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 | 510 |
| 2007-12-27 | 500 | 510 | 500 | 505 | 400 | 505 |
| 2007-12-26 | 498 | 510 | 495 | 500 | 900 | 500 |
| 2007-12-25 | 505 | 505 | 495 | 495 | 14,100 | 495 |
| 2007-12-21 | 495 | 500 | 495 | 500 | 3,200 | 500 |
| 2007-12-20 | 492 | 501 | 490 | 490 | 3,800 | 490 |
| 2007-12-19 | 501 | 505 | 501 | 505 | 300 | 505 |
| 2007-12-18 | 492 | 492 | 492 | 492 | 1,900 | 492 |
| 2007-12-17 | 505 | 525 | 505 | 510 | 6,000 | 510 |
| 2007-12-14 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 2007-12-13 | 512 | 512 | 505 | 505 | 7,400 | 505 |
| 2007-12-12 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2007-12-11 | 535 | 535 | 500 | 515 | 4,900 | 515 |
| 2007-12-10 | 527 | 538 | 510 | 538 | 11,000 | 538 |
| 2007-12-07 | 501 | 502 | 498 | 502 | 4,900 | 502 |
| 2007-12-06 | 496 | 496 | 496 | 496 | 800 | 496 |
| 2007-12-05 | 492 | 492 | 492 | 492 | 500 | 492 |
| 2007-12-04 | 499 | 499 | 495 | 495 | 400 | 495 |
| 2007-12-03 | 498 | 499 | 498 | 499 | 1,500 | 499 |
| 2007-11-30 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2007-11-29 | 510 | 510 | 506 | 506 | 1,700 | 506 |
| 2007-11-27 | 520 | 520 | 516 | 516 | 6,500 | 516 |
| 2007-11-26 | 515 | 516 | 515 | 516 | 400 | 516 |
| 2007-11-22 | 512 | 512 | 511 | 511 | 2,900 | 511 |
| 2007-11-21 | 490 | 492 | 485 | 492 | 1,600 | 492 |
| 2007-11-20 | 496 | 496 | 482 | 484 | 3,700 | 484 |
| 2007-11-19 | 493 | 493 | 493 | 493 | 700 | 493 |
| 2007-11-16 | 499 | 499 | 499 | 499 | 1,700 | 499 |
| 2007-11-15 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2007-11-14 | 491 | 499 | 490 | 499 | 700 | 499 |
| 2007-11-12 | 491 | 491 | 490 | 491 | 1,000 | 491 |
| 2007-11-09 | 506 | 506 | 501 | 501 | 1,100 | 501 |
| 2007-11-08 | 512 | 512 | 505 | 505 | 1,000 | 505 |
| 2007-11-07 | 512 | 512 | 512 | 512 | 400 | 512 |
| 2007-11-06 | 520 | 520 | 520 | 520 | 800 | 520 |
| 2007-11-05 | 526 | 526 | 511 | 515 | 1,000 | 515 |
| 2007-11-02 | 531 | 531 | 526 | 526 | 200 | 526 |
| 2007-11-01 | 525 | 550 | 525 | 531 | 2,000 | 531 |
| 2007-10-31 | 524 | 525 | 520 | 525 | 2,900 | 525 |
| 2007-10-30 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2007-10-29 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2007-10-26 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2007-10-25 | 515 | 515 | 515 | 515 | 2,600 | 515 |
| 2007-10-24 | 504 | 509 | 504 | 505 | 2,000 | 505 |
| 2007-10-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-10-22 | 495 | 495 | 495 | 495 | 2,100 | 495 |
| 2007-10-19 | 506 | 508 | 496 | 500 | 7,500 | 500 |
| 2007-10-18 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2007-10-17 | 505 | 505 | 500 | 501 | 600 | 501 |
