7539 (株)アイナボホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,185 | 1,185 | 1,161 | 1,161 | 3,600 | 580.50 |
| 2017-12-28 | 1,193 | 1,194 | 1,192 | 1,193 | 2,000 | 596.50 |
| 2017-12-27 | 1,187 | 1,191 | 1,184 | 1,190 | 8,000 | 595 |
| 2017-12-26 | 1,182 | 1,182 | 1,182 | 1,182 | 600 | 591 |
| 2017-12-25 | 1,180 | 1,181 | 1,176 | 1,181 | 14,200 | 590.50 |
| 2017-12-22 | 1,175 | 1,180 | 1,171 | 1,176 | 10,000 | 588 |
| 2017-12-21 | 1,168 | 1,179 | 1,158 | 1,170 | 17,200 | 585 |
| 2017-12-20 | 1,159 | 1,168 | 1,159 | 1,168 | 5,600 | 584 |
| 2017-12-19 | 1,160 | 1,168 | 1,160 | 1,161 | 5,500 | 580.50 |
| 2017-12-18 | 1,162 | 1,166 | 1,162 | 1,165 | 5,200 | 582.50 |
| 2017-12-15 | 1,149 | 1,158 | 1,148 | 1,158 | 6,200 | 579 |
| 2017-12-14 | 1,146 | 1,148 | 1,145 | 1,148 | 3,200 | 574 |
| 2017-12-13 | 1,146 | 1,146 | 1,135 | 1,135 | 3,100 | 567.50 |
| 2017-12-12 | 1,123 | 1,140 | 1,123 | 1,135 | 6,300 | 567.50 |
| 2017-12-11 | 1,158 | 1,158 | 1,125 | 1,125 | 2,600 | 562.50 |
| 2017-12-08 | 1,161 | 1,161 | 1,150 | 1,155 | 8,700 | 577.50 |
| 2017-12-07 | 1,142 | 1,145 | 1,140 | 1,145 | 4,000 | 572.50 |
| 2017-12-06 | 1,131 | 1,135 | 1,131 | 1,131 | 3,200 | 565.50 |
| 2017-12-05 | 1,143 | 1,145 | 1,123 | 1,139 | 3,700 | 569.50 |
| 2017-12-04 | 1,133 | 1,144 | 1,133 | 1,142 | 2,500 | 571 |
| 2017-12-01 | 1,160 | 1,160 | 1,131 | 1,132 | 2,800 | 566 |
| 2017-11-30 | 1,131 | 1,162 | 1,130 | 1,162 | 2,200 | 581 |
| 2017-11-29 | 1,160 | 1,160 | 1,140 | 1,159 | 9,600 | 579.50 |
| 2017-11-28 | 1,129 | 1,152 | 1,122 | 1,152 | 9,000 | 576 |
| 2017-11-27 | 1,128 | 1,146 | 1,128 | 1,129 | 4,800 | 564.50 |
| 2017-11-24 | 1,119 | 1,128 | 1,119 | 1,127 | 10,600 | 563.50 |
| 2017-11-22 | 1,100 | 1,115 | 1,094 | 1,115 | 7,500 | 557.50 |
| 2017-11-21 | 1,092 | 1,116 | 1,086 | 1,107 | 3,400 | 553.50 |
| 2017-11-20 | 1,110 | 1,111 | 1,092 | 1,093 | 7,100 | 546.50 |
| 2017-11-17 | 1,110 | 1,117 | 1,094 | 1,115 | 11,400 | 557.50 |
| 2017-11-16 | 1,100 | 1,110 | 1,080 | 1,104 | 17,600 | 552 |
| 2017-11-15 | 1,080 | 1,110 | 1,072 | 1,090 | 7,400 | 545 |
| 2017-11-13 | 1,102 | 1,112 | 1,059 | 1,080 | 18,900 | 540 |
| 2017-11-10 | 1,141 | 1,143 | 1,111 | 1,126 | 8,400 | 563 |
| 2017-11-09 | 1,164 | 1,172 | 1,146 | 1,150 | 15,400 | 575 |
| 2017-11-08 | 1,161 | 1,179 | 1,161 | 1,174 | 3,800 | 587 |
| 2017-11-07 | 1,152 | 1,155 | 1,152 | 1,155 | 4,900 | 577.50 |
