イノベーションホールディングス(3484)の株価時系列情報
イノベーションホールディングス(3484)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,410 | 1,418 | 1,352 | 1,379 | 20,500 |
| 2018/12/27 | 1,444 | 1,475 | 1,383 | 1,440 | 32,500 |
| 2018/12/26 | 1,312 | 1,364 | 1,299 | 1,333 | 35,600 |
| 2018/12/25 | 1,242 | 1,348 | 1,213 | 1,282 | 65,500 |
| 2018/12/21 | 1,429 | 1,429 | 1,317 | 1,392 | 52,200 |
| 2018/12/20 | 1,522 | 1,535 | 1,441 | 1,459 | 40,200 |
| 2018/12/19 | 1,467 | 1,597 | 1,467 | 1,562 | 51,100 |
| 2018/12/18 | 1,499 | 1,574 | 1,444 | 1,486 | 35,900 |
| 2018/12/17 | 1,588 | 1,588 | 1,502 | 1,541 | 26,700 |
| 2018/12/14 | 1,542 | 1,583 | 1,481 | 1,574 | 35,300 |
| 2018/12/13 | 1,485 | 1,589 | 1,462 | 1,564 | 57,600 |
| 2018/12/12 | 1,369 | 1,493 | 1,339 | 1,477 | 54,800 |
| 2018/12/11 | 1,484 | 1,484 | 1,264 | 1,310 | 71,000 |
| 2018/12/10 | 1,616 | 1,616 | 1,470 | 1,480 | 78,100 |
| 2018/12/07 | 1,555 | 1,640 | 1,555 | 1,621 | 81,800 |
| 2018/12/06 | 1,615 | 1,624 | 1,539 | 1,553 | 68,300 |
| 2018/12/05 | 1,567 | 1,615 | 1,544 | 1,610 | 108,700 |
| 2018/12/04 | 1,550 | 1,560 | 1,523 | 1,560 | 41,600 |
| 2018/12/03 | 1,554 | 1,568 | 1,532 | 1,560 | 54,100 |
| 2018/11/30 | 1,550 | 1,587 | 1,500 | 1,536 | 76,000 |
| 2018/11/29 | 1,533 | 1,545 | 1,510 | 1,545 | 133,500 |
| 2018/11/28 | 1,521 | 1,534 | 1,500 | 1,513 | 21,900 |
| 2018/11/27 | 1,535 | 1,547 | 1,508 | 1,537 | 74,600 |
| 2018/11/26 | 1,513 | 1,536 | 1,483 | 1,497 | 30,300 |
| 2018/11/22 | 1,529 | 1,530 | 1,480 | 1,516 | 24,200 |
| 2018/11/21 | 1,511 | 1,524 | 1,463 | 1,524 | 14,200 |
| 2018/11/20 | 1,490 | 1,528 | 1,483 | 1,512 | 18,900 |
| 2018/11/19 | 1,456 | 1,524 | 1,440 | 1,520 | 27,700 |
| 2018/11/16 | 1,417 | 1,457 | 1,415 | 1,435 | 23,200 |
| 2018/11/15 | 1,474 | 1,478 | 1,420 | 1,438 | 16,200 |
| 2018/11/14 | 1,372 | 1,482 | 1,366 | 1,480 | 36,800 |
| 2018/11/13 | 1,400 | 1,407 | 1,343 | 1,372 | 42,600 |
| 2018/11/12 | 1,480 | 1,489 | 1,418 | 1,432 | 15,100 |
| 2018/11/09 | 1,517 | 1,517 | 1,485 | 1,499 | 13,800 |
| 2018/11/08 | 1,515 | 1,521 | 1,496 | 1,518 | 22,000 |
| 2018/11/07 | 1,525 | 1,525 | 1,482 | 1,509 | 26,500 |
| 2018/11/06 | 1,480 | 1,529 | 1,459 | 1,505 | 56,500 |
| 2018/11/05 | 1,530 | 1,531 | 1,437 | 1,475 | 46,400 |
| 2018/11/02 | 1,548 | 1,563 | 1,515 | 1,539 | 114,800 |
