1. HOME >
  2. 株価時系列 >
  3. 7539 >
  4. 2011年

7539 (株)アイナボホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302822882822872,900143.50
2011-12-2928428828028011,700140
2011-12-282882892882882,200144
2011-12-2729029028228219,900141
2011-12-262952962922922,800146
2011-12-2228829228829217,200146
2011-12-2128929028628816,700144
2011-12-2028629128528912,300144.50
2011-12-1930130128228224,000141
2011-12-163023022983003,800150
2011-12-153133133023024,000151
2011-12-143103163103132,000156.50
2011-12-13308308308308100154
2011-12-123073133073136,100156.50
2011-12-0930430529530513,600152.50
2011-12-082872972872972,000148.50
2011-12-072892892862877,700143.50
2011-12-062912912882891,700144.50
2011-12-052852912852912,700145.50
2011-12-022762812762811,100140.50
2011-12-0127128027127314,600136.50
2011-11-3027327327027011,100135
2011-11-292762802712711,800135.50
2011-11-282722722702707,000135
2011-11-252852852722738,800136.50
2011-11-242882882802802,400140
2011-11-222852902852882,800144
2011-11-212822822822821,400141
2011-11-18283284283283700141.50
2011-11-17289290289290400145
2011-11-162912912832837,300141.50
2011-11-152832902832902,800145
2011-11-142802802662754,400137.50
2011-11-112822822702734,600136.50
2011-11-10281287281287400143.50
2011-11-0930030028228213,600141
2011-11-082892932892921,000146
2011-11-04305305305305100152.50
2011-11-023023023003012,100150.50
2011-11-013103103053051,100152.50
2011-10-26305305305305100152.50
2011-10-253073073073074,100153.50
2011-10-243083103083101,400155
2011-10-213093103053051,000152.50
2011-10-20307307306306200153
2011-10-19310310305305200152.50
2011-10-18310310310310300155
2011-10-143013103013101,500155
2011-10-133063063063062,000153
2011-10-113083083003004,200150
2011-10-072873102873103,400155
2011-10-06295295295295100147.50
2011-10-05289295289295700147.50
2011-10-04289289289289100144.50
2011-10-03294294294294200147
2011-09-30292293292293200146.50
2011-09-29291295291295300147.50
2011-09-282963002852953,600147.50
2011-09-273103103033088,600154
2011-09-263153183153161,000158
2011-09-223253253223227,700161
2011-09-213283333283331,300166.50
2011-09-20329329328328800164
2011-09-163253253253252,000162.50
2011-09-153203203133161,700158
2011-09-143203203203201,900160
2011-09-13318320318320600160
2011-09-12342342320320500160
2011-09-09326326326326100163
2011-09-083263263263262,000163
2011-09-07329329329329500164.50
2011-09-06330330325325500162.50
2011-09-05330330330330100165
2011-09-02331335331335400167.50
2011-09-01338338338338100169
2011-08-31330330330330100165
2011-08-29331338323323400161.50
2011-08-26335335330330800165
2011-08-253503503503503,400175
2011-08-24345345345345200172.50
2011-08-233403403303402,900170
2011-08-223423423413411,600170.50
2011-08-19341341341341800170.50
2011-08-17341341341341900170.50
2011-08-16341341341341100170.50
2011-08-153403403403401,000170
2011-08-11340340340340100170
2011-08-10335335325325600162.50
2011-08-093223253223221,600161
2011-08-053103283103284,600164
2011-08-04341341341341200170.50
2011-08-03341341341341100170.50
2011-08-02340340340340200170
2011-07-28360362360360500180
2011-07-26370370370370100185
2011-07-253743743743743,300187
2011-07-223703703703701,200185
2011-07-213643733613732,800186.50
2011-07-203533613533612,600180.50
2011-07-153503513503501,000175
2011-07-14348348347347200173.50
2011-07-13343346343345700172.50
2011-07-12350355350355900177.50
2011-07-11351351338350800175
