7539 (株)アイナボホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 791 | 789 | 790 | 4,400 | 395 |
| 2015-12-29 | 790 | 791 | 790 | 790 | 1,500 | 395 |
| 2015-12-28 | 790 | 791 | 788 | 790 | 4,700 | 395 |
| 2015-12-25 | 789 | 790 | 789 | 790 | 14,400 | 395 |
| 2015-12-24 | 803 | 803 | 788 | 790 | 9,100 | 395 |
| 2015-12-22 | 800 | 804 | 798 | 803 | 7,800 | 401.50 |
| 2015-12-21 | 806 | 806 | 792 | 798 | 2,900 | 399 |
| 2015-12-18 | 812 | 812 | 801 | 801 | 4,100 | 400.50 |
| 2015-12-17 | 790 | 807 | 790 | 798 | 5,100 | 399 |
| 2015-12-16 | 788 | 789 | 788 | 789 | 2,400 | 394.50 |
| 2015-12-15 | 789 | 789 | 779 | 788 | 2,700 | 394 |
| 2015-12-14 | 790 | 792 | 782 | 790 | 5,100 | 395 |
| 2015-12-11 | 796 | 796 | 792 | 792 | 1,300 | 396 |
| 2015-12-10 | 810 | 810 | 797 | 797 | 7,600 | 398.50 |
| 2015-12-09 | 798 | 798 | 797 | 797 | 800 | 398.50 |
| 2015-12-08 | 798 | 798 | 795 | 798 | 1,900 | 399 |
| 2015-12-07 | 795 | 798 | 793 | 798 | 5,000 | 399 |
| 2015-12-04 | 795 | 797 | 792 | 795 | 3,900 | 397.50 |
| 2015-12-03 | 798 | 799 | 796 | 796 | 2,100 | 398 |
| 2015-12-02 | 798 | 800 | 798 | 798 | 1,800 | 399 |
| 2015-12-01 | 798 | 799 | 798 | 799 | 900 | 399.50 |
| 2015-11-30 | 797 | 799 | 796 | 796 | 1,800 | 398 |
| 2015-11-27 | 798 | 798 | 796 | 796 | 600 | 398 |
| 2015-11-26 | 799 | 799 | 792 | 798 | 1,500 | 399 |
| 2015-11-25 | 799 | 799 | 792 | 799 | 3,800 | 399.50 |
| 2015-11-24 | 793 | 794 | 789 | 794 | 3,900 | 397 |
| 2015-11-20 | 798 | 800 | 786 | 791 | 4,800 | 395.50 |
| 2015-11-19 | 799 | 800 | 799 | 800 | 6,000 | 400 |
| 2015-11-18 | 789 | 800 | 789 | 797 | 2,800 | 398.50 |
| 2015-11-17 | 785 | 786 | 784 | 785 | 3,800 | 392.50 |
| 2015-11-16 | 794 | 794 | 786 | 788 | 3,500 | 394 |
| 2015-11-13 | 794 | 802 | 792 | 795 | 1,400 | 397.50 |
| 2015-11-12 | 793 | 800 | 792 | 795 | 5,300 | 397.50 |
| 2015-11-11 | 792 | 793 | 792 | 792 | 1,200 | 396 |
| 2015-11-10 | 799 | 802 | 799 | 802 | 300 | 401 |
| 2015-11-09 | 799 | 799 | 791 | 791 | 3,700 | 395.50 |
| 2015-11-06 | 777 | 813 | 777 | 793 | 19,800 | 396.50 |
| 2015-11-05 | 782 | 785 | 780 | 785 | 1,800 | 392.50 |
| 2015-11-04 | 778 | 781 | 771 | 781 | 1,600 | 390.50 |
| 2015-11-02 | 777 | 778 | 773 | 778 | 600 | 389 |
| 2015-10-30 | 764 | 782 | 764 | 777 | 6,700 | 388.50 |