| 2018/11/01 | 1,488 | 1,515 | 1,471 | 1,504 | 21,400 |
| 2018/10/31 | 1,479 | 1,487 | 1,449 | 1,485 | 18,400 |
| 2018/10/30 | 1,385 | 1,447 | 1,374 | 1,409 | 33,400 |
| 2018/10/29 | 1,488 | 1,488 | 1,385 | 1,385 | 28,600 |
| 2018/10/26 | 1,488 | 1,517 | 1,441 | 1,489 | 25,400 |
| 2018/10/25 | 1,450 | 1,518 | 1,430 | 1,501 | 46,500 |
| 2018/10/24 | 1,493 | 1,510 | 1,452 | 1,492 | 23,800 |
| 2018/10/23 | 1,458 | 1,504 | 1,440 | 1,500 | 29,800 |
| 2018/10/22 | 1,465 | 1,486 | 1,454 | 1,465 | 9,000 |
| 2018/10/19 | 1,512 | 1,512 | 1,438 | 1,465 | 16,300 |
| 2018/10/18 | 1,550 | 1,572 | 1,411 | 1,516 | 30,300 |
| 2018/10/17 | 1,540 | 1,599 | 1,540 | 1,572 | 13,500 |
| 2018/10/16 | 1,600 | 1,614 | 1,542 | 1,545 | 31,000 |
| 2018/10/15 | 1,570 | 1,582 | 1,560 | 1,581 | 22,000 |
| 2018/10/12 | 1,500 | 1,600 | 1,495 | 1,570 | 22,200 |
| 2018/10/11 | 1,450 | 1,539 | 1,445 | 1,500 | 44,700 |
| 2018/10/10 | 1,590 | 1,590 | 1,495 | 1,550 | 24,800 |
| 2018/10/09 | 1,590 | 1,639 | 1,572 | 1,574 | 24,800 |
| 2018/10/05 | 1,621 | 1,621 | 1,560 | 1,619 | 62,900 |
| 2018/10/04 | 1,626 | 1,785 | 1,553 | 1,585 | 495,800 |
| 2018/10/03 | 1,546 | 1,546 | 1,546 | 1,546 | 153,400 |
| 2018/10/02 | 1,228 | 1,288 | 1,228 | 1,246 | 19,600 |
| 2018/10/01 | 1,204 | 1,225 | 1,201 | 1,223 | 8,400 |
| 2018/09/28 | 1,195 | 1,207 | 1,190 | 1,191 | 5,300 |
| 2018/09/27 | 1,218 | 1,218 | 1,181 | 1,193 | 13,600 |
| 2018/09/26 | 1,191 | 1,211 | 1,191 | 1,211 | 9,100 |
| 2018/09/25 | 1,199 | 1,208 | 1,180 | 1,201 | 9,400 |
| 2018/09/21 | 1,197 | 1,205 | 1,174 | 1,180 | 7,700 |
| 2018/09/20 | 1,185 | 1,199 | 1,185 | 1,191 | 3,800 |
| 2018/09/19 | 1,185 | 1,209 | 1,185 | 1,196 | 3,500 |
| 2018/09/18 | 1,195 | 1,200 | 1,182 | 1,182 | 3,600 |
| 2018/09/14 | 1,219 | 1,220 | 1,190 | 1,190 | 6,700 |
| 2018/09/13 | 1,200 | 1,213 | 1,183 | 1,183 | 13,900 |
| 2018/09/12 | 1,190 | 1,209 | 1,190 | 1,201 | 6,800 |
| 2018/09/11 | 1,192 | 1,210 | 1,191 | 1,200 | 6,900 |
| 2018/09/10 | 1,195 | 1,208 | 1,192 | 1,200 | 6,100 |
| 2018/09/07 | 1,209 | 1,209 | 1,185 | 1,200 | 3,900 |
| 2018/09/06 | 1,200 | 1,209 | 1,180 | 1,209 | 5,400 |
| 2018/09/05 | 1,200 | 1,210 | 1,190 | 1,210 | 1,800 |
| 2018/09/04 | 1,210 | 1,210 | 1,198 | 1,210 | 2,300 |
| 2018/09/03 | 1,229 | 1,229 | 1,203 | 1,219 | 4,800 |
| 2018/08/31 | 1,200 | 1,200 | 1,189 | 1,199 | 5,400 |
