	900	315.50
2007-04-26	630	634	630	633	2,500	316.50
2007-04-25	618	632	618	632	6,800	316
2007-04-24	615	635	615	635	2,500	317.50
2007-04-23	627	636	627	627	3,400	313.50
2007-04-20	633	633	630	632	3,800	316
2007-04-19	638	640	636	636	3,000	318
2007-04-18	645	648	641	641	1,100	320.50
2007-04-17	645	645	633	639	3,400	319.50
2007-04-16	653	653	649	649	2,000	324.50
2007-04-13	650	655	649	652	3,200	326
2007-04-12	655	656	654	655	1,000	327.50
2007-04-11	643	649	643	649	1,700	324.50
2007-04-10	650	652	648	650	1,400	325
2007-04-09	655	655	649	649	2,000	324.50
2007-04-06	659	659	652	652	1,300	326
2007-04-05	660	660	660	660	300	330
2007-04-04	659	660	659	660	300	330
2007-04-03	659	659	658	659	400	329.50
2007-04-02	659	659	656	656	1,400	328
2007-03-30	655	664	655	664	2,400	332
2007-03-29	655	655	649	650	3,300	325
2007-03-28	657	660	655	656	8,000	328
2007-03-27	680	680	659	661	5,400	330.50
2007-03-26	812	817	809	812	11,900	338.33
2007-03-23	810	810	805	809	6,800	337.08
2007-03-22	810	810	804	808	4,800	336.67
2007-03-20	807	808	802	806	5,400	335.83
2007-03-19	808	810	801	803	3,300	334.58
2007-03-16	803	803	800	803	3,800	334.58
2007-03-15	801	807	800	801	2,800	333.75
2007-03-14	804	804	800	800	4,900	333.33
2007-03-13	808	808	805	808	2,100	336.67
2007-03-12	805	808	805	805	3,000	335.42
2007-03-09	809	814	799	803	8,200	334.58
2007-03-08	809	812	803	809	2,900	337.08
2007-03-07	808	810	800	800	8,600	333.33
2007-03-06	776	811	776	800	7,100	333.33
2007-03-05	816	816	796	796	9,400	331.67
2007-03-02	813	820	808	818	3,800	340.83
2007-03-01	811	845	809	813	12,800	338.75
2007-02-28	781	810	770	805	16,700	335.42
2007-02-27	825	828	816	820	21,500	341.67
2007-02-26	805	820	800	815	26,000	339.58
2007-02-23	794	794	780	786	68,800	327.50
2007-02-22	760	765	755	764	18,800	318.33
2007-02-21	768	769	760	760	12,600	316.67
2007-02-20	768	770	766	768	3,400	320
2007-02-19	770	770	764	765	15,800	318.75
2007-02-16	777	778	766	766	12,900	319.17
2007-02-15	785	785	774	774	17,100	322.50
2007-02-14	787	791	783	785	20,400	327.08
2007-02-13	800	800	788	791	7,000	329.58
2007-02-09	791	794	790	792	1,000	330
2007-02-08	800	800	793	793	1,900	330.42
2007-02-07	797	800	788	793	7,000	330.42
2007-02-06	790	797	790	797	1,300	332.08
2007-02-05	788	790	781	786	6,300	327.50
2007-02-02	801	801	785	785	15,900	327.08
2007-02-01	798	800	798	800	900	333.33
2007-01-31	800	809	795	796	16,700	331.67
2007-01-30	812	812	801	801	19,700	333.75
2007-01-29	810	815	809	812	11,600	338.33
2007-01-26	801	810	801	805	1,600	335.42
2007-01-25	800	802	796	798	13,700	332.50
2007-01-24	810	810	799	804	14,700	335
2007-01-23	820	820	800	807	19,900	336.25
2007-01-22	810	831	807	821	8,500	342.08
2007-01-19	801	801	797	799	13,500	332.92
2007-01-18	800	802	799	801	12,600	333.75
2007-01-17	806	806	798	803	14,600	334.58
2007-01-16	805	810	804	804	1,400	335
2007-01-15	815	815	801	803	6,500	334.58
2007-01-12	806	817	799	816	7,900	340
2007-01-11	816	816	803	806	4,700	335.83
2007-01-10	812	820	812	820	4,300	341.67
2007-01-09	833	857	833	837	1,200	348.75
2007-01-05	860	860	843	843	1,800	351.25
2007-01-04	843	843	840	843	800	351.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7539 (株)アイナボホールディングス の時系列データ [2007年度]

7539 (株)アイナボホールディングスの時系列データ [2007年度]