7539 (株)アイナボホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 226 | 226 | 225 | 226 | 9,700 | 113 |
| 2008-12-29 | 226 | 227 | 226 | 226 | 8,300 | 113 |
| 2008-12-26 | 226 | 230 | 225 | 226 | 24,200 | 113 |
| 2008-12-25 | 230 | 230 | 225 | 226 | 33,200 | 113 |
| 2008-12-24 | 227 | 227 | 225 | 226 | 11,100 | 113 |
| 2008-12-22 | 225 | 226 | 224 | 226 | 9,700 | 113 |
| 2008-12-19 | 224 | 224 | 223 | 223 | 300 | 111.50 |
| 2008-12-18 | 224 | 226 | 224 | 226 | 1,600 | 113 |
| 2008-12-17 | 223 | 226 | 223 | 226 | 3,100 | 113 |
| 2008-12-16 | 223 | 223 | 221 | 221 | 1,300 | 110.50 |
| 2008-12-15 | 225 | 226 | 222 | 224 | 10,600 | 112 |
| 2008-12-12 | 226 | 226 | 221 | 222 | 3,300 | 111 |
| 2008-12-11 | 225 | 226 | 225 | 226 | 2,000 | 113 |
| 2008-12-10 | 226 | 226 | 223 | 226 | 27,700 | 113 |
| 2008-12-09 | 228 | 228 | 225 | 226 | 8,100 | 113 |
| 2008-12-08 | 226 | 227 | 226 | 227 | 7,100 | 113.50 |
| 2008-12-05 | 226 | 226 | 226 | 226 | 1,300 | 113 |
| 2008-12-04 | 235 | 236 | 226 | 226 | 4,500 | 113 |
| 2008-12-03 | 237 | 240 | 237 | 240 | 1,400 | 120 |
| 2008-12-02 | 258 | 258 | 257 | 257 | 2,600 | 128.50 |
| 2008-12-01 | 239 | 240 | 239 | 240 | 200 | 120 |
| 2008-11-27 | 235 | 235 | 230 | 230 | 1,500 | 115 |
| 2008-11-26 | 230 | 230 | 230 | 230 | 1,200 | 115 |
| 2008-11-25 | 250 | 250 | 232 | 235 | 10,100 | 117.50 |
| 2008-11-21 | 238 | 241 | 238 | 240 | 3,000 | 120 |
| 2008-11-20 | 235 | 238 | 230 | 238 | 3,700 | 119 |
| 2008-11-19 | 234 | 239 | 234 | 239 | 700 | 119.50 |
| 2008-11-18 | 236 | 236 | 230 | 230 | 1,600 | 115 |
| 2008-11-17 | 239 | 239 | 235 | 235 | 1,300 | 117.50 |
| 2008-11-14 | 239 | 240 | 235 | 240 | 500 | 120 |
| 2008-11-13 | 228 | 243 | 228 | 230 | 1,700 | 115 |
| 2008-11-12 | 233 | 233 | 228 | 228 | 11,500 | 114 |
| 2008-11-10 | 235 | 248 | 235 | 248 | 2,100 | 124 |
| 2008-11-07 | 229 | 240 | 223 | 235 | 4,600 | 117.50 |
| 2008-11-06 | 229 | 230 | 226 | 226 | 900 | 113 |
| 2008-11-05 | 235 | 240 | 228 | 228 | 5,000 | 114 |
| 2008-11-04 | 220 | 228 | 220 | 225 | 8,000 | 112.50 |
| 2008-10-31 | 230 | 230 | 225 | 225 | 14,100 | 112.50 |
| 2008-10-30 | 225 | 235 | 225 | 225 | 4,900 | 112.50 |
| 2008-10-29 | 235 | 240 | 235 | 240 | 5,100 | 120 |
| 2008-10-28 | 235 | 235 | 235 | 235 | 1,500 | 117.50 |
| 2008-10-27 | 244 | 244 | 244 | 244 | 5,000 | 122 |
| 2008-10-24 | 239 | 240 | 239 | 239 | 6,700 | 119.50 |
| 2008-10-23 | 224 | 224 | 223 | 223 | 4,200 | 111.50 |
| 2008-10-22 | 230 | 230 | 230 | 230 | 4,000 | 115 |