2011-07-08358358358358300179
2011-07-063513513513511,000175.50
2011-07-05351351351351200175.50
2011-07-04360360350356800178
2011-07-013653653653651,000182.50
2011-06-30365365365365100182.50
2011-06-29375375375375300187.50
2011-06-27389389389389500194.50
2011-06-2439940939139118,800195.50
2011-06-233703803683802,800190
2011-06-223603663563664,400183
2011-06-21360360360360600180
2011-06-203593603593601,500180
2011-06-173583593513512,200175.50
2011-06-16345350345348600174
2011-06-15359359359359100179.50
2011-06-143603603603602,000180
2011-06-103163453163452,000172.50
2011-06-09321321321321300160.50
2011-06-07320322320322400161
2011-06-06320320320320200160
2011-06-03320320320320200160
2011-06-023163203103202,100160
2011-06-0131832131032022,100160
2011-05-31322326322326300163
2011-05-303343343243253,200162.50
2011-05-273303323303313,000165.50
2011-05-26330330330330100165
2011-05-253253303173305,000165
2011-05-243543553223375,900168.50
2011-05-233553563533561,300178
2011-05-20356356356356100178
2011-05-19356356356356600178
2011-05-163473583453582,200179
2011-05-11350350350350100175
2011-05-10350350350350100175
2011-05-02360360358358700179
2011-04-283323483323481,000174
2011-04-273403403303405,200170
2011-04-263453483453451,200172.50
2011-04-253353403303376,000168.50
2011-04-2234234533034512,800172.50
2011-04-21345346342346800173
2011-04-203523523493491,000174.50
2011-04-19347349347349200174.50
2011-04-183553553473472,000173.50
2011-04-14355355355355100177.50
2011-04-133413503413504,300175
2011-04-12355355355355100177.50
2011-04-113453553453552,100177.50
2011-04-083333453333382,000169
2011-04-07355355355355100177.50
2011-04-06355355355355300177.50
2011-04-05351355351355200177.50
2011-04-043553553553551,100177.50
2011-04-01355359355355600177.50
2011-03-31360360356356700178
2011-03-303503643503603,800180
2011-03-29351365351365600182.50
2011-03-283963963383884,200194
2011-03-2540641038339610,800198
2011-03-243703933703876,600193.50
2011-03-233573703553653,100182.50
2011-03-223403583403584,400179
2011-03-183123303113302,800165
2011-03-17300310300310300155
2011-03-162803202803201,500160
2011-03-15283300283300300150
2011-03-142903202803206,600160
2011-03-113623703603602,200180
2011-03-103453503413412,000170.50
2011-03-09339346339346400173
2011-03-083353363353352,800167.50
2011-03-07334334334334100167
2011-03-04332333332333700166.50
2011-03-03330343330343600171.50
2011-03-023303303303302,300165
2011-03-013333333333331,200166.50
2011-02-253393393333333,900166.50
2011-02-24332332332332700166
2011-02-233313363313311,800165.50
2011-02-223333333283281,600164
2011-02-16330330326326700163
2011-02-14325325325325100162.50
2011-02-103203403203402,600170
2011-02-083223223223221,000161
2011-02-07320322320320800160
2011-02-043253253253252,700162.50
2011-02-023253303253301,600165
2011-02-013083253083201,400160
2011-01-31324324324324300162
2011-01-28330330329329400164.50
2011-01-263303303303302,000165
2011-01-253373373343354,700167.50
2011-01-243363403363402,700170
2011-01-21331331331331500165.50
2011-01-20330330330330400165
2011-01-193293313293301,300165
2011-01-18330330329329300164.50
2011-01-17333334333333500166.50
2011-01-14334334334334200167
2011-01-133303303303301,100165
2011-01-123323373323323,200166
2011-01-113223303223301,100165
2011-01-07325325325325500162.50
2011-01-05323328323325600162.50
2011-01-04327327327327300163.50

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