7539 (株)アイナボホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 266 | 268 | 255 | 268 | 1,700 | 134 |
| 2009-12-29 | 265 | 265 | 265 | 265 | 300 | 132.50 |
| 2009-12-28 | 270 | 270 | 260 | 270 | 1,000 | 135 |
| 2009-12-25 | 280 | 280 | 270 | 270 | 12,100 | 135 |
| 2009-12-24 | 264 | 279 | 264 | 270 | 2,700 | 135 |
| 2009-12-22 | 264 | 264 | 264 | 264 | 700 | 132 |
| 2009-12-21 | 260 | 264 | 259 | 264 | 7,100 | 132 |
| 2009-12-18 | 252 | 252 | 252 | 252 | 300 | 126 |
| 2009-12-17 | 250 | 250 | 246 | 247 | 1,200 | 123.50 |
| 2009-12-16 | 252 | 252 | 250 | 250 | 2,300 | 125 |
| 2009-12-15 | 251 | 251 | 251 | 251 | 100 | 125.50 |
| 2009-12-14 | 245 | 245 | 245 | 245 | 600 | 122.50 |
| 2009-12-11 | 250 | 250 | 245 | 245 | 4,800 | 122.50 |
| 2009-12-10 | 263 | 263 | 263 | 263 | 15,700 | 131.50 |
| 2009-12-09 | 246 | 251 | 245 | 251 | 6,500 | 125.50 |
| 2009-12-08 | 246 | 246 | 245 | 245 | 300 | 122.50 |
| 2009-12-07 | 250 | 250 | 245 | 250 | 3,800 | 125 |
| 2009-12-04 | 246 | 246 | 246 | 246 | 200 | 123 |
| 2009-12-03 | 246 | 246 | 246 | 246 | 200 | 123 |
| 2009-12-02 | 250 | 250 | 246 | 250 | 4,400 | 125 |
| 2009-12-01 | 248 | 250 | 246 | 248 | 2,000 | 124 |
| 2009-11-30 | 250 | 250 | 246 | 246 | 1,300 | 123 |
| 2009-11-27 | 246 | 250 | 246 | 250 | 900 | 125 |
| 2009-11-26 | 250 | 250 | 250 | 250 | 200 | 125 |
| 2009-11-25 | 261 | 261 | 245 | 260 | 5,600 | 130 |
| 2009-11-24 | 253 | 256 | 246 | 256 | 1,800 | 128 |
| 2009-11-20 | 245 | 252 | 245 | 252 | 2,900 | 126 |
| 2009-11-19 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2009-11-18 | 258 | 258 | 250 | 250 | 800 | 125 |
| 2009-11-17 | 256 | 256 | 256 | 256 | 400 | 128 |
| 2009-11-16 | 251 | 251 | 251 | 251 | 100 | 125.50 |
| 2009-11-13 | 250 | 250 | 250 | 250 | 9,800 | 125 |
| 2009-11-12 | 251 | 251 | 250 | 250 | 1,300 | 125 |
| 2009-11-10 | 253 | 253 | 249 | 249 | 1,600 | 124.50 |
| 2009-11-09 | 256 | 256 | 255 | 255 | 600 | 127.50 |
| 2009-11-06 | 254 | 259 | 254 | 259 | 800 | 129.50 |
| 2009-11-05 | 254 | 262 | 253 | 253 | 600 | 126.50 |
| 2009-11-04 | 263 | 263 | 255 | 255 | 4,700 | 127.50 |
| 2009-11-02 | 253 | 254 | 253 | 254 | 200 | 127 |
| 2009-10-29 | 252 | 259 | 252 | 254 | 1,000 | 127 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 100 | 130 |
| 2009-10-27 | 253 | 255 | 253 | 255 | 1,300 | 127.50 |
| 2009-10-26 | 251 | 259 | 250 | 258 | 1,500 | 129 |
| 2009-10-23 | 260 | 260 | 250 | 250 | 13,000 | 125 |
| 2009-10-22 | 258 | 260 | 257 | 260 | 7,300 | 130 |
| 2009-10-21 | 258 | 260 | 256 | 258 | 6,200 | 129 |
| 2009-10-20 | 257 | 262 | 257 | 260 | 3,800 | 130 |