| 2015-10-29 | 788 | 788 | 779 | 780 | 5,000 | 390 |
| 2015-10-28 | 790 | 790 | 788 | 788 | 600 | 394 |
| 2015-10-27 | 789 | 789 | 789 | 789 | 200 | 394.50 |
| 2015-10-26 | 792 | 793 | 774 | 787 | 13,100 | 393.50 |
| 2015-10-23 | 798 | 798 | 795 | 796 | 3,300 | 398 |
| 2015-10-22 | 789 | 791 | 784 | 791 | 4,300 | 395.50 |
| 2015-10-21 | 789 | 790 | 786 | 789 | 1,000 | 394.50 |
| 2015-10-20 | 786 | 786 | 785 | 785 | 400 | 392.50 |
| 2015-10-19 | 789 | 790 | 786 | 786 | 5,100 | 393 |
| 2015-10-16 | 785 | 789 | 783 | 783 | 1,500 | 391.50 |
| 2015-10-15 | 789 | 793 | 789 | 790 | 2,000 | 395 |
| 2015-10-14 | 789 | 789 | 789 | 789 | 100 | 394.50 |
| 2015-10-13 | 794 | 797 | 785 | 796 | 6,800 | 398 |
| 2015-10-09 | 789 | 793 | 782 | 791 | 6,500 | 395.50 |
| 2015-10-08 | 786 | 791 | 786 | 791 | 1,200 | 395.50 |
| 2015-10-07 | 785 | 797 | 785 | 797 | 3,100 | 398.50 |
| 2015-10-06 | 788 | 795 | 783 | 791 | 4,100 | 395.50 |
| 2015-10-05 | 789 | 791 | 782 | 788 | 2,500 | 394 |
| 2015-10-02 | 796 | 796 | 789 | 789 | 600 | 394.50 |
| 2015-10-01 | 793 | 798 | 789 | 796 | 3,100 | 398 |
| 2015-09-30 | 785 | 791 | 785 | 790 | 3,200 | 395 |
| 2015-09-29 | 775 | 789 | 770 | 781 | 3,700 | 390.50 |
| 2015-09-28 | 768 | 782 | 768 | 769 | 4,300 | 384.50 |
| 2015-09-25 | 801 | 801 | 771 | 780 | 13,400 | 390 |
| 2015-09-24 | 785 | 800 | 782 | 798 | 4,400 | 399 |
| 2015-09-18 | 805 | 805 | 786 | 786 | 13,800 | 393 |
| 2015-09-17 | 820 | 821 | 783 | 806 | 90,200 | 403 |
| 2015-09-16 | 825 | 825 | 816 | 817 | 10,100 | 408.50 |
| 2015-09-15 | 804 | 823 | 804 | 823 | 7,000 | 411.50 |
| 2015-09-14 | 810 | 813 | 802 | 804 | 7,600 | 402 |
| 2015-09-11 | 821 | 824 | 806 | 812 | 16,400 | 406 |
| 2015-09-10 | 800 | 825 | 798 | 825 | 18,600 | 412.50 |
| 2015-09-09 | 782 | 792 | 782 | 792 | 2,500 | 396 |
| 2015-09-08 | 778 | 786 | 770 | 777 | 4,200 | 388.50 |
| 2015-09-07 | 778 | 778 | 753 | 778 | 4,900 | 389 |
| 2015-09-04 | 787 | 791 | 776 | 780 | 3,400 | 390 |
| 2015-09-03 | 798 | 799 | 781 | 787 | 5,300 | 393.50 |
| 2015-09-02 | 782 | 798 | 782 | 798 | 5,800 | 399 |
| 2015-09-01 | 793 | 806 | 788 | 803 | 8,100 | 401.50 |
| 2015-08-31 | 788 | 808 | 786 | 796 | 15,900 | 398 |
| 2015-08-28 | 777 | 784 | 777 | 780 | 6,000 | 390 |