| 2017-11-06 | 1,163 | 1,171 | 1,156 | 1,156 | 3,800 | 578 |
| 2017-11-02 | 1,185 | 1,185 | 1,176 | 1,176 | 5,200 | 588 |
| 2017-11-01 | 1,182 | 1,195 | 1,177 | 1,185 | 6,200 | 592.50 |
| 2017-10-31 | 1,152 | 1,190 | 1,152 | 1,183 | 6,700 | 591.50 |
| 2017-10-30 | 1,150 | 1,173 | 1,150 | 1,165 | 7,500 | 582.50 |
| 2017-10-27 | 1,139 | 1,148 | 1,135 | 1,146 | 5,900 | 573 |
| 2017-10-26 | 1,116 | 1,134 | 1,115 | 1,133 | 10,100 | 566.50 |
| 2017-10-25 | 1,126 | 1,127 | 1,117 | 1,120 | 2,400 | 560 |
| 2017-10-24 | 1,124 | 1,124 | 1,120 | 1,123 | 1,200 | 561.50 |
| 2017-10-23 | 1,126 | 1,126 | 1,118 | 1,119 | 3,300 | 559.50 |
| 2017-10-20 | 1,117 | 1,125 | 1,117 | 1,125 | 2,100 | 562.50 |
| 2017-10-19 | 1,116 | 1,120 | 1,116 | 1,117 | 2,400 | 558.50 |
| 2017-10-18 | 1,116 | 1,126 | 1,116 | 1,120 | 4,800 | 560 |
| 2017-10-17 | 1,120 | 1,129 | 1,120 | 1,128 | 3,200 | 564 |
| 2017-10-16 | 1,121 | 1,123 | 1,108 | 1,116 | 5,000 | 558 |
| 2017-10-13 | 1,125 | 1,128 | 1,120 | 1,121 | 1,600 | 560.50 |
| 2017-10-12 | 1,118 | 1,123 | 1,106 | 1,119 | 5,700 | 559.50 |
| 2017-10-11 | 1,119 | 1,120 | 1,107 | 1,118 | 4,100 | 559 |
| 2017-10-10 | 1,122 | 1,134 | 1,106 | 1,117 | 12,000 | 558.50 |
| 2017-10-06 | 1,126 | 1,134 | 1,124 | 1,133 | 1,200 | 566.50 |
| 2017-10-05 | 1,130 | 1,141 | 1,130 | 1,137 | 4,700 | 568.50 |
| 2017-10-04 | 1,131 | 1,145 | 1,130 | 1,140 | 8,400 | 570 |
| 2017-10-03 | 1,130 | 1,147 | 1,130 | 1,142 | 12,000 | 571 |
| 2017-10-02 | 1,140 | 1,140 | 1,133 | 1,139 | 7,800 | 569.50 |
| 2017-09-29 | 1,110 | 1,143 | 1,110 | 1,142 | 15,000 | 571 |
| 2017-09-28 | 1,073 | 1,133 | 1,073 | 1,133 | 16,300 | 566.50 |
| 2017-09-27 | 1,065 | 1,090 | 1,028 | 1,073 | 21,400 | 536.50 |
| 2017-09-26 | 1,092 | 1,097 | 1,087 | 1,095 | 7,100 | 547.50 |
| 2017-09-25 | 1,082 | 1,096 | 1,036 | 1,092 | 17,100 | 546 |
| 2017-09-22 | 1,089 | 1,097 | 1,063 | 1,084 | 14,000 | 542 |
| 2017-09-21 | 1,082 | 1,087 | 1,080 | 1,087 | 3,800 | 543.50 |
| 2017-09-20 | 1,069 | 1,078 | 1,069 | 1,077 | 10,100 | 538.50 |
| 2017-09-19 | 1,076 | 1,090 | 1,069 | 1,069 | 9,200 | 534.50 |
| 2017-09-15 | 1,060 | 1,070 | 1,060 | 1,070 | 4,200 | 535 |
| 2017-09-14 | 1,065 | 1,078 | 1,059 | 1,059 | 11,700 | 529.50 |
| 2017-09-13 | 1,077 | 1,083 | 1,064 | 1,076 | 15,100 | 538 |
| 2017-09-12 | 1,086 | 1,087 | 1,074 | 1,077 | 7,100 | 538.50 |
| 2017-09-11 | 1,070 | 1,079 | 1,070 | 1,079 | 11,900 | 539.50 |
