1. HOME >
  2. 株価時系列 >
  3. 7539 >
  4. 2012年

7539 (株)アイナボホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283753753713719,200185.50
2012-12-273733733713722,400186
2012-12-263703723703723,100186
2012-12-2536937236636918,000184.50
2012-12-213713713653705,100185
2012-12-2037037036237016,900185
2012-12-193733733703701,400185
2012-12-183693713643643,900182
2012-12-173783783513657,500182.50
2012-12-143643653623623,600181
2012-12-13365365364364300182
2012-12-123683683683685,000184
2012-12-113723723683704,200185
2012-12-1037537536436410,300182
2012-12-073723723713722,800186
2012-12-063693713693712,700185.50
2012-12-053693693693691,000184.50
2012-12-04370370369369800184.50
2012-12-033693713693693,400184.50
2012-11-303663683663681,000184
2012-11-29363367363367700183.50
2012-11-283663673603671,700183.50
2012-11-273603653603651,400182.50
2012-11-263543593543591,100179.50
2012-11-223573643553556,500177.50
2012-11-213463493433495,400174.50
2012-11-203493503473503,700175
2012-11-193483563483484,600174
2012-11-163503503473479,900173.50
2012-11-153493503373424,900171
2012-11-1433335033335023,500175
2012-11-133123183123184,700159
2012-11-123103133103132,400156.50
2012-11-093103103093101,600155
2012-11-083123123093091,400154.50
2012-11-07313313313313200156.50
2012-11-063133133103126,200156
2012-11-053203203123125,800156
2012-11-02321321320320500160
2012-11-01320320319320500160
2012-10-303213243153244,700162
2012-10-293203203203201,000160
2012-10-263253253253251,000162.50
2012-10-253293293273273,500163.50
2012-10-243333343303341,500167
2012-10-23333335333335800167.50
2012-10-22330330330330200165
2012-10-193283313273311,100165.50
2012-10-183203253203251,600162.50
2012-10-173203253203245,400162
2012-10-163253253243251,100162.50
2012-10-15321321321321500160.50
2012-10-12320328320328200164
2012-10-11328328328328400164
2012-10-10322329322328600164
2012-10-093283333213211,300160.50
2012-10-053313323303323,100166
2012-10-04336336335335500167.50
2012-10-033363363353365,200168
2012-10-02336336336336400168
2012-10-01332332332332300166
2012-09-283293323293322,700166
2012-09-27331331327329300164.50
2012-09-26332341332341200170.50
2012-09-253503503453453,700172.50
2012-09-243483503473482,700174
2012-09-213443483413483,200174
2012-09-203483483433441,200172
2012-09-19344347344347600173.50
2012-09-18336343336343300171.50
2012-09-143393393363361,400168
2012-09-133353353353351,100167.50
2012-09-12340340335335400167.50
2012-09-11333333333333700166.50
2012-09-103333333333331,000166.50
2012-09-07341341341341100170.50
2012-09-05343343341341600170.50
2012-09-04355355343343700171.50
2012-09-03347347347347700173.50
2012-08-31347347347347100173.50
2012-08-29351351350350300175
2012-08-283553553553551,300177.50
2012-08-27361361361361200180.50
2012-08-243653653653653,100182.50
2012-08-233643643633641,000182
2012-08-22364364364364100182
2012-08-21365365365365100182.50
2012-08-203603653603652,500182.50
2012-08-17358358357357400178.50
2012-08-16363363363363100181.50
2012-08-15363363363363100181.50
2012-08-143553603523601,400180
2012-08-133513553513552,500177.50
2012-08-103473513473511,100175.50
2012-08-09347347347347200173.50
2012-08-083503503483481,200174
2012-08-07338348338340800170
2012-08-06337337337337500168.50
2012-08-033433433403403,200170
2012-08-023503503423424,000171
2012-08-013553593433432,700171.50
2012-07-313603603603601,000180
2012-07-303683683573573,200178.50
2012-07-273703703703701,000185
2012-07-26370370370370100185
2012-07-253783783783783,000189
2012-07-243703703703701,000185
2012-07-23373373373373500186.50
2012-07-203603753603751,900187.50
2012-07-193543663543631,700181.50
2012-07-183753753643645,300182
2012-07-17370375370375800187.50
2012-07-123793793683796,100189.50
2012-07-11379379379379100189.50
2012-07-103783793783781,300189
2012-07-093813823663784,300189
2012-07-063773813743753,100187.50
2012-07-05380380380380800190
2012-07-043843843753801,100190