| 2008-10-21 | 235 | 240 | 234 | 235 | 27,100 | 117.50 |
| 2008-10-20 | 240 | 240 | 235 | 235 | 700 | 117.50 |
| 2008-10-17 | 239 | 239 | 230 | 230 | 1,700 | 115 |
| 2008-10-16 | 226 | 240 | 220 | 220 | 3,700 | 110 |
| 2008-10-15 | 240 | 240 | 240 | 240 | 4,300 | 120 |
| 2008-10-14 | 240 | 245 | 238 | 240 | 8,000 | 120 |
| 2008-10-10 | 219 | 235 | 219 | 220 | 2,900 | 110 |
| 2008-10-09 | 235 | 245 | 234 | 234 | 2,700 | 117 |
| 2008-10-08 | 241 | 242 | 230 | 240 | 4,800 | 120 |
| 2008-10-07 | 270 | 270 | 251 | 251 | 12,100 | 125.50 |
| 2008-10-06 | 283 | 285 | 280 | 280 | 4,200 | 140 |
| 2008-10-03 | 282 | 282 | 282 | 282 | 1,100 | 141 |
| 2008-10-02 | 296 | 296 | 281 | 291 | 14,700 | 145.50 |
| 2008-10-01 | 294 | 294 | 286 | 286 | 200 | 143 |
| 2008-09-30 | 299 | 300 | 290 | 300 | 3,000 | 150 |
| 2008-09-29 | 300 | 300 | 299 | 299 | 7,800 | 149.50 |
| 2008-09-26 | 305 | 305 | 299 | 300 | 8,600 | 150 |
| 2008-09-25 | 308 | 308 | 305 | 305 | 3,000 | 152.50 |
| 2008-09-24 | 326 | 326 | 321 | 321 | 9,400 | 160.50 |
| 2008-09-22 | 321 | 321 | 321 | 321 | 14,700 | 160.50 |
| 2008-09-19 | 321 | 321 | 317 | 321 | 14,500 | 160.50 |
| 2008-09-18 | 355 | 355 | 316 | 316 | 10,800 | 158 |
| 2008-09-17 | 350 | 351 | 350 | 350 | 1,100 | 175 |
| 2008-09-16 | 341 | 350 | 328 | 350 | 4,100 | 175 |
| 2008-09-12 | 356 | 356 | 350 | 350 | 300 | 175 |
| 2008-09-11 | 355 | 355 | 355 | 355 | 100 | 177.50 |
| 2008-09-10 | 355 | 355 | 355 | 355 | 1,200 | 177.50 |
| 2008-09-09 | 360 | 360 | 355 | 355 | 4,000 | 177.50 |
| 2008-09-08 | 360 | 360 | 357 | 357 | 2,100 | 178.50 |
| 2008-09-05 | 355 | 355 | 355 | 355 | 3,500 | 177.50 |
| 2008-09-04 | 361 | 361 | 355 | 355 | 3,100 | 177.50 |
| 2008-09-03 | 362 | 362 | 361 | 361 | 200 | 180.50 |
| 2008-09-02 | 380 | 380 | 380 | 380 | 1,600 | 190 |
| 2008-09-01 | 361 | 366 | 360 | 366 | 1,500 | 183 |
| 2008-08-29 | 361 | 361 | 356 | 356 | 700 | 178 |
| 2008-08-27 | 358 | 366 | 358 | 361 | 1,500 | 180.50 |
| 2008-08-25 | 381 | 381 | 381 | 381 | 3,700 | 190.50 |
| 2008-08-22 | 345 | 363 | 345 | 363 | 1,100 | 181.50 |
| 2008-08-21 | 345 | 345 | 345 | 345 | 200 | 172.50 |
| 2008-08-20 | 345 | 349 | 345 | 345 | 1,700 | 172.50 |
| 2008-08-19 | 345 | 345 | 345 | 345 | 200 | 172.50 |
| 2008-08-18 | 350 | 350 | 342 | 344 | 400 | 172 |
| 2008-08-15 | 351 | 354 | 351 | 354 | 1,200 | 177 |
| 2008-08-14 | 363 | 363 | 362 | 362 | 5,100 | 181 |
| 2008-08-13 | 363 | 363 | 363 | 363 | 1,100 | 181.50 |