| 2017-09-08 | 1,066 | 1,066 | 1,052 | 1,063 | 14,000 | 531.50 |
| 2017-09-07 | 1,042 | 1,055 | 1,029 | 1,053 | 16,800 | 526.50 |
| 2017-09-06 | 1,010 | 1,033 | 1,009 | 1,030 | 4,900 | 515 |
| 2017-09-05 | 1,042 | 1,050 | 1,000 | 1,016 | 26,800 | 508 |
| 2017-09-04 | 1,102 | 1,105 | 1,044 | 1,053 | 18,800 | 526.50 |
| 2017-09-01 | 1,123 | 1,140 | 1,080 | 1,124 | 43,200 | 562 |
| 2017-08-31 | 1,078 | 1,150 | 1,078 | 1,120 | 35,400 | 560 |
| 2017-08-30 | 1,052 | 1,080 | 1,052 | 1,071 | 21,100 | 535.50 |
| 2017-08-29 | 1,007 | 1,070 | 1,007 | 1,069 | 22,500 | 534.50 |
| 2017-08-28 | 1,054 | 1,054 | 1,010 | 1,029 | 15,400 | 514.50 |
| 2017-08-25 | 1,040 | 1,095 | 1,031 | 1,057 | 34,900 | 528.50 |
| 2017-08-24 | 989 | 1,039 | 989 | 1,027 | 31,100 | 513.50 |
| 2017-08-23 | 967 | 988 | 967 | 986 | 19,600 | 493 |
| 2017-08-22 | 960 | 969 | 951 | 967 | 31,300 | 483.50 |
| 2017-08-21 | 925 | 957 | 925 | 954 | 41,500 | 477 |
| 2017-08-18 | 881 | 940 | 880 | 925 | 42,400 | 462.50 |
| 2017-08-17 | 878 | 893 | 877 | 893 | 30,200 | 446.50 |
| 2017-08-16 | 870 | 880 | 865 | 872 | 22,100 | 436 |
| 2017-08-15 | 876 | 876 | 861 | 867 | 33,000 | 433.50 |
| 2017-08-14 | 885 | 888 | 870 | 874 | 40,900 | 437 |
| 2017-08-10 | 911 | 911 | 900 | 900 | 33,300 | 450 |
| 2017-08-09 | 918 | 918 | 905 | 911 | 50,500 | 455.50 |
| 2017-08-08 | 999 | 1,012 | 905 | 927 | 87,800 | 463.50 |
| 2017-08-07 | 1,010 | 1,014 | 1,003 | 1,011 | 18,000 | 505.50 |
| 2017-08-04 | 1,001 | 1,010 | 1,001 | 1,010 | 13,000 | 505 |
| 2017-08-03 | 1,000 | 1,014 | 1,000 | 1,006 | 20,500 | 503 |
| 2017-08-02 | 990 | 999 | 989 | 999 | 20,800 | 499.50 |
| 2017-08-01 | 985 | 986 | 973 | 986 | 17,000 | 493 |
| 2017-07-31 | 974 | 974 | 968 | 974 | 11,900 | 487 |
| 2017-07-28 | 988 | 988 | 974 | 976 | 10,900 | 488 |
| 2017-07-27 | 985 | 988 | 979 | 988 | 25,500 | 494 |
| 2017-07-26 | 984 | 984 | 963 | 982 | 17,100 | 491 |
| 2017-07-25 | 980 | 980 | 973 | 978 | 25,000 | 489 |
| 2017-07-24 | 978 | 985 | 977 | 985 | 23,500 | 492.50 |
| 2017-07-21 | 960 | 988 | 960 | 982 | 32,500 | 491 |
| 2017-07-20 | 946 | 960 | 945 | 960 | 41,700 | 480 |
| 2017-07-19 | 937 | 946 | 933 | 943 | 28,200 | 471.50 |
| 2017-07-18 | 934 | 935 | 932 | 935 | 11,000 | 467.50 |
| 2017-07-14 | 928 | 934 | 928 | 934 | 8,500 | 467 |
| 2017-07-13 | 931 | 935 | 928 | 934 | 10,000 | 467 |
| 2017-07-12 | 930 | 932 | 928 | 931 | 10,700 | 465.50 |