| 2009-10-19 | 261 | 261 | 254 | 256 | 2,900 | 128 |
| 2009-10-16 | 261 | 264 | 261 | 264 | 1,700 | 132 |
| 2009-10-15 | 265 | 265 | 260 | 261 | 2,300 | 130.50 |
| 2009-10-14 | 261 | 261 | 261 | 261 | 500 | 130.50 |
| 2009-10-13 | 269 | 270 | 268 | 270 | 1,500 | 135 |
| 2009-10-09 | 265 | 270 | 262 | 270 | 800 | 135 |
| 2009-10-08 | 265 | 268 | 265 | 268 | 500 | 134 |
| 2009-10-07 | 268 | 268 | 268 | 268 | 300 | 134 |
| 2009-10-06 | 260 | 260 | 260 | 260 | 600 | 130 |
| 2009-10-05 | 259 | 259 | 259 | 259 | 100 | 129.50 |
| 2009-10-02 | 273 | 273 | 265 | 270 | 2,700 | 135 |
| 2009-10-01 | 272 | 272 | 269 | 270 | 900 | 135 |
| 2009-09-30 | 270 | 272 | 270 | 272 | 200 | 136 |
| 2009-09-29 | 259 | 274 | 259 | 274 | 400 | 137 |
| 2009-09-28 | 270 | 270 | 266 | 266 | 400 | 133 |
| 2009-09-25 | 265 | 268 | 265 | 268 | 1,800 | 134 |
| 2009-09-24 | 286 | 286 | 280 | 284 | 7,000 | 142 |
| 2009-09-18 | 279 | 279 | 269 | 273 | 2,200 | 136.50 |
| 2009-09-17 | 270 | 271 | 264 | 264 | 900 | 132 |
| 2009-09-16 | 282 | 282 | 270 | 270 | 800 | 135 |
| 2009-09-15 | 276 | 280 | 276 | 280 | 600 | 140 |
| 2009-09-14 | 280 | 280 | 279 | 279 | 200 | 139.50 |
| 2009-09-11 | 279 | 283 | 279 | 281 | 2,000 | 140.50 |
| 2009-09-10 | 278 | 284 | 278 | 284 | 5,000 | 142 |
| 2009-09-09 | 277 | 279 | 273 | 273 | 1,400 | 136.50 |
| 2009-09-08 | 274 | 280 | 274 | 280 | 1,500 | 140 |
| 2009-09-07 | 269 | 278 | 267 | 277 | 10,800 | 138.50 |
| 2009-09-04 | 261 | 269 | 261 | 265 | 700 | 132.50 |
| 2009-09-03 | 260 | 260 | 260 | 260 | 100 | 130 |
| 2009-09-02 | 270 | 270 | 260 | 260 | 5,600 | 130 |
| 2009-09-01 | 270 | 270 | 268 | 268 | 600 | 134 |
| 2009-08-31 | 264 | 274 | 264 | 270 | 4,900 | 135 |
| 2009-08-28 | 261 | 261 | 260 | 260 | 1,200 | 130 |
| 2009-08-27 | 260 | 263 | 259 | 260 | 5,700 | 130 |
| 2009-08-26 | 259 | 260 | 259 | 260 | 700 | 130 |
| 2009-08-25 | 255 | 259 | 253 | 259 | 7,200 | 129.50 |
| 2009-08-24 | 254 | 262 | 253 | 262 | 1,000 | 131 |
| 2009-08-21 | 258 | 258 | 250 | 253 | 9,100 | 126.50 |
| 2009-08-20 | 260 | 260 | 252 | 255 | 5,800 | 127.50 |
| 2009-08-19 | 251 | 265 | 251 | 265 | 1,000 | 132.50 |
| 2009-08-18 | 258 | 258 | 250 | 252 | 9,500 | 126 |
| 2009-08-17 | 260 | 260 | 253 | 258 | 7,500 | 129 |
| 2009-08-14 | 260 | 260 | 251 | 260 | 1,800 | 130 |
| 2009-08-13 | 265 | 265 | 258 | 258 | 2,000 | 129 |
| 2009-08-12 | 262 | 263 | 254 | 255 | 17,200 | 127.50 |
| 2009-08-11 | 262 | 268 | 262 | 267 | 1,400 | 133.50 |
| 2009-08-10 | 262 | 262 | 259 | 261 | 11,200 | 130.50 |
| 2009-08-07 | 266 | 266 | 260 | 261 | 8,800 | 130.50 |