| 2018/08/30 | 1,176 | 1,206 | 1,173 | 1,201 | 10,400 |
| 2018/08/29 | 1,203 | 1,233 | 1,173 | 1,219 | 6,500 |
| 2018/08/28 | 1,223 | 1,225 | 1,200 | 1,201 | 7,000 |
| 2018/08/27 | 1,197 | 1,232 | 1,193 | 1,222 | 5,100 |
| 2018/08/24 | 1,211 | 1,211 | 1,191 | 1,197 | 3,600 |
| 2018/08/23 | 1,189 | 1,220 | 1,189 | 1,216 | 3,600 |
| 2018/08/22 | 1,181 | 1,200 | 1,181 | 1,189 | 2,400 |
| 2018/08/21 | 1,157 | 1,186 | 1,157 | 1,176 | 3,300 |
| 2018/08/20 | 1,160 | 1,222 | 1,160 | 1,182 | 3,200 |
| 2018/08/17 | 1,155 | 1,155 | 1,149 | 1,150 | 4,700 |
| 2018/08/16 | 1,136 | 1,155 | 1,136 | 1,150 | 7,900 |
| 2018/08/15 | 1,180 | 1,189 | 1,130 | 1,141 | 4,600 |
| 2018/08/14 | 1,149 | 1,198 | 1,148 | 1,150 | 4,500 |
| 2018/08/13 | 1,180 | 1,183 | 1,144 | 1,147 | 9,900 |
| 2018/08/10 | 1,220 | 1,220 | 1,200 | 1,210 | 4,700 |
| 2018/08/09 | 1,190 | 1,252 | 1,168 | 1,220 | 8,200 |
| 2018/08/08 | 1,163 | 1,191 | 1,163 | 1,178 | 5,500 |
| 2018/08/07 | 1,170 | 1,182 | 1,152 | 1,182 | 6,000 |
| 2018/08/06 | 1,199 | 1,199 | 1,166 | 1,188 | 16,700 |
| 2018/08/03 | 1,239 | 1,240 | 1,216 | 1,217 | 9,700 |
| 2018/08/02 | 1,222 | 1,275 | 1,222 | 1,256 | 13,500 |
| 2018/08/01 | 1,277 | 1,277 | 1,225 | 1,238 | 10,000 |
| 2018/07/31 | 1,220 | 1,237 | 1,219 | 1,224 | 5,600 |
| 2018/07/30 | 1,238 | 1,244 | 1,225 | 1,225 | 4,000 |
| 2018/07/27 | 1,218 | 1,257 | 1,218 | 1,256 | 7,900 |
| 2018/07/26 | 1,239 | 1,258 | 1,213 | 1,240 | 13,800 |
| 2018/07/25 | 1,296 | 1,296 | 1,245 | 1,245 | 11,600 |
| 2018/07/24 | 1,285 | 1,305 | 1,278 | 1,278 | 12,100 |
| 2018/07/23 | 1,320 | 1,328 | 1,270 | 1,287 | 25,500 |
| 2018/07/20 | 1,240 | 1,317 | 1,240 | 1,317 | 35,500 |
| 2018/07/19 | 1,245 | 1,266 | 1,225 | 1,257 | 10,700 |
| 2018/07/18 | 1,230 | 1,250 | 1,230 | 1,245 | 12,700 |
| 2018/07/17 | 1,211 | 1,227 | 1,211 | 1,227 | 9,900 |
| 2018/07/13 | 1,196 | 1,222 | 1,195 | 1,209 | 12,800 |
| 2018/07/12 | 1,201 | 1,211 | 1,167 | 1,205 | 8,100 |
| 2018/07/11 | 1,201 | 1,238 | 1,198 | 1,208 | 17,800 |
| 2018/07/10 | 1,210 | 1,238 | 1,192 | 1,230 | 14,000 |
| 2018/07/09 | 1,179 | 1,225 | 1,170 | 1,210 | 8,000 |
| 2018/07/06 | 1,164 | 1,164 | 1,124 | 1,158 | 9,800 |
| 2018/07/05 | 1,147 | 1,170 | 1,127 | 1,138 | 13,300 |
| 2018/07/04 | 1,139 | 1,160 | 1,135 | 1,136 | 10,300 |