| 2015-08-27 | 769 | 779 | 765 | 777 | 5,300 | 388.50 |
| 2015-08-26 | 765 | 770 | 749 | 766 | 7,100 | 383 |
| 2015-08-25 | 685 | 765 | 685 | 765 | 27,300 | 382.50 |
| 2015-08-24 | 774 | 792 | 760 | 770 | 22,900 | 385 |
| 2015-08-21 | 791 | 805 | 791 | 804 | 8,200 | 402 |
| 2015-08-20 | 819 | 824 | 793 | 806 | 41,700 | 403 |
| 2015-08-19 | 800 | 802 | 785 | 802 | 6,200 | 401 |
| 2015-08-18 | 802 | 802 | 785 | 800 | 12,100 | 400 |
| 2015-08-17 | 790 | 803 | 784 | 802 | 46,000 | 401 |
| 2015-08-14 | 792 | 795 | 789 | 790 | 3,000 | 395 |
| 2015-08-13 | 793 | 799 | 786 | 792 | 2,400 | 396 |
| 2015-08-12 | 788 | 804 | 784 | 797 | 23,300 | 398.50 |
| 2015-08-11 | 791 | 801 | 789 | 796 | 15,600 | 398 |
| 2015-08-10 | 800 | 812 | 790 | 800 | 23,900 | 400 |
| 2015-08-07 | 800 | 810 | 800 | 803 | 6,700 | 401.50 |
| 2015-08-06 | 812 | 813 | 801 | 812 | 4,200 | 406 |
| 2015-08-05 | 808 | 811 | 803 | 810 | 8,500 | 405 |
| 2015-08-04 | 806 | 807 | 805 | 805 | 1,600 | 402.50 |
| 2015-08-03 | 808 | 810 | 796 | 806 | 7,800 | 403 |
| 2015-07-31 | 808 | 808 | 804 | 805 | 5,100 | 402.50 |
| 2015-07-30 | 801 | 808 | 800 | 808 | 2,700 | 404 |
| 2015-07-29 | 798 | 815 | 787 | 804 | 18,700 | 402 |
| 2015-07-28 | 796 | 800 | 788 | 796 | 17,800 | 398 |
| 2015-07-27 | 800 | 801 | 794 | 797 | 11,500 | 398.50 |
| 2015-07-24 | 810 | 810 | 796 | 800 | 14,600 | 400 |
| 2015-07-23 | 801 | 810 | 801 | 808 | 8,100 | 404 |
| 2015-07-22 | 804 | 815 | 800 | 810 | 7,000 | 405 |
| 2015-07-21 | 804 | 808 | 800 | 803 | 17,000 | 401.50 |
| 2015-07-17 | 805 | 805 | 798 | 801 | 2,000 | 400.50 |
| 2015-07-16 | 805 | 805 | 801 | 804 | 5,500 | 402 |
| 2015-07-15 | 802 | 806 | 796 | 805 | 8,700 | 402.50 |
| 2015-07-14 | 791 | 808 | 791 | 806 | 12,500 | 403 |
| 2015-07-13 | 789 | 797 | 787 | 788 | 3,000 | 394 |
| 2015-07-10 | 786 | 787 | 776 | 787 | 16,000 | 393.50 |
| 2015-07-09 | 776 | 782 | 752 | 780 | 18,600 | 390 |
| 2015-07-08 | 818 | 821 | 788 | 791 | 66,500 | 395.50 |
| 2015-07-07 | 788 | 798 | 787 | 798 | 15,300 | 399 |
| 2015-07-06 | 783 | 787 | 782 | 787 | 16,100 | 393.50 |
| 2015-07-03 | 786 | 786 | 781 | 785 | 6,700 | 392.50 |
| 2015-07-02 | 778 | 785 | 777 | 784 | 11,400 | 392 |
| 2015-07-01 | 757 | 779 | 757 | 776 | 13,700 | 388 |