| 2017-07-11 | 919 | 927 | 918 | 927 | 22,100 | 463.50 |
| 2017-07-10 | 911 | 918 | 911 | 918 | 7,100 | 459 |
| 2017-07-07 | 913 | 914 | 905 | 914 | 7,300 | 457 |
| 2017-07-06 | 912 | 915 | 912 | 914 | 5,500 | 457 |
| 2017-07-05 | 911 | 915 | 911 | 912 | 8,600 | 456 |
| 2017-07-04 | 919 | 919 | 914 | 914 | 4,800 | 457 |
| 2017-07-03 | 917 | 919 | 915 | 919 | 5,000 | 459.50 |
| 2017-06-30 | 910 | 917 | 910 | 917 | 10,200 | 458.50 |
| 2017-06-29 | 905 | 917 | 905 | 917 | 10,600 | 458.50 |
| 2017-06-28 | 922 | 922 | 905 | 915 | 13,400 | 457.50 |
| 2017-06-27 | 923 | 923 | 921 | 922 | 6,000 | 461 |
| 2017-06-26 | 923 | 925 | 913 | 921 | 13,200 | 460.50 |
| 2017-06-23 | 929 | 929 | 917 | 925 | 20,100 | 462.50 |
| 2017-06-22 | 916 | 926 | 916 | 924 | 18,700 | 462 |
| 2017-06-21 | 917 | 918 | 916 | 916 | 9,100 | 458 |
| 2017-06-20 | 923 | 924 | 915 | 917 | 11,900 | 458.50 |
| 2017-06-19 | 905 | 926 | 905 | 925 | 18,500 | 462.50 |
| 2017-06-16 | 894 | 904 | 893 | 904 | 18,800 | 452 |
| 2017-06-15 | 911 | 911 | 897 | 906 | 10,800 | 453 |
| 2017-06-14 | 894 | 913 | 887 | 911 | 21,000 | 455.50 |
| 2017-06-13 | 874 | 899 | 867 | 887 | 26,800 | 443.50 |
| 2017-06-12 | 869 | 878 | 869 | 875 | 4,500 | 437.50 |
| 2017-06-09 | 868 | 870 | 868 | 868 | 4,700 | 434 |
| 2017-06-08 | 868 | 868 | 864 | 864 | 1,300 | 432 |
| 2017-06-07 | 859 | 865 | 858 | 865 | 3,100 | 432.50 |
| 2017-06-06 | 865 | 869 | 859 | 859 | 9,800 | 429.50 |
| 2017-06-05 | 862 | 869 | 862 | 868 | 1,600 | 434 |
| 2017-06-02 | 865 | 865 | 860 | 862 | 1,400 | 431 |
| 2017-06-01 | 862 | 873 | 857 | 857 | 9,200 | 428.50 |
| 2017-05-31 | 860 | 865 | 853 | 853 | 6,800 | 426.50 |
| 2017-05-30 | 863 | 868 | 863 | 863 | 3,000 | 431.50 |
| 2017-05-29 | 864 | 870 | 857 | 861 | 4,600 | 430.50 |
| 2017-05-26 | 854 | 863 | 849 | 863 | 7,800 | 431.50 |
| 2017-05-25 | 865 | 865 | 851 | 851 | 14,700 | 425.50 |
| 2017-05-24 | 842 | 846 | 839 | 845 | 4,300 | 422.50 |
| 2017-05-23 | 838 | 843 | 838 | 842 | 3,100 | 421 |
| 2017-05-22 | 844 | 844 | 839 | 840 | 800 | 420 |
| 2017-05-19 | 837 | 840 | 837 | 840 | 1,900 | 420 |
| 2017-05-18 | 847 | 847 | 830 | 837 | 13,200 | 418.50 |
| 2017-05-17 | 850 | 850 | 847 | 849 | 1,600 | 424.50 |
| 2017-05-16 | 850 | 855 | 846 | 847 | 7,900 | 423.50 |
| 2017-05-15 | 850 | 860 | 848 | 850 | 9,200 | 425 |
| 2017-05-12 | 860 | 860 | 836 | 848 | 17,500 | 424 |