| 2018/07/03 | 1,166 | 1,196 | 1,141 | 1,147 | 12,400 |
| 2018/07/02 | 1,230 | 1,230 | 1,155 | 1,155 | 8,300 |
| 2018/06/29 | 1,186 | 1,219 | 1,186 | 1,200 | 6,600 |
| 2018/06/28 | 1,187 | 1,189 | 1,155 | 1,181 | 12,300 |
| 2018/06/27 | 1,175 | 1,209 | 1,160 | 1,192 | 9,000 |
| 2018/06/26 | 1,193 | 1,219 | 1,170 | 1,175 | 12,400 |
| 2018/06/25 | 1,231 | 1,240 | 1,201 | 1,207 | 14,300 |
| 2018/06/22 | 1,245 | 1,250 | 1,227 | 1,231 | 7,000 |
| 2018/06/21 | 1,240 | 1,250 | 1,218 | 1,234 | 14,600 |
| 2018/06/20 | 1,225 | 1,239 | 1,201 | 1,228 | 22,600 |
| 2018/06/19 | 1,359 | 1,359 | 1,237 | 1,255 | 20,100 |
| 2018/06/18 | 1,371 | 1,374 | 1,344 | 1,361 | 10,100 |
| 2018/06/15 | 1,381 | 1,400 | 1,370 | 1,374 | 22,800 |
| 2018/06/14 | 1,400 | 1,402 | 1,363 | 1,385 | 15,800 |
| 2018/06/13 | 1,409 | 1,418 | 1,380 | 1,402 | 15,200 |
| 2018/06/12 | 1,388 | 1,419 | 1,375 | 1,409 | 10,000 |
| 2018/06/11 | 1,401 | 1,409 | 1,375 | 1,386 | 15,700 |
| 2018/06/08 | 1,399 | 1,421 | 1,356 | 1,361 | 11,100 |
| 2018/06/07 | 1,394 | 1,418 | 1,360 | 1,412 | 15,500 |
| 2018/06/06 | 1,343 | 1,380 | 1,313 | 1,364 | 12,100 |
| 2018/06/05 | 1,457 | 1,459 | 1,350 | 1,366 | 19,800 |
| 2018/06/04 | 1,445 | 1,451 | 1,439 | 1,440 | 15,500 |
| 2018/06/01 | 1,422 | 1,437 | 1,404 | 1,424 | 27,700 |
| 2018/05/31 | 1,380 | 1,390 | 1,342 | 1,380 | 23,000 |
| 2018/05/30 | 1,332 | 1,358 | 1,300 | 1,339 | 24,900 |
| 2018/05/29 | 1,351 | 1,366 | 1,331 | 1,359 | 17,300 |
| 2018/05/28 | 1,380 | 1,383 | 1,353 | 1,354 | 36,400 |
| 2018/05/25 | 1,299 | 1,350 | 1,295 | 1,350 | 29,000 |
| 2018/05/24 | 1,280 | 1,303 | 1,271 | 1,301 | 16,700 |
| 2018/05/23 | 1,286 | 1,290 | 1,228 | 1,273 | 18,200 |
| 2018/05/22 | 1,262 | 1,287 | 1,261 | 1,286 | 13,400 |
| 2018/05/21 | 1,295 | 1,296 | 1,261 | 1,265 | 15,000 |
| 2018/05/18 | 1,229 | 1,265 | 1,210 | 1,238 | 19,300 |
| 2018/05/17 | 1,201 | 1,224 | 1,200 | 1,210 | 6,200 |
| 2018/05/16 | 1,230 | 1,230 | 1,184 | 1,196 | 12,400 |
| 2018/05/15 | 1,209 | 1,242 | 1,200 | 1,230 | 11,300 |
| 2018/05/14 | 1,220 | 1,220 | 1,190 | 1,202 | 7,300 |
| 2018/05/11 | 1,204 | 1,228 | 1,200 | 1,220 | 5,100 |
| 2018/05/10 | 1,268 | 1,268 | 1,202 | 1,207 | 12,200 |
| 2018/05/09 | 1,233 | 1,270 | 1,230 | 1,258 | 16,300 |
| 2018/05/08 | 1,268 | 1,278 | 1,248 | 1,255 | 5,700 |