2012-07-033813813783783,000189
2012-07-023793803753761,800188
2012-06-293753753753752,200187.50
2012-06-28382382382382300191
2012-06-26382382382382400191
2012-06-2538038337838025,800190
2012-06-223703713673715,600185.50
2012-06-213633703613702,600185
2012-06-2036037234635627,700178
2012-06-193553613553582,800179
2012-06-18350350350350100175
2012-06-15349349349349500174.50
2012-06-143433433433431,800171.50
2012-06-133533553453551,400177.50
2012-06-11350350350350100175
2012-06-08346346344344700172
2012-06-07350350350350600175
2012-06-06349349349349300174.50
2012-06-053383483383481,300174
2012-06-043413493383383,100169
2012-06-013393563393454,800172.50
2012-05-31331339331339300169.50
2012-05-30331331331331400165.50
2012-05-29343343343343100171.50
2012-05-283443453333447,800172
2012-05-253453453443443,400172
2012-05-243443443353442,800172
2012-05-233373473373453,800172.50
2012-05-22335335334335500167.50
2012-05-21320335320335400167.50
2012-05-18320320315315800157.50
2012-05-16321321320320300160
2012-05-153313313123141,500157
2012-05-14334334334334100167
2012-05-113323443323442,400172
2012-05-10334334332332600166
2012-05-09347347340340200170
2012-05-083343503343475,300173.50
2012-05-0734634632532815,100164
2012-05-02355355350355700177.50
2012-05-013453503453452,300172.50
2012-04-27345349345349400174.50
2012-04-263363473363451,500172.50
2012-04-253513513513513,200175.50
2012-04-2434834833033612,500168
2012-04-23347347346346400173
2012-04-203473483433471,600173.50
2012-04-19343343343343500171.50
2012-04-18345345343343300171.50
2012-04-173473473443442,300172
2012-04-16348348347347800173.50
2012-04-13349350348348400174
2012-04-123503513493492,100174.50
2012-04-113553553503502,900175
2012-04-103563663563661,300183
2012-04-093673673513531,800176.50
2012-04-063723723683681,600184
2012-04-053713763703761,700188
2012-04-043763793703795,200189.50
2012-04-03376376375376700188
2012-04-023733783733761,500188
2012-03-293653663653661,100183
2012-03-28359360359360300180
2012-03-2736736735735713,400178.50
2012-03-2636536736136518,600182.50
2012-03-2336737036636724,000183.50
2012-03-2237137136737110,500185.50
2012-03-213713733713711,300185.50
2012-03-1937537837437410,700187
2012-03-16377382377382500191
2012-03-153723853723778,400188.50
2012-03-143723953723859,500192.50
2012-03-133653713653705,600185
2012-03-123583633583631,200181.50
2012-03-093543613543606,400180
2012-03-08348348347348500174
2012-03-073453483453451,400172.50
2012-03-063453463453456,400172.50
2012-03-053423423423421,000171
2012-03-023403413403405,300170
2012-03-013543543453454,000172.50
2012-02-29346347346347200173.50
2012-02-28346346341345900172.50
2012-02-2735635633734610,600173
2012-02-243553563513568,500178
2012-02-233503533493502,500175
2012-02-2235035534935015,200175
2012-02-213433483433451,600172.50
2012-02-203403453403422,300171
2012-02-173413433403404,000170
2012-02-163363403363386,500169
2012-02-153363453363405,200170
2012-02-143373403353371,100168.50
2012-02-133413413353371,400168.50
2012-02-10337338337338200169
2012-02-093373403313403,400170
2012-02-083443453363425,700171
2012-02-0733134333133910,300169.50
2012-02-063283303253262,800163
2012-02-033313313253251,600162.50
2012-02-023323333283282,500164
2012-02-013223303203307,700165
2012-01-313263263223221,900161
2012-01-303263403263263,200163
2012-01-273143403143269,700163
2012-01-263153163103123,600156
2012-01-253153173113167,800158
2012-01-243113163113125,100156
2012-01-2330831330731111,300155.50
2012-01-202993042993044,600152
2012-01-193003012993005,100150
2012-01-182952992942983,400149
2012-01-172942952942951,700147.50
2012-01-162902932902931,700146.50
2012-01-132912922902901,800145
2012-01-122912932882902,700145
2012-01-112882912872912,100145.50
2012-01-102882882872881,400144
2012-01-062902902882881,300144
2012-01-0529129128528913,000144.50
2012-01-042882922882923,800146

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