| 2009-08-06 | 268 | 269 | 266 | 268 | 1,800 | 134 |
| 2009-08-05 | 280 | 280 | 266 | 268 | 13,300 | 134 |
| 2009-08-04 | 286 | 286 | 275 | 281 | 4,800 | 140.50 |
| 2009-08-03 | 283 | 285 | 283 | 284 | 1,300 | 142 |
| 2009-07-31 | 282 | 282 | 282 | 282 | 800 | 141 |
| 2009-07-30 | 285 | 285 | 281 | 281 | 600 | 140.50 |
| 2009-07-29 | 283 | 285 | 282 | 285 | 300 | 142.50 |
| 2009-07-28 | 300 | 300 | 275 | 285 | 1,600 | 142.50 |
| 2009-07-27 | 296 | 298 | 296 | 298 | 2,000 | 149 |
| 2009-07-24 | 299 | 299 | 297 | 298 | 5,300 | 149 |
| 2009-07-23 | 298 | 298 | 294 | 294 | 1,200 | 147 |
| 2009-07-22 | 292 | 295 | 290 | 295 | 2,300 | 147.50 |
| 2009-07-21 | 282 | 289 | 282 | 289 | 1,500 | 144.50 |
| 2009-07-17 | 290 | 292 | 290 | 292 | 5,000 | 146 |
| 2009-07-16 | 289 | 290 | 289 | 290 | 2,200 | 145 |
| 2009-07-15 | 271 | 282 | 271 | 282 | 5,900 | 141 |
| 2009-07-14 | 273 | 273 | 265 | 270 | 5,600 | 135 |
| 2009-07-13 | 276 | 276 | 273 | 273 | 1,900 | 136.50 |
| 2009-07-10 | 275 | 275 | 271 | 272 | 3,400 | 136 |
| 2009-07-09 | 290 | 290 | 261 | 267 | 3,200 | 133.50 |
| 2009-07-08 | 301 | 301 | 295 | 295 | 900 | 147.50 |
| 2009-07-07 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2009-07-06 | 303 | 303 | 303 | 303 | 300 | 151.50 |
| 2009-07-03 | 298 | 298 | 298 | 298 | 100 | 149 |
| 2009-07-02 | 303 | 305 | 299 | 299 | 3,200 | 149.50 |
| 2009-07-01 | 295 | 298 | 295 | 298 | 1,100 | 149 |
| 2009-06-30 | 290 | 293 | 287 | 293 | 1,000 | 146.50 |
| 2009-06-29 | 288 | 288 | 285 | 285 | 5,400 | 142.50 |
| 2009-06-26 | 287 | 288 | 285 | 288 | 2,100 | 144 |
| 2009-06-25 | 294 | 295 | 288 | 290 | 26,100 | 145 |
| 2009-06-24 | 276 | 280 | 276 | 280 | 5,800 | 140 |
| 2009-06-23 | 276 | 280 | 271 | 271 | 16,800 | 135.50 |
| 2009-06-22 | 276 | 280 | 275 | 280 | 4,400 | 140 |
| 2009-06-19 | 275 | 280 | 274 | 275 | 6,700 | 137.50 |
| 2009-06-18 | 277 | 277 | 274 | 274 | 900 | 137 |
| 2009-06-17 | 270 | 274 | 270 | 274 | 900 | 137 |
| 2009-06-16 | 271 | 271 | 268 | 268 | 3,900 | 134 |
| 2009-06-15 | 278 | 280 | 271 | 280 | 3,800 | 140 |
| 2009-06-12 | 273 | 280 | 271 | 279 | 6,700 | 139.50 |
| 2009-06-11 | 278 | 278 | 272 | 274 | 6,600 | 137 |
| 2009-06-10 | 265 | 270 | 260 | 270 | 22,500 | 135 |
| 2009-06-09 | 264 | 266 | 264 | 264 | 4,400 | 132 |
| 2009-06-08 | 267 | 267 | 264 | 264 | 400 | 132 |
| 2009-06-05 | 256 | 267 | 256 | 267 | 1,100 | 133.50 |
| 2009-06-03 | 260 | 264 | 252 | 252 | 3,500 | 126 |
| 2009-06-02 | 267 | 268 | 263 | 268 | 3,400 | 134 |
| 2009-06-01 | 269 | 269 | 264 | 266 | 1,600 | 133 |
