7539 (株)アイナボホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 999 | 999 | 993 | 998 | 1,500 | 499 |
| 2022-12-29 | 1,000 | 1,000 | 994 | 999 | 4,700 | 499.50 |
| 2022-12-28 | 1,004 | 1,004 | 985 | 999 | 8,100 | 499.50 |
| 2022-12-27 | 1,010 | 1,010 | 992 | 995 | 17,300 | 497.50 |
| 2022-12-26 | 1,001 | 1,001 | 991 | 999 | 6,800 | 499.50 |
| 2022-12-23 | 986 | 990 | 984 | 990 | 5,200 | 495 |
| 2022-12-22 | 989 | 989 | 985 | 988 | 2,900 | 494 |
| 2022-12-21 | 983 | 991 | 980 | 984 | 5,500 | 492 |
| 2022-12-20 | 984 | 989 | 975 | 980 | 10,300 | 490 |
| 2022-12-19 | 995 | 995 | 981 | 985 | 6,300 | 492.50 |
| 2022-12-16 | 995 | 999 | 993 | 995 | 4,700 | 497.50 |
| 2022-12-15 | 995 | 1,009 | 992 | 1,008 | 20,600 | 504 |
| 2022-12-14 | 987 | 990 | 982 | 990 | 11,900 | 495 |
| 2022-12-13 | 973 | 983 | 971 | 979 | 15,000 | 489.50 |
| 2022-12-12 | 948 | 965 | 944 | 965 | 21,800 | 482.50 |
| 2022-12-09 | 939 | 947 | 937 | 947 | 13,700 | 473.50 |
| 2022-12-08 | 932 | 937 | 932 | 937 | 3,200 | 468.50 |
| 2022-12-07 | 934 | 935 | 931 | 932 | 2,200 | 466 |
| 2022-12-06 | 934 | 935 | 931 | 934 | 6,500 | 467 |
| 2022-12-05 | 940 | 940 | 933 | 935 | 4,500 | 467.50 |
| 2022-12-02 | 939 | 940 | 935 | 936 | 4,000 | 468 |
| 2022-12-01 | 938 | 939 | 937 | 939 | 3,300 | 469.50 |
| 2022-11-30 | 940 | 940 | 934 | 938 | 3,900 | 469 |
| 2022-11-29 | 938 | 938 | 934 | 937 | 2,100 | 468.50 |
| 2022-11-28 | 938 | 938 | 934 | 934 | 5,800 | 467 |
| 2022-11-25 | 937 | 938 | 935 | 935 | 5,100 | 467.50 |
| 2022-11-24 | 932 | 938 | 932 | 938 | 4,600 | 469 |
| 2022-11-22 | 934 | 937 | 928 | 931 | 4,400 | 465.50 |
| 2022-11-21 | 937 | 939 | 933 | 933 | 3,600 | 466.50 |
| 2022-11-18 | 939 | 939 | 935 | 937 | 4,900 | 468.50 |
| 2022-11-17 | 936 | 939 | 933 | 939 | 3,500 | 469.50 |
| 2022-11-16 | 934 | 940 | 930 | 932 | 8,100 | 466 |
| 2022-11-15 | 935 | 945 | 934 | 935 | 20,100 | 467.50 |
| 2022-11-14 | 920 | 941 | 920 | 940 | 34,300 | 470 |
| 2022-11-11 | 897 | 938 | 894 | 920 | 36,900 | 460 |
| 2022-11-10 | 899 | 899 | 892 | 895 | 3,900 | 447.50 |
| 2022-11-09 | 891 | 892 | 887 | 889 | 3,100 | 444.50 |
| 2022-11-08 | 893 | 893 | 890 | 890 | 1,600 | 445 |
| 2022-11-07 | 894 | 894 | 887 | 892 | 8,100 | 446 |
| 2022-11-04 | 889 | 892 | 888 | 888 | 3,600 | 444 |