| 2007-10-16 | 522 | 522 | 490 | 505 | 4,500 | 505 |
| 2007-10-15 | 531 | 531 | 530 | 530 | 800 | 530 |
| 2007-10-12 | 530 | 534 | 528 | 528 | 700 | 528 |
| 2007-10-11 | 527 | 534 | 527 | 530 | 1,300 | 530 |
| 2007-10-10 | 525 | 530 | 525 | 525 | 2,200 | 525 |
| 2007-10-09 | 511 | 525 | 511 | 525 | 3,200 | 525 |
| 2007-10-05 | 495 | 511 | 495 | 510 | 9,800 | 510 |
| 2007-10-04 | 495 | 499 | 495 | 495 | 3,900 | 495 |
| 2007-10-03 | 491 | 493 | 486 | 486 | 2,400 | 486 |
| 2007-10-02 | 490 | 500 | 490 | 495 | 3,800 | 495 |
| 2007-10-01 | 500 | 500 | 495 | 495 | 2,500 | 495 |
| 2007-09-28 | 493 | 499 | 492 | 499 | 2,100 | 499 |
| 2007-09-27 | 490 | 492 | 482 | 482 | 5,400 | 482 |
| 2007-09-26 | 487 | 489 | 482 | 482 | 1,100 | 482 |
| 2007-09-25 | 500 | 500 | 492 | 492 | 1,700 | 492 |
| 2007-09-21 | 510 | 510 | 500 | 505 | 16,900 | 505 |
| 2007-09-20 | 537 | 537 | 492 | 500 | 8,200 | 500 |
| 2007-09-19 | 549 | 550 | 536 | 536 | 2,900 | 536 |
| 2007-09-14 | 541 | 549 | 531 | 549 | 900 | 549 |
| 2007-09-13 | 554 | 554 | 543 | 543 | 2,200 | 543 |
| 2007-09-12 | 542 | 544 | 542 | 544 | 1,200 | 544 |
| 2007-09-10 | 543 | 550 | 543 | 550 | 200 | 550 |
| 2007-09-07 | 543 | 550 | 543 | 550 | 3,000 | 550 |
| 2007-09-06 | 541 | 545 | 541 | 545 | 500 | 545 |
| 2007-09-05 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2007-09-04 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2007-09-03 | 543 | 548 | 543 | 548 | 400 | 548 |
| 2007-08-31 | 547 | 547 | 540 | 540 | 3,900 | 540 |
| 2007-08-30 | 546 | 546 | 545 | 546 | 500 | 546 |
| 2007-08-29 | 546 | 546 | 545 | 545 | 400 | 545 |
| 2007-08-28 | 542 | 555 | 542 | 555 | 2,300 | 555 |
| 2007-08-27 | 556 | 560 | 556 | 558 | 4,300 | 558 |
| 2007-08-24 | 557 | 557 | 541 | 557 | 5,300 | 557 |
| 2007-08-23 | 554 | 555 | 554 | 554 | 2,000 | 554 |
| 2007-08-22 | 552 | 557 | 552 | 557 | 2,300 | 557 |
| 2007-08-21 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2007-08-20 | 559 | 560 | 559 | 560 | 3,600 | 560 |
| 2007-08-17 | 560 | 560 | 545 | 546 | 4,400 | 546 |
| 2007-08-16 | 567 | 567 | 557 | 557 | 3,700 | 557 |
| 2007-08-15 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2007-08-14 | 573 | 590 | 566 | 589 | 5,000 | 589 |
| 2007-08-13 | 556 | 575 | 556 | 565 | 5,600 | 565 |
| 2007-08-10 | 592 | 592 | 574 | 574 | 3,500 | 574 |
| 2007-08-09 | 595 | 598 | 595 | 595 | 1,500 | 595 |
| 2007-08-08 | 602 | 602 | 598 | 598 | 800 | 598 |
| 2007-08-07 | 617 | 619 | 601 | 601 | 4,600 | 601 |
| 2007-08-06 | 616 | 617 | 616 | 617 | 1,300 | 617 |
| 2007-08-03 | 621 | 621 | 617 | 617 | 800 | 617 |