| 2009-05-29 | 270 | 270 | 268 | 268 | 500 | 134 |
| 2009-05-28 | 267 | 269 | 265 | 269 | 2,100 | 134.50 |
| 2009-05-27 | 265 | 268 | 260 | 268 | 1,200 | 134 |
| 2009-05-26 | 258 | 265 | 258 | 265 | 1,200 | 132.50 |
| 2009-05-25 | 259 | 259 | 259 | 259 | 6,700 | 129.50 |
| 2009-05-22 | 249 | 266 | 249 | 264 | 1,700 | 132 |
| 2009-05-21 | 248 | 248 | 245 | 245 | 3,600 | 122.50 |
| 2009-05-20 | 239 | 248 | 239 | 248 | 5,600 | 124 |
| 2009-05-19 | 244 | 246 | 238 | 245 | 17,500 | 122.50 |
| 2009-05-18 | 253 | 253 | 240 | 240 | 15,400 | 120 |
| 2009-05-15 | 253 | 253 | 253 | 253 | 200 | 126.50 |
| 2009-05-13 | 259 | 264 | 259 | 264 | 300 | 132 |
| 2009-05-12 | 255 | 266 | 255 | 266 | 1,600 | 133 |
| 2009-05-11 | 247 | 254 | 247 | 254 | 2,700 | 127 |
| 2009-05-08 | 253 | 255 | 245 | 255 | 2,400 | 127.50 |
| 2009-05-07 | 258 | 258 | 250 | 250 | 3,400 | 125 |
| 2009-05-01 | 255 | 259 | 255 | 259 | 1,000 | 129.50 |
| 2009-04-30 | 250 | 255 | 250 | 255 | 900 | 127.50 |
| 2009-04-28 | 250 | 250 | 250 | 250 | 4,500 | 125 |
| 2009-04-27 | 256 | 256 | 247 | 253 | 5,200 | 126.50 |
| 2009-04-24 | 278 | 278 | 260 | 270 | 17,900 | 135 |
| 2009-04-23 | 288 | 288 | 285 | 287 | 4,600 | 143.50 |
| 2009-04-22 | 280 | 290 | 278 | 284 | 7,800 | 142 |
| 2009-04-21 | 266 | 290 | 266 | 285 | 8,200 | 142.50 |
| 2009-04-20 | 263 | 275 | 261 | 275 | 3,000 | 137.50 |
| 2009-04-16 | 259 | 264 | 255 | 264 | 7,000 | 132 |
| 2009-04-15 | 258 | 262 | 258 | 262 | 5,200 | 131 |
| 2009-04-14 | 249 | 250 | 248 | 248 | 1,700 | 124 |
| 2009-04-13 | 246 | 251 | 245 | 249 | 5,100 | 124.50 |
| 2009-04-10 | 243 | 243 | 243 | 243 | 300 | 121.50 |
| 2009-04-09 | 243 | 243 | 240 | 240 | 700 | 120 |
| 2009-04-08 | 239 | 239 | 235 | 235 | 4,600 | 117.50 |
| 2009-04-07 | 240 | 240 | 238 | 239 | 4,000 | 119.50 |
| 2009-04-06 | 244 | 244 | 240 | 240 | 500 | 120 |
| 2009-04-03 | 236 | 241 | 236 | 239 | 3,500 | 119.50 |
| 2009-04-02 | 241 | 241 | 233 | 237 | 3,400 | 118.50 |
| 2009-04-01 | 240 | 240 | 231 | 231 | 900 | 115.50 |
| 2009-03-31 | 240 | 243 | 240 | 240 | 300 | 120 |
| 2009-03-30 | 240 | 240 | 236 | 236 | 3,000 | 118 |
| 2009-03-27 | 245 | 245 | 245 | 245 | 800 | 122.50 |
| 2009-03-26 | 240 | 240 | 230 | 230 | 2,700 | 115 |
| 2009-03-25 | 245 | 245 | 242 | 243 | 6,700 | 121.50 |
| 2009-03-24 | 243 | 246 | 241 | 241 | 1,100 | 120.50 |
| 2009-03-23 | 234 | 236 | 234 | 236 | 1,800 | 118 |
| 2009-03-19 | 232 | 240 | 232 | 232 | 1,700 | 116 |
| 2009-03-18 | 229 | 240 | 229 | 231 | 2,000 | 115.50 |
| 2009-03-17 | 227 | 230 | 223 | 225 | 4,900 | 112.50 |
| 2009-03-16 | 222 | 233 | 222 | 225 | 2,500 | 112.50 |