| 2015-06-30 | 759 | 759 | 747 | 757 | 12,600 | 378.50 |
| 2015-06-29 | 767 | 777 | 759 | 767 | 11,700 | 383.50 |
| 2015-06-26 | 771 | 785 | 771 | 777 | 10,400 | 388.50 |
| 2015-06-25 | 779 | 783 | 764 | 771 | 22,400 | 385.50 |
| 2015-06-24 | 780 | 782 | 774 | 782 | 15,500 | 391 |
| 2015-06-23 | 772 | 788 | 767 | 780 | 13,700 | 390 |
| 2015-06-22 | 770 | 772 | 764 | 765 | 14,000 | 382.50 |
| 2015-06-19 | 764 | 764 | 753 | 764 | 9,100 | 382 |
| 2015-06-18 | 769 | 771 | 764 | 764 | 13,300 | 382 |
| 2015-06-17 | 769 | 770 | 762 | 769 | 6,500 | 384.50 |
| 2015-06-16 | 760 | 774 | 760 | 769 | 5,900 | 384.50 |
| 2015-06-15 | 767 | 770 | 759 | 763 | 10,400 | 381.50 |
| 2015-06-12 | 755 | 767 | 750 | 764 | 20,400 | 382 |
| 2015-06-11 | 750 | 757 | 750 | 754 | 12,100 | 377 |
| 2015-06-10 | 749 | 755 | 745 | 754 | 13,800 | 377 |
| 2015-06-09 | 742 | 750 | 735 | 745 | 30,300 | 372.50 |
| 2015-06-08 | 739 | 742 | 732 | 741 | 10,100 | 370.50 |
| 2015-06-05 | 738 | 739 | 738 | 739 | 1,100 | 369.50 |
| 2015-06-04 | 739 | 742 | 738 | 738 | 18,400 | 369 |
| 2015-06-03 | 738 | 742 | 738 | 739 | 7,200 | 369.50 |
| 2015-06-02 | 745 | 745 | 735 | 743 | 5,600 | 371.50 |
| 2015-06-01 | 744 | 744 | 740 | 744 | 1,300 | 372 |
| 2015-05-29 | 742 | 745 | 735 | 744 | 8,400 | 372 |
| 2015-05-28 | 740 | 745 | 736 | 745 | 12,500 | 372.50 |
| 2015-05-27 | 737 | 738 | 737 | 738 | 5,500 | 369 |
| 2015-05-26 | 730 | 737 | 730 | 737 | 4,800 | 368.50 |
| 2015-05-25 | 731 | 735 | 730 | 732 | 12,400 | 366 |
| 2015-05-22 | 730 | 730 | 724 | 726 | 11,100 | 363 |
| 2015-05-21 | 726 | 727 | 723 | 726 | 4,000 | 363 |
| 2015-05-20 | 724 | 728 | 724 | 726 | 9,100 | 363 |
| 2015-05-19 | 723 | 723 | 717 | 720 | 2,600 | 360 |
| 2015-05-18 | 720 | 722 | 720 | 721 | 2,600 | 360.50 |
| 2015-05-15 | 722 | 728 | 717 | 717 | 19,000 | 358.50 |
| 2015-05-14 | 750 | 750 | 736 | 740 | 7,800 | 370 |
| 2015-05-13 | 735 | 750 | 733 | 746 | 13,200 | 373 |
| 2015-05-12 | 735 | 735 | 730 | 733 | 2,000 | 366.50 |
| 2015-05-11 | 737 | 738 | 733 | 735 | 6,700 | 367.50 |
| 2015-05-08 | 712 | 740 | 712 | 735 | 13,600 | 367.50 |
| 2015-05-07 | 718 | 718 | 714 | 716 | 2,400 | 358 |
| 2015-05-01 | 725 | 725 | 719 | 719 | 3,300 | 359.50 |