| 2018/05/07 | 1,274 | 1,274 | 1,250 | 1,254 | 4,400 |
| 2018/05/02 | 1,261 | 1,280 | 1,258 | 1,276 | 3,700 |
| 2018/05/01 | 1,281 | 1,298 | 1,252 | 1,258 | 10,400 |
| 2018/04/27 | 1,206 | 1,270 | 1,200 | 1,256 | 30,100 |
| 2018/04/26 | 1,194 | 1,229 | 1,180 | 1,185 | 20,200 |
| 2018/04/25 | 1,191 | 1,232 | 1,170 | 1,230 | 8,200 |
| 2018/04/24 | 1,261 | 1,261 | 1,213 | 1,213 | 11,400 |
| 2018/04/23 | 1,271 | 1,271 | 1,247 | 1,261 | 12,000 |
| 2018/04/20 | 1,271 | 1,289 | 1,252 | 1,271 | 20,400 |
| 2018/04/19 | 1,214 | 1,399 | 1,213 | 1,301 | 120,500 |
| 2018/04/18 | 1,113 | 1,143 | 1,109 | 1,142 | 9,400 |
| 2018/04/17 | 1,138 | 1,139 | 1,107 | 1,116 | 15,400 |
| 2018/04/16 | 1,176 | 1,176 | 1,140 | 1,142 | 13,900 |
| 2018/04/13 | 1,182 | 1,186 | 1,177 | 1,178 | 9,100 |
| 2018/04/12 | 1,195 | 1,195 | 1,184 | 1,186 | 5,400 |
| 2018/04/11 | 1,209 | 1,213 | 1,191 | 1,195 | 8,100 |
| 2018/04/10 | 1,182 | 1,213 | 1,182 | 1,211 | 8,500 |
| 2018/04/09 | 1,186 | 1,200 | 1,182 | 1,189 | 16,400 |
| 2018/04/06 | 1,255 | 1,255 | 1,201 | 1,207 | 21,300 |
| 2018/04/05 | 1,273 | 1,273 | 1,246 | 1,262 | 10,200 |
| 2018/04/04 | 1,311 | 1,322 | 1,259 | 1,262 | 17,900 |
| 2018/04/03 | 1,271 | 1,314 | 1,271 | 1,304 | 13,300 |
| 2018/04/02 | 1,258 | 1,350 | 1,242 | 1,317 | 27,600 |
| 2018/03/30 | 1,247 | 1,247 | 1,211 | 1,228 | 10,300 |
| 2018/03/29 | 1,194 | 1,238 | 1,180 | 1,220 | 17,800 |
| 2018/03/28 | 1,200 | 1,202 | 1,168 | 1,183 | 10,900 |
| 2018/03/27 | 1,205 | 1,234 | 1,188 | 1,220 | 19,300 |
| 2018/03/26 | 1,194 | 1,217 | 1,120 | 1,204 | 19,600 |
| 2018/03/23 | 1,301 | 1,338 | 1,221 | 1,224 | 28,400 |
| 2018/03/22 | 1,406 | 1,410 | 1,351 | 1,353 | 31,000 |
| 2018/03/20 | 1,404 | 1,415 | 1,400 | 1,403 | 20,900 |
| 2018/03/19 | 1,431 | 1,468 | 1,400 | 1,432 | 40,500 |
| 2018/03/16 | 1,395 | 1,473 | 1,380 | 1,442 | 79,100 |
| 2018/03/15 | 1,326 | 1,379 | 1,310 | 1,365 | 25,100 |
| 2018/03/14 | 1,304 | 1,336 | 1,302 | 1,326 | 15,500 |
| 2018/03/13 | 1,313 | 1,319 | 1,305 | 1,306 | 5,300 |
| 2018/03/12 | 1,328 | 1,360 | 1,310 | 1,317 | 15,800 |
| 2018/03/09 | 1,330 | 1,341 | 1,302 | 1,327 | 15,700 |
| 2018/03/08 | 1,306 | 1,310 | 1,300 | 1,300 | 14,400 |
| 2018/03/07 | 1,307 | 1,319 | 1,280 | 1,318 | 17,100 |
| 2018/03/06 | 1,313 | 1,344 | 1,300 | 1,315 | 20,600 |