| 2007-08-02 | 628 | 628 | 621 | 622 | 700 | 622 |
| 2007-08-01 | 624 | 628 | 620 | 628 | 2,900 | 628 |
| 2007-07-31 | 625 | 630 | 624 | 625 | 3,200 | 625 |
| 2007-07-30 | 635 | 635 | 622 | 622 | 3,500 | 622 |
| 2007-07-27 | 628 | 628 | 625 | 625 | 2,200 | 625 |
| 2007-07-26 | 632 | 632 | 628 | 628 | 700 | 628 |
| 2007-07-25 | 633 | 633 | 621 | 630 | 5,900 | 630 |
| 2007-07-24 | 632 | 632 | 626 | 632 | 2,100 | 632 |
| 2007-07-23 | 631 | 631 | 626 | 631 | 2,000 | 631 |
| 2007-07-20 | 634 | 634 | 630 | 630 | 4,000 | 630 |
| 2007-07-19 | 634 | 634 | 629 | 631 | 4,000 | 631 |
| 2007-07-18 | 637 | 637 | 633 | 633 | 800 | 633 |
| 2007-07-17 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 2007-07-13 | 641 | 649 | 637 | 640 | 3,700 | 640 |
| 2007-07-12 | 651 | 651 | 641 | 641 | 2,800 | 641 |
| 2007-07-11 | 656 | 656 | 651 | 655 | 800 | 655 |
| 2007-07-10 | 659 | 660 | 651 | 651 | 2,600 | 651 |
| 2007-07-09 | 651 | 654 | 651 | 653 | 1,900 | 653 |
| 2007-07-06 | 655 | 655 | 652 | 652 | 2,100 | 652 |
| 2007-07-05 | 662 | 662 | 660 | 660 | 1,700 | 660 |
| 2007-07-04 | 662 | 662 | 653 | 661 | 2,800 | 661 |
| 2007-07-03 | 662 | 662 | 658 | 658 | 400 | 658 |
| 2007-07-02 | 660 | 660 | 656 | 656 | 1,600 | 656 |
| 2007-06-29 | 662 | 662 | 660 | 660 | 200 | 660 |
| 2007-06-28 | 660 | 662 | 660 | 662 | 500 | 662 |
| 2007-06-27 | 661 | 665 | 661 | 661 | 500 | 661 |
| 2007-06-26 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2007-06-25 | 674 | 674 | 655 | 661 | 16,100 | 661 |
| 2007-06-22 | 651 | 654 | 646 | 654 | 2,100 | 654 |
| 2007-06-21 | 656 | 656 | 650 | 650 | 1,100 | 650 |
| 2007-06-20 | 655 | 659 | 655 | 656 | 2,100 | 656 |
| 2007-06-19 | 660 | 660 | 655 | 655 | 2,800 | 655 |
| 2007-06-18 | 649 | 658 | 647 | 658 | 700 | 658 |
| 2007-06-15 | 643 | 650 | 643 | 650 | 5,700 | 650 |
| 2007-06-14 | 639 | 643 | 636 | 643 | 4,200 | 643 |
| 2007-06-13 | 641 | 643 | 640 | 640 | 3,300 | 640 |
| 2007-06-12 | 645 | 645 | 640 | 640 | 600 | 640 |
| 2007-06-11 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2007-06-08 | 642 | 645 | 640 | 640 | 2,700 | 640 |
| 2007-06-07 | 639 | 643 | 639 | 640 | 1,300 | 640 |
| 2007-06-06 | 638 | 638 | 638 | 638 | 500 | 638 |
| 2007-06-05 | 634 | 637 | 634 | 635 | 500 | 635 |
| 2007-06-04 | 638 | 638 | 632 | 632 | 1,700 | 632 |
| 2007-06-01 | 638 | 638 | 637 | 637 | 3,500 | 637 |
| 2007-05-31 | 634 | 638 | 632 | 638 | 3,800 | 638 |
| 2007-05-30 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-05-29 | 630 | 634 | 630 | 634 | 1,100 | 634 |
| 2007-05-28 | 621 | 635 | 620 | 634 | 4,700 | 634 |
| 2007-05-25 | 634 | 634 | 620 | 621 | 7,900 | 621 |