| 2015-04-30 | 730 | 730 | 726 | 726 | 3,000 | 363 |
| 2015-04-28 | 730 | 730 | 729 | 730 | 4,700 | 365 |
| 2015-04-27 | 729 | 730 | 726 | 727 | 4,400 | 363.50 |
| 2015-04-24 | 727 | 727 | 726 | 727 | 5,000 | 363.50 |
| 2015-04-23 | 720 | 727 | 717 | 727 | 10,100 | 363.50 |
| 2015-04-22 | 717 | 719 | 716 | 718 | 2,500 | 359 |
| 2015-04-21 | 713 | 719 | 713 | 715 | 2,900 | 357.50 |
| 2015-04-20 | 714 | 715 | 713 | 713 | 3,100 | 356.50 |
| 2015-04-17 | 717 | 717 | 715 | 715 | 25,600 | 357.50 |
| 2015-04-16 | 719 | 719 | 711 | 716 | 4,200 | 358 |
| 2015-04-15 | 719 | 721 | 719 | 720 | 4,100 | 360 |
| 2015-04-14 | 717 | 719 | 717 | 719 | 3,600 | 359.50 |
| 2015-04-13 | 717 | 718 | 715 | 717 | 5,000 | 358.50 |
| 2015-04-10 | 713 | 717 | 713 | 717 | 9,600 | 358.50 |
| 2015-04-09 | 715 | 715 | 713 | 713 | 4,700 | 356.50 |
| 2015-04-08 | 706 | 713 | 706 | 710 | 6,600 | 355 |
| 2015-04-07 | 708 | 710 | 706 | 706 | 3,900 | 353 |
| 2015-04-06 | 706 | 707 | 704 | 705 | 4,300 | 352.50 |
| 2015-04-03 | 705 | 705 | 702 | 702 | 1,900 | 351 |
| 2015-04-02 | 699 | 703 | 695 | 703 | 5,100 | 351.50 |
| 2015-04-01 | 700 | 700 | 696 | 700 | 2,700 | 350 |
| 2015-03-31 | 705 | 705 | 694 | 702 | 7,000 | 351 |
| 2015-03-30 | 694 | 700 | 693 | 695 | 2,700 | 347.50 |
| 2015-03-27 | 700 | 703 | 693 | 694 | 6,300 | 347 |
| 2015-03-26 | 719 | 719 | 708 | 711 | 8,100 | 355.50 |
| 2015-03-25 | 721 | 721 | 717 | 719 | 6,400 | 359.50 |
| 2015-03-24 | 718 | 719 | 715 | 716 | 4,100 | 358 |
| 2015-03-23 | 719 | 720 | 713 | 715 | 3,700 | 357.50 |
| 2015-03-20 | 710 | 720 | 710 | 720 | 4,100 | 360 |
| 2015-03-19 | 711 | 711 | 708 | 710 | 2,700 | 355 |
| 2015-03-18 | 715 | 715 | 709 | 710 | 1,700 | 355 |
| 2015-03-17 | 714 | 715 | 712 | 712 | 5,300 | 356 |
| 2015-03-16 | 708 | 711 | 708 | 711 | 4,300 | 355.50 |
| 2015-03-13 | 706 | 707 | 700 | 705 | 5,600 | 352.50 |
| 2015-03-12 | 703 | 704 | 700 | 704 | 6,600 | 352 |
| 2015-03-11 | 704 | 704 | 701 | 703 | 8,500 | 351.50 |
| 2015-03-10 | 714 | 714 | 704 | 704 | 1,500 | 352 |
| 2015-03-09 | 714 | 715 | 707 | 707 | 6,000 | 353.50 |
| 2015-03-06 | 711 | 711 | 710 | 710 | 1,500 | 355 |
| 2015-03-05 | 715 | 715 | 709 | 711 | 1,900 | 355.50 |
| 2015-03-04 | 704 | 723 | 704 | 722 | 31,500 | 361 |