| 2022-11-02 | 890 | 897 | 888 | 888 | 3,000 | 444 |
| 2022-11-01 | 897 | 897 | 890 | 890 | 1,500 | 445 |
| 2022-10-31 | 888 | 891 | 888 | 891 | 3,200 | 445.50 |
| 2022-10-28 | 895 | 896 | 888 | 888 | 3,900 | 444 |
| 2022-10-27 | 894 | 894 | 889 | 889 | 3,300 | 444.50 |
| 2022-10-26 | 888 | 891 | 888 | 890 | 3,000 | 445 |
| 2022-10-25 | 888 | 891 | 888 | 889 | 3,200 | 444.50 |
| 2022-10-24 | 890 | 891 | 888 | 888 | 5,100 | 444 |
| 2022-10-21 | 892 | 892 | 888 | 890 | 2,500 | 445 |
| 2022-10-20 | 890 | 892 | 890 | 891 | 1,500 | 445.50 |
| 2022-10-19 | 888 | 890 | 887 | 888 | 6,500 | 444 |
| 2022-10-18 | 895 | 895 | 889 | 889 | 7,000 | 444.50 |
| 2022-10-17 | 890 | 893 | 890 | 890 | 3,600 | 445 |
| 2022-10-14 | 895 | 899 | 890 | 890 | 4,600 | 445 |
| 2022-10-13 | 902 | 902 | 891 | 891 | 4,400 | 445.50 |
| 2022-10-12 | 904 | 904 | 893 | 902 | 3,900 | 451 |
| 2022-10-11 | 901 | 902 | 898 | 898 | 2,900 | 449 |
| 2022-10-07 | 900 | 903 | 898 | 901 | 3,000 | 450.50 |
| 2022-10-06 | 904 | 907 | 900 | 901 | 7,100 | 450.50 |
| 2022-10-05 | 902 | 906 | 902 | 904 | 3,300 | 452 |
| 2022-10-04 | 901 | 904 | 899 | 903 | 4,000 | 451.50 |
| 2022-10-03 | 898 | 900 | 892 | 896 | 5,800 | 448 |
| 2022-09-30 | 900 | 900 | 891 | 900 | 14,800 | 450 |
| 2022-09-29 | 905 | 907 | 900 | 900 | 43,800 | 450 |
| 2022-09-28 | 930 | 942 | 930 | 938 | 95,400 | 469 |
| 2022-09-27 | 940 | 943 | 940 | 942 | 20,400 | 471 |
| 2022-09-26 | 945 | 946 | 940 | 945 | 20,200 | 472.50 |
| 2022-09-22 | 943 | 948 | 943 | 947 | 15,600 | 473.50 |
| 2022-09-21 | 952 | 952 | 945 | 952 | 14,100 | 476 |
| 2022-09-20 | 954 | 955 | 950 | 953 | 10,300 | 476.50 |
| 2022-09-16 | 953 | 955 | 952 | 953 | 8,100 | 476.50 |
| 2022-09-15 | 954 | 956 | 952 | 954 | 6,400 | 477 |
| 2022-09-14 | 951 | 955 | 951 | 955 | 12,500 | 477.50 |
| 2022-09-13 | 955 | 958 | 952 | 953 | 12,700 | 476.50 |
| 2022-09-12 | 953 | 957 | 952 | 953 | 7,400 | 476.50 |
| 2022-09-09 | 944 | 951 | 944 | 950 | 17,200 | 475 |
| 2022-09-08 | 944 | 946 | 942 | 944 | 4,600 | 472 |
| 2022-09-07 | 943 | 946 | 940 | 943 | 6,300 | 471.50 |
| 2022-09-06 | 947 | 947 | 942 | 943 | 5,300 | 471.50 |
| 2022-09-05 | 948 | 948 | 941 | 946 | 11,600 | 473 |
| 2022-09-02 | 950 | 950 | 942 | 946 | 6,000 | 473 |
| 2022-09-01 | 957 | 959 | 941 | 948 | 11,700 | 474 |