| 2008-08-12 | 370 | 375 | 370 | 370 | 3,600 | 185 |
| 2008-08-11 | 362 | 366 | 361 | 366 | 4,100 | 183 |
| 2008-08-08 | 371 | 372 | 371 | 372 | 700 | 186 |
| 2008-08-07 | 372 | 372 | 363 | 370 | 3,100 | 185 |
| 2008-08-06 | 378 | 380 | 371 | 372 | 2,100 | 186 |
| 2008-08-05 | 379 | 379 | 378 | 379 | 2,700 | 189.50 |
| 2008-08-04 | 411 | 411 | 379 | 380 | 5,600 | 190 |
| 2008-08-01 | 386 | 392 | 382 | 386 | 2,200 | 193 |
| 2008-07-31 | 390 | 390 | 386 | 386 | 2,600 | 193 |
| 2008-07-30 | 391 | 395 | 380 | 385 | 6,600 | 192.50 |
| 2008-07-29 | 395 | 405 | 393 | 400 | 1,700 | 200 |
| 2008-07-28 | 403 | 410 | 402 | 405 | 1,900 | 202.50 |
| 2008-07-25 | 420 | 420 | 400 | 405 | 4,800 | 202.50 |
| 2008-07-24 | 401 | 418 | 401 | 418 | 1,100 | 209 |
| 2008-07-23 | 385 | 409 | 385 | 406 | 1,300 | 203 |
| 2008-07-22 | 400 | 400 | 390 | 390 | 2,700 | 195 |
| 2008-07-18 | 415 | 418 | 408 | 408 | 2,100 | 204 |
| 2008-07-17 | 415 | 415 | 414 | 415 | 3,700 | 207.50 |
| 2008-07-16 | 425 | 425 | 425 | 425 | 600 | 212.50 |
| 2008-07-14 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2008-07-11 | 433 | 433 | 433 | 433 | 200 | 216.50 |
| 2008-07-10 | 433 | 433 | 433 | 433 | 400 | 216.50 |
| 2008-07-08 | 443 | 443 | 441 | 441 | 1,700 | 220.50 |
| 2008-07-07 | 449 | 449 | 445 | 445 | 900 | 222.50 |
| 2008-07-04 | 451 | 451 | 450 | 450 | 700 | 225 |
| 2008-07-03 | 454 | 454 | 453 | 453 | 200 | 226.50 |
| 2008-07-02 | 468 | 468 | 468 | 468 | 1,300 | 234 |
| 2008-07-01 | 451 | 460 | 451 | 460 | 700 | 230 |
| 2008-06-30 | 460 | 460 | 460 | 460 | 500 | 230 |
| 2008-06-27 | 460 | 460 | 451 | 451 | 1,400 | 225.50 |
| 2008-06-26 | 460 | 460 | 460 | 460 | 2,400 | 230 |
| 2008-06-25 | 488 | 488 | 488 | 488 | 17,100 | 244 |
| 2008-06-24 | 465 | 465 | 465 | 465 | 1,200 | 232.50 |
| 2008-06-23 | 456 | 460 | 450 | 460 | 5,000 | 230 |
| 2008-06-18 | 465 | 465 | 465 | 465 | 900 | 232.50 |
| 2008-06-17 | 460 | 460 | 460 | 460 | 900 | 230 |
| 2008-06-16 | 465 | 500 | 451 | 455 | 8,700 | 227.50 |
| 2008-06-13 | 467 | 467 | 460 | 460 | 2,100 | 230 |
| 2008-06-12 | 460 | 460 | 460 | 460 | 800 | 230 |
| 2008-06-11 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2008-06-09 | 460 | 460 | 460 | 460 | 700 | 230 |
| 2008-06-06 | 460 | 460 | 460 | 460 | 1,400 | 230 |
| 2008-06-05 | 453 | 453 | 453 | 453 | 200 | 226.50 |
| 2008-06-04 | 462 | 464 | 462 | 463 | 16,700 | 231.50 |
| 2008-06-03 | 463 | 463 | 462 | 462 | 2,400 | 231 |
| 2008-06-02 | 445 | 450 | 445 | 450 | 1,800 | 225 |