| 2015-03-03 | 701 | 702 | 699 | 701 | 10,000 | 350.50 |
| 2015-03-02 | 701 | 705 | 701 | 701 | 3,900 | 350.50 |
| 2015-02-27 | 701 | 705 | 700 | 705 | 7,200 | 352.50 |
| 2015-02-26 | 700 | 710 | 700 | 703 | 10,000 | 351.50 |
| 2015-02-25 | 700 | 706 | 700 | 702 | 11,400 | 351 |
| 2015-02-24 | 704 | 704 | 698 | 703 | 4,900 | 351.50 |
| 2015-02-23 | 695 | 709 | 690 | 707 | 15,300 | 353.50 |
| 2015-02-20 | 697 | 700 | 693 | 696 | 8,500 | 348 |
| 2015-02-19 | 695 | 705 | 690 | 701 | 21,300 | 350.50 |
| 2015-02-18 | 693 | 700 | 693 | 700 | 6,800 | 350 |
| 2015-02-17 | 679 | 707 | 676 | 707 | 16,200 | 353.50 |
| 2015-02-16 | 682 | 684 | 677 | 682 | 12,800 | 341 |
| 2015-02-13 | 684 | 690 | 678 | 690 | 12,000 | 345 |
| 2015-02-12 | 692 | 700 | 685 | 688 | 17,900 | 344 |
| 2015-02-10 | 702 | 702 | 686 | 702 | 24,700 | 351 |
| 2015-02-09 | 742 | 744 | 720 | 720 | 14,800 | 360 |
| 2015-02-06 | 717 | 750 | 717 | 740 | 20,600 | 370 |
| 2015-02-05 | 721 | 721 | 716 | 718 | 1,200 | 359 |
| 2015-02-04 | 720 | 722 | 716 | 716 | 3,200 | 358 |
| 2015-02-03 | 720 | 722 | 715 | 720 | 3,500 | 360 |
| 2015-02-02 | 720 | 721 | 715 | 720 | 9,900 | 360 |
| 2015-01-30 | 725 | 728 | 721 | 721 | 5,100 | 360.50 |
| 2015-01-29 | 722 | 728 | 722 | 725 | 4,100 | 362.50 |
| 2015-01-28 | 720 | 730 | 720 | 720 | 9,500 | 360 |
| 2015-01-27 | 720 | 725 | 720 | 722 | 4,600 | 361 |
| 2015-01-26 | 715 | 720 | 713 | 717 | 2,300 | 358.50 |
| 2015-01-23 | 720 | 725 | 720 | 720 | 11,800 | 360 |
| 2015-01-22 | 722 | 722 | 690 | 721 | 16,800 | 360.50 |
| 2015-01-21 | 707 | 720 | 707 | 720 | 16,500 | 360 |
| 2015-01-20 | 705 | 706 | 702 | 704 | 5,000 | 352 |
| 2015-01-19 | 702 | 705 | 700 | 702 | 2,600 | 351 |
| 2015-01-16 | 706 | 706 | 695 | 701 | 8,800 | 350.50 |
| 2015-01-15 | 698 | 701 | 697 | 701 | 19,300 | 350.50 |
| 2015-01-14 | 695 | 697 | 691 | 696 | 14,300 | 348 |
| 2015-01-13 | 697 | 699 | 690 | 695 | 34,600 | 347.50 |
| 2015-01-09 | 690 | 692 | 689 | 689 | 7,300 | 344.50 |
| 2015-01-08 | 685 | 688 | 678 | 688 | 5,300 | 344 |
| 2015-01-07 | 681 | 685 | 679 | 685 | 2,300 | 342.50 |
| 2015-01-06 | 686 | 695 | 682 | 685 | 20,400 | 342.50 |
| 2015-01-05 | 690 | 693 | 683 | 693 | 7,900 | 346.50 |
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