| 2022-08-31 | 946 | 959 | 945 | 959 | 20,600 | 479.50 |
| 2022-08-30 | 940 | 946 | 938 | 946 | 13,100 | 473 |
| 2022-08-29 | 941 | 941 | 936 | 941 | 9,800 | 470.50 |
| 2022-08-26 | 940 | 942 | 936 | 942 | 9,700 | 471 |
| 2022-08-25 | 938 | 940 | 936 | 940 | 3,400 | 470 |
| 2022-08-24 | 936 | 938 | 933 | 938 | 6,200 | 469 |
| 2022-08-23 | 942 | 942 | 936 | 936 | 6,200 | 468 |
| 2022-08-22 | 941 | 942 | 935 | 941 | 8,800 | 470.50 |
| 2022-08-19 | 939 | 940 | 935 | 940 | 5,500 | 470 |
| 2022-08-18 | 933 | 938 | 928 | 938 | 14,500 | 469 |
| 2022-08-17 | 944 | 944 | 934 | 937 | 10,700 | 468.50 |
| 2022-08-16 | 938 | 941 | 934 | 940 | 9,000 | 470 |
| 2022-08-15 | 936 | 938 | 932 | 937 | 7,200 | 468.50 |
| 2022-08-12 | 934 | 934 | 923 | 932 | 15,400 | 466 |
| 2022-08-10 | 923 | 926 | 921 | 926 | 6,500 | 463 |
| 2022-08-09 | 930 | 930 | 925 | 930 | 4,800 | 465 |
| 2022-08-08 | 930 | 930 | 925 | 930 | 6,700 | 465 |
| 2022-08-05 | 922 | 925 | 921 | 925 | 5,400 | 462.50 |
| 2022-08-04 | 917 | 922 | 915 | 922 | 7,800 | 461 |
| 2022-08-03 | 916 | 918 | 908 | 916 | 14,900 | 458 |
| 2022-08-02 | 918 | 918 | 915 | 916 | 7,100 | 458 |
| 2022-08-01 | 921 | 923 | 911 | 918 | 22,900 | 459 |
| 2022-07-29 | 948 | 948 | 912 | 912 | 45,500 | 456 |
| 2022-07-28 | 930 | 951 | 928 | 936 | 15,700 | 468 |
| 2022-07-27 | 940 | 941 | 928 | 928 | 10,400 | 464 |
| 2022-07-26 | 932 | 939 | 932 | 939 | 13,400 | 469.50 |
| 2022-07-25 | 932 | 936 | 922 | 934 | 19,200 | 467 |
| 2022-07-22 | 929 | 933 | 928 | 933 | 9,100 | 466.50 |
| 2022-07-21 | 923 | 927 | 922 | 927 | 10,500 | 463.50 |
| 2022-07-20 | 921 | 921 | 918 | 921 | 7,400 | 460.50 |
| 2022-07-19 | 919 | 920 | 915 | 918 | 10,600 | 459 |
| 2022-07-15 | 912 | 915 | 912 | 912 | 4,300 | 456 |
| 2022-07-14 | 914 | 914 | 911 | 912 | 2,700 | 456 |
| 2022-07-13 | 912 | 916 | 907 | 914 | 19,800 | 457 |
| 2022-07-12 | 914 | 918 | 908 | 911 | 43,500 | 455.50 |
| 2022-07-11 | 909 | 913 | 908 | 910 | 10,300 | 455 |
| 2022-07-08 | 906 | 908 | 905 | 908 | 5,600 | 454 |
| 2022-07-07 | 901 | 905 | 901 | 904 | 4,800 | 452 |
| 2022-07-06 | 900 | 903 | 896 | 900 | 5,400 | 450 |
| 2022-07-05 | 901 | 902 | 892 | 900 | 13,500 | 450 |
| 2022-07-04 | 895 | 900 | 891 | 900 | 17,500 | 450 |