| 2009-03-13 | 225 | 225 | 225 | 225 | 500 | 112.50 |
| 2009-03-12 | 221 | 222 | 221 | 221 | 600 | 110.50 |
| 2009-03-11 | 219 | 220 | 219 | 220 | 800 | 110 |
| 2009-03-10 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2009-03-09 | 220 | 220 | 219 | 219 | 400 | 109.50 |
| 2009-03-06 | 218 | 220 | 218 | 219 | 1,500 | 109.50 |
| 2009-03-05 | 222 | 223 | 222 | 223 | 500 | 111.50 |
| 2009-03-04 | 219 | 221 | 217 | 221 | 2,300 | 110.50 |
| 2009-03-03 | 238 | 238 | 215 | 221 | 7,300 | 110.50 |
| 2009-03-02 | 234 | 234 | 234 | 234 | 1,200 | 117 |
| 2009-02-27 | 233 | 239 | 233 | 239 | 1,000 | 119.50 |
| 2009-02-25 | 240 | 240 | 238 | 238 | 6,300 | 119 |
| 2009-02-24 | 235 | 241 | 235 | 241 | 900 | 120.50 |
| 2009-02-23 | 235 | 235 | 225 | 225 | 3,100 | 112.50 |
| 2009-02-20 | 229 | 240 | 228 | 240 | 6,300 | 120 |
| 2009-02-18 | 228 | 230 | 228 | 230 | 800 | 115 |
| 2009-02-17 | 225 | 225 | 225 | 225 | 300 | 112.50 |
| 2009-02-16 | 221 | 221 | 221 | 221 | 2,800 | 110.50 |
| 2009-02-13 | 229 | 229 | 220 | 220 | 3,300 | 110 |
| 2009-02-12 | 229 | 229 | 229 | 229 | 100 | 114.50 |
| 2009-02-10 | 248 | 248 | 237 | 237 | 1,400 | 118.50 |
| 2009-02-09 | 239 | 239 | 239 | 239 | 400 | 119.50 |
| 2009-02-06 | 241 | 241 | 241 | 241 | 700 | 120.50 |
| 2009-02-05 | 249 | 249 | 249 | 249 | 100 | 124.50 |
| 2009-02-04 | 241 | 249 | 241 | 249 | 1,800 | 124.50 |
| 2009-02-03 | 260 | 260 | 260 | 260 | 3,100 | 130 |
| 2009-02-02 | 245 | 250 | 245 | 250 | 300 | 125 |
| 2009-01-30 | 247 | 247 | 245 | 247 | 1,200 | 123.50 |
| 2009-01-29 | 241 | 241 | 241 | 241 | 600 | 120.50 |
| 2009-01-28 | 246 | 246 | 246 | 246 | 300 | 123 |
| 2009-01-27 | 246 | 246 | 246 | 246 | 100 | 123 |
| 2009-01-26 | 243 | 243 | 243 | 243 | 100 | 121.50 |
| 2009-01-23 | 252 | 253 | 249 | 253 | 6,800 | 126.50 |
| 2009-01-22 | 240 | 244 | 236 | 242 | 4,100 | 121 |
| 2009-01-21 | 235 | 236 | 230 | 230 | 4,000 | 115 |
| 2009-01-20 | 240 | 240 | 238 | 238 | 800 | 119 |
| 2009-01-19 | 235 | 240 | 230 | 240 | 23,100 | 120 |
| 2009-01-16 | 225 | 235 | 225 | 235 | 6,500 | 117.50 |
| 2009-01-15 | 227 | 227 | 227 | 227 | 1,700 | 113.50 |
| 2009-01-14 | 227 | 227 | 227 | 227 | 100 | 113.50 |
| 2009-01-13 | 240 | 242 | 225 | 225 | 23,100 | 112.50 |
| 2009-01-09 | 237 | 237 | 235 | 235 | 5,000 | 117.50 |
| 2009-01-08 | 240 | 243 | 235 | 243 | 12,200 | 121.50 |
| 2009-01-07 | 231 | 245 | 231 | 245 | 2,000 | 122.50 |
| 2009-01-06 | 235 | 237 | 235 | 236 | 4,300 | 118 |
| 2009-01-05 | 226 | 234 | 226 | 230 | 2,400 | 115 |
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