| 2008-05-30 | 440 | 440 | 440 | 440 | 600 | 220 |
| 2008-05-29 | 445 | 445 | 440 | 440 | 200 | 220 |
| 2008-05-28 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2008-05-27 | 439 | 439 | 438 | 439 | 900 | 219.50 |
| 2008-05-26 | 446 | 454 | 436 | 436 | 1,500 | 218 |
| 2008-05-23 | 460 | 463 | 455 | 455 | 4,200 | 227.50 |
| 2008-05-22 | 448 | 460 | 448 | 455 | 1,400 | 227.50 |
| 2008-05-21 | 433 | 448 | 433 | 448 | 2,100 | 224 |
| 2008-05-20 | 447 | 448 | 438 | 438 | 400 | 219 |
| 2008-05-19 | 445 | 448 | 432 | 432 | 1,300 | 216 |
| 2008-05-16 | 445 | 445 | 440 | 440 | 1,400 | 220 |
| 2008-05-15 | 441 | 444 | 440 | 444 | 400 | 222 |
| 2008-05-14 | 440 | 440 | 440 | 440 | 100 | 220 |
| 2008-05-12 | 441 | 441 | 440 | 440 | 800 | 220 |
| 2008-05-09 | 443 | 443 | 440 | 440 | 1,800 | 220 |
| 2008-05-08 | 438 | 439 | 438 | 439 | 1,500 | 219.50 |
| 2008-05-07 | 434 | 437 | 434 | 437 | 3,300 | 218.50 |
| 2008-05-02 | 446 | 446 | 427 | 427 | 2,100 | 213.50 |
| 2008-05-01 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2008-04-30 | 425 | 430 | 425 | 430 | 1,600 | 215 |
| 2008-04-28 | 432 | 432 | 430 | 430 | 1,300 | 215 |
| 2008-04-25 | 426 | 431 | 426 | 431 | 9,200 | 215.50 |
| 2008-04-24 | 430 | 430 | 420 | 430 | 7,400 | 215 |
| 2008-04-23 | 438 | 438 | 425 | 430 | 1,400 | 215 |
| 2008-04-22 | 430 | 430 | 430 | 430 | 600 | 215 |
| 2008-04-21 | 430 | 430 | 430 | 430 | 1,900 | 215 |
| 2008-04-18 | 430 | 430 | 420 | 420 | 800 | 210 |
| 2008-04-17 | 425 | 425 | 425 | 425 | 800 | 212.50 |
| 2008-04-16 | 435 | 435 | 425 | 425 | 1,800 | 212.50 |
| 2008-04-11 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2008-04-09 | 445 | 445 | 445 | 445 | 200 | 222.50 |
| 2008-04-08 | 435 | 435 | 435 | 435 | 600 | 217.50 |
| 2008-04-07 | 435 | 435 | 432 | 432 | 900 | 216 |
| 2008-04-04 | 440 | 440 | 440 | 440 | 400 | 220 |
| 2008-04-03 | 445 | 450 | 445 | 450 | 200 | 225 |
| 2008-04-02 | 461 | 461 | 461 | 461 | 1,400 | 230.50 |
| 2008-03-31 | 434 | 434 | 426 | 426 | 400 | 213 |
| 2008-03-28 | 454 | 454 | 434 | 434 | 400 | 217 |
| 2008-03-26 | 450 | 450 | 450 | 450 | 7,900 | 225 |
| 2008-03-25 | 449 | 450 | 443 | 450 | 4,500 | 225 |
| 2008-03-24 | 422 | 445 | 422 | 445 | 1,700 | 222.50 |
| 2008-03-21 | 419 | 422 | 419 | 422 | 900 | 211 |
| 2008-03-19 | 415 | 423 | 415 | 419 | 800 | 209.50 |
| 2008-03-18 | 428 | 428 | 413 | 414 | 500 | 207 |
| 2008-03-17 | 420 | 424 | 417 | 424 | 1,700 | 212 |
| 2008-03-14 | 420 | 421 | 420 | 420 | 600 | 210 |