| 2007-05-24 | 626 | 629 | 625 | 626 | 900 | 626 |
| 2007-05-23 | 626 | 628 | 626 | 628 | 1,800 | 628 |
| 2007-05-22 | 624 | 627 | 624 | 627 | 1,100 | 627 |
| 2007-05-21 | 625 | 625 | 625 | 625 | 2,200 | 625 |
| 2007-05-18 | 630 | 630 | 623 | 623 | 1,300 | 623 |
| 2007-05-17 | 632 | 632 | 623 | 628 | 2,600 | 628 |
| 2007-05-16 | 639 | 639 | 617 | 630 | 1,600 | 630 |
| 2007-05-15 | 640 | 645 | 640 | 645 | 2,700 | 645 |
| 2007-05-14 | 642 | 645 | 642 | 645 | 400 | 645 |
| 2007-05-11 | 650 | 653 | 639 | 650 | 1,500 | 650 |
| 2007-05-10 | 651 | 653 | 651 | 651 | 700 | 651 |
| 2007-05-09 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2007-05-08 | 653 | 654 | 650 | 650 | 2,600 | 650 |
| 2007-05-07 | 650 | 653 | 650 | 650 | 2,300 | 650 |
| 2007-05-02 | 627 | 640 | 626 | 640 | 2,300 | 640 |
| 2007-05-01 | 631 | 631 | 628 | 630 | 1,600 | 630 |
| 2007-04-27 | 635 | 635 | 631 | 631 | 900 | 631 |
| 2007-04-26 | 630 | 634 | 630 | 633 | 2,500 | 633 |
| 2007-04-25 | 618 | 632 | 618 | 632 | 6,800 | 632 |
| 2007-04-24 | 615 | 635 | 615 | 635 | 2,500 | 635 |
| 2007-04-23 | 627 | 636 | 627 | 627 | 3,400 | 627 |
| 2007-04-20 | 633 | 633 | 630 | 632 | 3,800 | 632 |
| 2007-04-19 | 638 | 640 | 636 | 636 | 3,000 | 636 |
| 2007-04-18 | 645 | 648 | 641 | 641 | 1,100 | 641 |
| 2007-04-17 | 645 | 645 | 633 | 639 | 3,400 | 639 |
| 2007-04-16 | 653 | 653 | 649 | 649 | 2,000 | 649 |
| 2007-04-13 | 650 | 655 | 649 | 652 | 3,200 | 652 |
| 2007-04-12 | 655 | 656 | 654 | 655 | 1,000 | 655 |
| 2007-04-11 | 643 | 649 | 643 | 649 | 1,700 | 649 |
| 2007-04-10 | 650 | 652 | 648 | 650 | 1,400 | 650 |
| 2007-04-09 | 655 | 655 | 649 | 649 | 2,000 | 649 |
| 2007-04-06 | 659 | 659 | 652 | 652 | 1,300 | 652 |
| 2007-04-05 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2007-04-04 | 659 | 660 | 659 | 660 | 300 | 660 |
| 2007-04-03 | 659 | 659 | 658 | 659 | 400 | 659 |
| 2007-04-02 | 659 | 659 | 656 | 656 | 1,400 | 656 |
| 2007-03-30 | 655 | 664 | 655 | 664 | 2,400 | 664 |
| 2007-03-29 | 655 | 655 | 649 | 650 | 3,300 | 650 |
| 2007-03-28 | 657 | 660 | 655 | 656 | 8,000 | 656 |
| 2007-03-27 | 680 | 680 | 659 | 661 | 5,400 | 661 |
| 2007-03-26 | 812 | 817 | 809 | 812 | 11,900 | 676.67 |
| 2007-03-23 | 810 | 810 | 805 | 809 | 6,800 | 674.17 |
| 2007-03-22 | 810 | 810 | 804 | 808 | 4,800 | 673.33 |
| 2007-03-20 | 807 | 808 | 802 | 806 | 5,400 | 671.67 |
| 2007-03-19 | 808 | 810 | 801 | 803 | 3,300 | 669.17 |
| 2007-03-16 | 803 | 803 | 800 | 803 | 3,800 | 669.17 |
| 2007-03-15 | 801 | 807 | 800 | 801 | 2,800 | 667.50 |
| 2007-03-14 | 804 | 804 | 800 | 800 | 4,900 | 666.67 |
| 2007-03-13 | 808 | 808 | 805 | 808 | 2,100 | 673.33 |