| 2017-05-11 | 846 | 870 | 836 | 858 | 23,100 | 429 |
| 2017-05-10 | 850 | 850 | 846 | 846 | 3,200 | 423 |
| 2017-05-09 | 852 | 852 | 846 | 846 | 800 | 423 |
| 2017-05-08 | 842 | 855 | 842 | 854 | 6,000 | 427 |
| 2017-05-02 | 840 | 842 | 836 | 842 | 2,500 | 421 |
| 2017-05-01 | 826 | 836 | 826 | 836 | 3,100 | 418 |
| 2017-04-28 | 823 | 841 | 823 | 831 | 2,900 | 415.50 |
| 2017-04-27 | 814 | 821 | 814 | 820 | 1,900 | 410 |
| 2017-04-26 | 814 | 819 | 814 | 819 | 500 | 409.50 |
| 2017-04-25 | 812 | 824 | 811 | 813 | 6,800 | 406.50 |
| 2017-04-24 | 819 | 819 | 814 | 817 | 7,200 | 408.50 |
| 2017-04-21 | 796 | 816 | 796 | 814 | 14,200 | 407 |
| 2017-04-20 | 793 | 797 | 793 | 795 | 4,500 | 397.50 |
| 2017-04-19 | 783 | 797 | 783 | 793 | 3,300 | 396.50 |
| 2017-04-18 | 778 | 782 | 778 | 780 | 3,600 | 390 |
| 2017-04-17 | 776 | 776 | 762 | 770 | 14,000 | 385 |
| 2017-04-14 | 770 | 778 | 767 | 776 | 7,500 | 388 |
| 2017-04-13 | 781 | 781 | 760 | 776 | 17,800 | 388 |
| 2017-04-12 | 802 | 806 | 787 | 788 | 11,100 | 394 |
| 2017-04-11 | 821 | 821 | 811 | 812 | 5,000 | 406 |
| 2017-04-10 | 827 | 831 | 827 | 827 | 3,400 | 413.50 |
| 2017-04-07 | 824 | 831 | 821 | 831 | 7,000 | 415.50 |
| 2017-04-06 | 837 | 844 | 825 | 825 | 8,500 | 412.50 |
| 2017-04-05 | 835 | 849 | 835 | 845 | 12,900 | 422.50 |
| 2017-04-04 | 822 | 845 | 821 | 844 | 20,500 | 422 |
| 2017-04-03 | 865 | 865 | 841 | 848 | 5,700 | 424 |
| 2017-03-31 | 873 | 873 | 856 | 866 | 9,900 | 433 |
| 2017-03-30 | 864 | 869 | 863 | 867 | 6,400 | 433.50 |
| 2017-03-29 | 867 | 875 | 860 | 872 | 10,200 | 436 |
| 2017-03-28 | 876 | 886 | 876 | 881 | 9,500 | 440.50 |
| 2017-03-27 | 871 | 884 | 865 | 878 | 9,900 | 439 |
| 2017-03-24 | 875 | 875 | 867 | 871 | 5,000 | 435.50 |
| 2017-03-23 | 867 | 879 | 867 | 871 | 5,600 | 435.50 |
| 2017-03-22 | 878 | 884 | 878 | 878 | 3,400 | 439 |
| 2017-03-21 | 855 | 886 | 850 | 886 | 22,200 | 443 |
| 2017-03-17 | 860 | 860 | 846 | 848 | 6,200 | 424 |
| 2017-03-16 | 863 | 865 | 860 | 864 | 1,800 | 432 |
| 2017-03-15 | 862 | 867 | 861 | 864 | 6,400 | 432 |
| 2017-03-14 | 861 | 867 | 860 | 861 | 4,300 | 430.50 |
| 2017-03-13 | 846 | 862 | 846 | 857 | 4,400 | 428.50 |
| 2017-03-10 | 864 | 865 | 853 | 853 | 17,600 | 426.50 |
| 2017-03-09 | 845 | 858 | 844 | 858 | 11,900 | 429 |
| 2017-03-08 | 849 | 857 | 840 | 840 | 36,900 | 420 |
| 2017-03-07 | 826 | 849 | 819 | 849 | 18,200 | 424.50 |