| 2022-07-01 | 886 | 892 | 883 | 886 | 8,300 | 443 |
| 2022-06-30 | 893 | 896 | 888 | 888 | 15,500 | 444 |
| 2022-06-29 | 885 | 890 | 882 | 890 | 27,900 | 445 |
| 2022-06-28 | 893 | 901 | 876 | 885 | 142,300 | 442.50 |
| 2022-06-27 | 898 | 898 | 885 | 893 | 13,500 | 446.50 |
| 2022-06-24 | 880 | 882 | 879 | 881 | 16,400 | 440.50 |
| 2022-06-23 | 891 | 895 | 880 | 883 | 6,300 | 441.50 |
| 2022-06-22 | 894 | 894 | 887 | 887 | 2,200 | 443.50 |
| 2022-06-21 | 880 | 895 | 880 | 895 | 5,800 | 447.50 |
| 2022-06-20 | 892 | 892 | 874 | 878 | 8,500 | 439 |
| 2022-06-17 | 877 | 888 | 871 | 888 | 18,300 | 444 |
| 2022-06-16 | 886 | 891 | 880 | 888 | 11,800 | 444 |
| 2022-06-15 | 905 | 907 | 875 | 883 | 52,600 | 441.50 |
| 2022-06-14 | 922 | 922 | 897 | 905 | 39,700 | 452.50 |
| 2022-06-13 | 930 | 932 | 920 | 923 | 13,600 | 461.50 |
| 2022-06-10 | 931 | 937 | 930 | 936 | 1,300 | 468 |
| 2022-06-09 | 934 | 937 | 929 | 931 | 6,400 | 465.50 |
| 2022-06-08 | 932 | 936 | 929 | 934 | 5,300 | 467 |
| 2022-06-07 | 931 | 935 | 931 | 932 | 2,300 | 466 |
| 2022-06-06 | 930 | 930 | 925 | 927 | 2,800 | 463.50 |
| 2022-06-03 | 930 | 933 | 925 | 927 | 19,000 | 463.50 |
| 2022-06-02 | 934 | 943 | 933 | 933 | 2,700 | 466.50 |
| 2022-06-01 | 930 | 934 | 930 | 934 | 2,200 | 467 |
| 2022-05-31 | 936 | 936 | 929 | 929 | 2,300 | 464.50 |
| 2022-05-30 | 930 | 934 | 927 | 934 | 5,000 | 467 |
| 2022-05-27 | 928 | 931 | 925 | 928 | 5,100 | 464 |
| 2022-05-26 | 934 | 934 | 928 | 930 | 5,400 | 465 |
| 2022-05-25 | 928 | 931 | 928 | 931 | 1,900 | 465.50 |
| 2022-05-24 | 933 | 935 | 930 | 935 | 1,800 | 467.50 |
| 2022-05-23 | 929 | 935 | 929 | 931 | 1,800 | 465.50 |
| 2022-05-20 | 926 | 929 | 923 | 929 | 1,800 | 464.50 |
| 2022-05-19 | 927 | 932 | 925 | 925 | 2,700 | 462.50 |
| 2022-05-18 | 926 | 931 | 926 | 929 | 2,200 | 464.50 |
| 2022-05-17 | 932 | 932 | 928 | 928 | 900 | 464 |
| 2022-05-16 | 935 | 936 | 920 | 932 | 8,600 | 466 |
| 2022-05-13 | 935 | 936 | 932 | 935 | 3,200 | 467.50 |
| 2022-05-12 | 940 | 940 | 937 | 937 | 1,000 | 468.50 |
| 2022-05-11 | 940 | 943 | 940 | 940 | 1,400 | 470 |
| 2022-05-10 | 939 | 943 | 935 | 943 | 2,400 | 471.50 |
| 2022-05-09 | 940 | 940 | 936 | 939 | 1,600 | 469.50 |
| 2022-05-06 | 935 | 937 | 932 | 936 | 2,400 | 468 |
| 2022-05-02 | 940 | 940 | 922 | 934 | 5,400 | 467 |