| 2008-03-13 | 418 | 418 | 418 | 418 | 100 | 209 |
| 2008-03-12 | 412 | 417 | 412 | 417 | 1,400 | 208.50 |
| 2008-03-11 | 450 | 450 | 430 | 440 | 800 | 220 |
| 2008-03-10 | 460 | 460 | 460 | 460 | 100 | 230 |
| 2008-03-06 | 463 | 475 | 463 | 475 | 1,100 | 237.50 |
| 2008-03-05 | 475 | 475 | 475 | 475 | 400 | 237.50 |
| 2008-03-03 | 474 | 474 | 474 | 474 | 300 | 237 |
| 2008-02-29 | 475 | 475 | 475 | 475 | 300 | 237.50 |
| 2008-02-28 | 461 | 475 | 461 | 475 | 800 | 237.50 |
| 2008-02-27 | 460 | 460 | 460 | 460 | 2,500 | 230 |
| 2008-02-26 | 471 | 480 | 470 | 480 | 900 | 240 |
| 2008-02-25 | 472 | 472 | 471 | 471 | 3,500 | 235.50 |
| 2008-02-22 | 448 | 450 | 448 | 450 | 400 | 225 |
| 2008-02-21 | 449 | 449 | 442 | 448 | 1,400 | 224 |
| 2008-02-20 | 449 | 449 | 447 | 449 | 1,300 | 224.50 |
| 2008-02-19 | 449 | 450 | 441 | 441 | 1,800 | 220.50 |
| 2008-02-18 | 441 | 444 | 441 | 444 | 500 | 222 |
| 2008-02-15 | 442 | 443 | 442 | 443 | 200 | 221.50 |
| 2008-02-14 | 445 | 445 | 435 | 437 | 400 | 218.50 |
| 2008-02-13 | 432 | 440 | 432 | 440 | 700 | 220 |
| 2008-02-12 | 459 | 459 | 413 | 430 | 7,600 | 215 |
| 2008-02-08 | 470 | 470 | 470 | 470 | 600 | 235 |
| 2008-02-07 | 483 | 483 | 480 | 480 | 600 | 240 |
| 2008-02-06 | 488 | 490 | 487 | 487 | 3,000 | 243.50 |
| 2008-02-05 | 487 | 494 | 487 | 493 | 600 | 246.50 |
| 2008-02-04 | 484 | 499 | 484 | 489 | 4,100 | 244.50 |
| 2008-02-01 | 488 | 499 | 483 | 490 | 3,100 | 245 |
| 2008-01-31 | 500 | 500 | 495 | 495 | 500 | 247.50 |
| 2008-01-30 | 487 | 500 | 487 | 487 | 2,400 | 243.50 |
| 2008-01-29 | 485 | 485 | 485 | 485 | 500 | 242.50 |
| 2008-01-28 | 498 | 500 | 477 | 477 | 1,400 | 238.50 |
| 2008-01-25 | 493 | 495 | 493 | 493 | 3,000 | 246.50 |
| 2008-01-24 | 476 | 481 | 470 | 470 | 3,600 | 235 |
| 2008-01-23 | 495 | 495 | 470 | 470 | 600 | 235 |
| 2008-01-22 | 470 | 495 | 470 | 470 | 6,100 | 235 |
| 2008-01-21 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2008-01-18 | 465 | 490 | 459 | 489 | 4,100 | 244.50 |
| 2008-01-17 | 485 | 485 | 480 | 480 | 300 | 240 |
| 2008-01-16 | 490 | 498 | 485 | 485 | 4,000 | 242.50 |
| 2008-01-15 | 485 | 490 | 485 | 485 | 2,800 | 242.50 |
| 2008-01-11 | 505 | 505 | 490 | 490 | 1,400 | 245 |
| 2008-01-10 | 500 | 500 | 500 | 500 | 1,100 | 250 |
| 2008-01-09 | 491 | 500 | 491 | 500 | 600 | 250 |
| 2008-01-08 | 499 | 500 | 491 | 491 | 800 | 245.50 |
| 2008-01-04 | 490 | 494 | 490 | 494 | 1,400 | 247 |
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