| 2017-03-06 | 824 | 826 | 823 | 826 | 4,500 | 413 |
| 2017-03-03 | 821 | 824 | 821 | 821 | 2,000 | 410.50 |
| 2017-03-02 | 823 | 824 | 820 | 820 | 600 | 410 |
| 2017-03-01 | 820 | 824 | 813 | 823 | 6,400 | 411.50 |
| 2017-02-28 | 817 | 822 | 817 | 820 | 1,900 | 410 |
| 2017-02-27 | 824 | 824 | 817 | 817 | 14,100 | 408.50 |
| 2017-02-24 | 825 | 826 | 820 | 824 | 6,000 | 412 |
| 2017-02-23 | 815 | 825 | 814 | 825 | 11,700 | 412.50 |
| 2017-02-22 | 816 | 819 | 813 | 814 | 7,500 | 407 |
| 2017-02-21 | 802 | 822 | 802 | 819 | 16,000 | 409.50 |
| 2017-02-20 | 799 | 800 | 794 | 799 | 4,700 | 399.50 |
| 2017-02-17 | 793 | 799 | 791 | 794 | 17,600 | 397 |
| 2017-02-16 | 795 | 800 | 786 | 793 | 10,800 | 396.50 |
| 2017-02-15 | 789 | 800 | 781 | 794 | 10,700 | 397 |
| 2017-02-14 | 792 | 792 | 775 | 784 | 4,700 | 392 |
| 2017-02-13 | 790 | 793 | 774 | 779 | 11,800 | 389.50 |
| 2017-02-10 | 789 | 795 | 780 | 782 | 11,100 | 391 |
| 2017-02-09 | 805 | 805 | 794 | 796 | 12,900 | 398 |
| 2017-02-08 | 758 | 830 | 757 | 794 | 70,700 | 397 |
| 2017-02-07 | 758 | 763 | 751 | 760 | 21,100 | 380 |
| 2017-02-06 | 752 | 758 | 750 | 758 | 5,800 | 379 |
| 2017-02-03 | 742 | 751 | 742 | 751 | 8,700 | 375.50 |
| 2017-02-02 | 742 | 745 | 740 | 742 | 4,500 | 371 |
| 2017-02-01 | 739 | 780 | 739 | 742 | 30,700 | 371 |
| 2017-01-31 | 742 | 751 | 732 | 739 | 19,600 | 369.50 |
| 2017-01-30 | 740 | 746 | 739 | 739 | 18,100 | 369.50 |
| 2017-01-27 | 747 | 747 | 733 | 740 | 11,500 | 370 |
| 2017-01-26 | 750 | 754 | 743 | 749 | 3,200 | 374.50 |
| 2017-01-25 | 737 | 754 | 730 | 750 | 19,700 | 375 |
| 2017-01-24 | 732 | 732 | 729 | 732 | 2,900 | 366 |
| 2017-01-23 | 734 | 735 | 731 | 732 | 2,900 | 366 |
| 2017-01-20 | 734 | 735 | 729 | 732 | 4,500 | 366 |
| 2017-01-19 | 731 | 734 | 730 | 732 | 1,100 | 366 |
| 2017-01-18 | 731 | 734 | 731 | 734 | 9,200 | 367 |
| 2017-01-17 | 734 | 734 | 728 | 733 | 15,400 | 366.50 |
| 2017-01-16 | 731 | 736 | 731 | 734 | 7,700 | 367 |
| 2017-01-13 | 729 | 733 | 729 | 731 | 2,700 | 365.50 |
| 2017-01-12 | 731 | 731 | 728 | 729 | 2,300 | 364.50 |
| 2017-01-11 | 729 | 733 | 728 | 728 | 4,700 | 364 |
| 2017-01-10 | 736 | 736 | 727 | 727 | 9,600 | 363.50 |
| 2017-01-06 | 725 | 732 | 725 | 731 | 2,600 | 365.50 |
| 2017-01-05 | 728 | 730 | 725 | 729 | 5,000 | 364.50 |
| 2017-01-04 | 721 | 725 | 720 | 724 | 6,400 | 362 |
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