| 2022-04-28 | 937 | 940 | 927 | 935 | 3,100 | 467.50 |
| 2022-04-27 | 939 | 939 | 923 | 927 | 7,800 | 463.50 |
| 2022-04-26 | 940 | 940 | 934 | 936 | 3,900 | 468 |
| 2022-04-25 | 932 | 936 | 930 | 936 | 2,500 | 468 |
| 2022-04-22 | 938 | 938 | 932 | 936 | 1,900 | 468 |
| 2022-04-21 | 935 | 939 | 935 | 939 | 700 | 469.50 |
| 2022-04-20 | 936 | 937 | 932 | 932 | 3,300 | 466 |
| 2022-04-19 | 940 | 941 | 936 | 936 | 6,100 | 468 |
| 2022-04-18 | 943 | 944 | 933 | 933 | 3,100 | 466.50 |
| 2022-04-15 | 938 | 941 | 937 | 941 | 1,700 | 470.50 |
| 2022-04-14 | 936 | 938 | 935 | 938 | 1,400 | 469 |
| 2022-04-13 | 934 | 937 | 934 | 935 | 800 | 467.50 |
| 2022-04-12 | 933 | 936 | 931 | 931 | 1,300 | 465.50 |
| 2022-04-11 | 935 | 935 | 930 | 933 | 1,900 | 466.50 |
| 2022-04-08 | 933 | 934 | 930 | 933 | 1,400 | 466.50 |
| 2022-04-07 | 937 | 937 | 930 | 933 | 3,700 | 466.50 |
| 2022-04-06 | 934 | 936 | 933 | 935 | 1,400 | 467.50 |
| 2022-04-05 | 942 | 942 | 930 | 934 | 5,200 | 467 |
| 2022-04-04 | 938 | 938 | 935 | 938 | 2,300 | 469 |
| 2022-04-01 | 934 | 935 | 926 | 934 | 3,200 | 467 |
| 2022-03-31 | 939 | 939 | 932 | 934 | 1,600 | 467 |
| 2022-03-30 | 943 | 943 | 934 | 938 | 8,900 | 469 |
| 2022-03-29 | 954 | 954 | 947 | 952 | 3,600 | 476 |
| 2022-03-28 | 936 | 947 | 936 | 942 | 9,800 | 471 |
| 2022-03-25 | 933 | 939 | 933 | 935 | 6,200 | 467.50 |
| 2022-03-24 | 928 | 935 | 925 | 935 | 9,900 | 467.50 |
| 2022-03-23 | 931 | 935 | 931 | 934 | 9,100 | 467 |
| 2022-03-22 | 930 | 933 | 925 | 930 | 13,200 | 465 |
| 2022-03-18 | 930 | 934 | 925 | 927 | 13,100 | 463.50 |
| 2022-03-17 | 933 | 935 | 929 | 930 | 7,800 | 465 |
| 2022-03-16 | 932 | 935 | 926 | 926 | 1,900 | 463 |
| 2022-03-15 | 928 | 928 | 919 | 924 | 6,600 | 462 |
| 2022-03-14 | 924 | 928 | 922 | 924 | 5,600 | 462 |
| 2022-03-11 | 921 | 929 | 921 | 924 | 4,500 | 462 |
| 2022-03-10 | 934 | 936 | 929 | 929 | 7,400 | 464.50 |
| 2022-03-09 | 930 | 936 | 925 | 926 | 5,600 | 463 |
| 2022-03-08 | 945 | 945 | 932 | 932 | 5,700 | 466 |
| 2022-03-07 | 964 | 965 | 944 | 946 | 6,800 | 473 |
| 2022-03-04 | 976 | 980 | 964 | 968 | 4,200 | 484 |
| 2022-03-03 | 986 | 986 | 977 | 977 | 3,500 | 488.50 |
| 2022-03-02 | 985 | 985 | 968 | 973 | 7,900 | 486.50 |
| 2022-03-01 | 982 | 985 | 979 | 985 | 4,200 | 492.50 |