| 2007-03-12 | 805 | 808 | 805 | 805 | 3,000 | 670.83 |
| 2007-03-09 | 809 | 814 | 799 | 803 | 8,200 | 669.17 |
| 2007-03-08 | 809 | 812 | 803 | 809 | 2,900 | 674.17 |
| 2007-03-07 | 808 | 810 | 800 | 800 | 8,600 | 666.67 |
| 2007-03-06 | 776 | 811 | 776 | 800 | 7,100 | 666.67 |
| 2007-03-05 | 816 | 816 | 796 | 796 | 9,400 | 663.33 |
| 2007-03-02 | 813 | 820 | 808 | 818 | 3,800 | 681.67 |
| 2007-03-01 | 811 | 845 | 809 | 813 | 12,800 | 677.50 |
| 2007-02-28 | 781 | 810 | 770 | 805 | 16,700 | 670.83 |
| 2007-02-27 | 825 | 828 | 816 | 820 | 21,500 | 683.33 |
| 2007-02-26 | 805 | 820 | 800 | 815 | 26,000 | 679.17 |
| 2007-02-23 | 794 | 794 | 780 | 786 | 68,800 | 655 |
| 2007-02-22 | 760 | 765 | 755 | 764 | 18,800 | 636.67 |
| 2007-02-21 | 768 | 769 | 760 | 760 | 12,600 | 633.33 |
| 2007-02-20 | 768 | 770 | 766 | 768 | 3,400 | 640 |
| 2007-02-19 | 770 | 770 | 764 | 765 | 15,800 | 637.50 |
| 2007-02-16 | 777 | 778 | 766 | 766 | 12,900 | 638.33 |
| 2007-02-15 | 785 | 785 | 774 | 774 | 17,100 | 645 |
| 2007-02-14 | 787 | 791 | 783 | 785 | 20,400 | 654.17 |
| 2007-02-13 | 800 | 800 | 788 | 791 | 7,000 | 659.17 |
| 2007-02-09 | 791 | 794 | 790 | 792 | 1,000 | 660 |
| 2007-02-08 | 800 | 800 | 793 | 793 | 1,900 | 660.83 |
| 2007-02-07 | 797 | 800 | 788 | 793 | 7,000 | 660.83 |
| 2007-02-06 | 790 | 797 | 790 | 797 | 1,300 | 664.17 |
| 2007-02-05 | 788 | 790 | 781 | 786 | 6,300 | 655 |
| 2007-02-02 | 801 | 801 | 785 | 785 | 15,900 | 654.17 |
| 2007-02-01 | 798 | 800 | 798 | 800 | 900 | 666.67 |
| 2007-01-31 | 800 | 809 | 795 | 796 | 16,700 | 663.33 |
| 2007-01-30 | 812 | 812 | 801 | 801 | 19,700 | 667.50 |
| 2007-01-29 | 810 | 815 | 809 | 812 | 11,600 | 676.67 |
| 2007-01-26 | 801 | 810 | 801 | 805 | 1,600 | 670.83 |
| 2007-01-25 | 800 | 802 | 796 | 798 | 13,700 | 665 |
| 2007-01-24 | 810 | 810 | 799 | 804 | 14,700 | 670 |
| 2007-01-23 | 820 | 820 | 800 | 807 | 19,900 | 672.50 |
| 2007-01-22 | 810 | 831 | 807 | 821 | 8,500 | 684.17 |
| 2007-01-19 | 801 | 801 | 797 | 799 | 13,500 | 665.83 |
| 2007-01-18 | 800 | 802 | 799 | 801 | 12,600 | 667.50 |
| 2007-01-17 | 806 | 806 | 798 | 803 | 14,600 | 669.17 |
| 2007-01-16 | 805 | 810 | 804 | 804 | 1,400 | 670 |
| 2007-01-15 | 815 | 815 | 801 | 803 | 6,500 | 669.17 |
| 2007-01-12 | 806 | 817 | 799 | 816 | 7,900 | 680 |
| 2007-01-11 | 816 | 816 | 803 | 806 | 4,700 | 671.67 |
| 2007-01-10 | 812 | 820 | 812 | 820 | 4,300 | 683.33 |
| 2007-01-09 | 833 | 857 | 833 | 837 | 1,200 | 697.50 |
| 2007-01-05 | 860 | 860 | 843 | 843 | 1,800 | 702.50 |
| 2007-01-04 | 843 | 843 | 840 | 843 | 800 | 702.50 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株