| 2022-02-28 | 995 | 995 | 960 | 983 | 22,300 | 491.50 |
| 2022-02-25 | 992 | 992 | 982 | 984 | 5,600 | 492 |
| 2022-02-24 | 994 | 994 | 961 | 991 | 18,900 | 495.50 |
| 2022-02-22 | 996 | 1,000 | 993 | 996 | 4,500 | 498 |
| 2022-02-21 | 999 | 999 | 995 | 998 | 2,400 | 499 |
| 2022-02-18 | 992 | 999 | 992 | 999 | 1,200 | 499.50 |
| 2022-02-17 | 995 | 999 | 991 | 992 | 3,900 | 496 |
| 2022-02-16 | 1,000 | 1,002 | 993 | 995 | 8,400 | 497.50 |
| 2022-02-15 | 995 | 998 | 995 | 997 | 1,000 | 498.50 |
| 2022-02-14 | 998 | 998 | 995 | 998 | 3,900 | 499 |
| 2022-02-10 | 1,000 | 1,000 | 996 | 997 | 1,300 | 498.50 |
| 2022-02-09 | 995 | 1,006 | 993 | 1,000 | 6,200 | 500 |
| 2022-02-08 | 1,007 | 1,007 | 1,001 | 1,001 | 1,000 | 500.50 |
| 2022-02-07 | 1,000 | 1,004 | 1,000 | 1,003 | 1,200 | 501.50 |
| 2022-02-04 | 998 | 1,004 | 998 | 1,004 | 3,200 | 502 |
| 2022-02-03 | 999 | 1,001 | 997 | 1,001 | 2,300 | 500.50 |
| 2022-02-02 | 999 | 1,005 | 997 | 999 | 11,100 | 499.50 |
| 2022-02-01 | 1,009 | 1,009 | 998 | 998 | 3,800 | 499 |
| 2022-01-31 | 1,001 | 1,018 | 1,000 | 1,011 | 4,400 | 505.50 |
| 2022-01-28 | 1,003 | 1,003 | 994 | 1,000 | 1,700 | 500 |
| 2022-01-27 | 1,010 | 1,010 | 992 | 1,000 | 4,300 | 500 |
| 2022-01-26 | 1,004 | 1,004 | 998 | 1,003 | 2,100 | 501.50 |
| 2022-01-25 | 998 | 998 | 995 | 998 | 3,500 | 499 |
| 2022-01-24 | 998 | 1,000 | 993 | 998 | 2,800 | 499 |
| 2022-01-21 | 999 | 1,010 | 996 | 999 | 1,900 | 499.50 |
| 2022-01-20 | 1,000 | 1,001 | 990 | 999 | 4,600 | 499.50 |
| 2022-01-19 | 1,004 | 1,013 | 1,000 | 1,000 | 2,400 | 500 |
| 2022-01-18 | 1,002 | 1,015 | 1,002 | 1,006 | 3,300 | 503 |
| 2022-01-17 | 1,007 | 1,009 | 1,001 | 1,002 | 2,800 | 501 |
| 2022-01-14 | 1,013 | 1,013 | 1,007 | 1,007 | 1,200 | 503.50 |
| 2022-01-13 | 1,013 | 1,013 | 1,009 | 1,013 | 1,800 | 506.50 |
| 2022-01-12 | 1,016 | 1,017 | 1,013 | 1,013 | 1,700 | 506.50 |
| 2022-01-11 | 1,019 | 1,019 | 1,015 | 1,015 | 4,000 | 507.50 |
| 2022-01-07 | 1,018 | 1,028 | 1,018 | 1,019 | 3,300 | 509.50 |
| 2022-01-06 | 1,020 | 1,024 | 1,017 | 1,019 | 1,900 | 509.50 |
| 2022-01-05 | 1,028 | 1,030 | 1,019 | 1,028 | 6,100 | 514 |
| 2022-01-04 | 1,030 | 1,032 | 1,022 | 1,028 | 9,300 | 514 |
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