| 2018/03/05 | 1,345 | 1,352 | 1,290 | 1,303 | 35,900 |
| 2018/03/02 | 1,294 | 1,329 | 1,290 | 1,323 | 24,900 |
| 2018/03/01 | 1,327 | 1,330 | 1,300 | 1,305 | 13,800 |
| 2018/02/28 | 1,278 | 1,318 | 1,271 | 1,298 | 13,100 |
| 2018/02/27 | 1,312 | 1,328 | 1,291 | 1,308 | 24,400 |
| 2018/02/26 | 1,318 | 1,330 | 1,301 | 1,308 | 16,500 |
| 2018/02/23 | 1,305 | 1,320 | 1,300 | 1,304 | 29,700 |
| 2018/02/22 | 1,337 | 1,337 | 1,300 | 1,316 | 18,300 |
| 2018/02/21 | 1,376 | 1,376 | 1,335 | 1,346 | 24,400 |
| 2018/02/20 | 1,366 | 1,415 | 1,365 | 1,376 | 30,900 |
| 2018/02/19 | 1,362 | 1,421 | 1,354 | 1,421 | 39,300 |
| 2018/02/16 | 1,300 | 1,347 | 1,300 | 1,332 | 24,300 |
| 2018/02/15 | 1,300 | 1,320 | 1,211 | 1,268 | 38,000 |
| 2018/02/14 | 1,286 | 1,320 | 1,286 | 1,298 | 39,700 |
| 2018/02/13 | 1,299 | 1,320 | 1,222 | 1,300 | 88,700 |
| 2018/02/09 | 1,091 | 1,184 | 1,081 | 1,165 | 36,200 |
| 2018/02/08 | 1,212 | 1,224 | 1,183 | 1,211 | 32,200 |
| 2018/02/07 | 1,326 | 1,329 | 1,182 | 1,182 | 90,300 |
| 2018/02/06 | 1,167 | 1,221 | 1,080 | 1,176 | 141,200 |
| 2018/02/05 | 1,338 | 1,362 | 1,303 | 1,333 | 87,200 |
| 2018/02/02 | 1,431 | 1,445 | 1,380 | 1,420 | 123,000 |
| 2018/02/01 | 1,531 | 1,538 | 1,461 | 1,518 | 80,300 |
| 2018/01/31 | 1,422 | 1,538 | 1,422 | 1,521 | 97,200 |
| 2018/01/30 | 1,580 | 1,583 | 1,453 | 1,456 | 116,200 |
| 2018/01/29 | 1,614 | 1,659 | 1,550 | 1,630 | 61,700 |
| 2018/01/29 | 1 -> 4.00 分割 | ||||
| 2018/01/26 | 6,880 | 6,880 | 6,510 | 6,560 | 40,100 |
| 2018/01/25 | 6,910 | 6,980 | 6,790 | 6,880 | 13,900 |
| 2018/01/24 | 6,820 | 6,980 | 6,780 | 6,940 | 14,700 |
| 2018/01/23 | 7,050 | 7,050 | 6,780 | 6,850 | 20,100 |
| 2018/01/22 | 6,700 | 6,940 | 6,530 | 6,870 | 27,700 |
| 2018/01/19 | 7,200 | 7,200 | 6,800 | 6,830 | 43,300 |
| 2018/01/18 | 7,390 | 7,400 | 7,110 | 7,200 | 24,900 |
| 2018/01/17 | 7,010 | 7,340 | 6,930 | 7,270 | 32,100 |
| 2018/01/16 | 6,990 | 7,280 | 6,830 | 7,080 | 23,700 |
| 2018/01/15 | 7,050 | 7,070 | 6,790 | 6,900 | 15,700 |
| 2018/01/12 | 6,710 | 7,030 | 6,710 | 7,030 | 14,400 |
| 2018/01/11 | 7,100 | 7,120 | 6,780 | 6,810 | 20,700 |
| 2018/01/10 | 6,730 | 7,140 | 6,580 | 7,080 | 32,200 |
| 2018/01/09 | 6,600 | 6,800 | 6,490 | 6,760 | 22,000 |
| 2018/01/05 | 6,940 | 7,000 | 6,600 | 6,650 | 36,300 |
| 2018/01/04 | 7,170 | 7,200 | 6,820 | 6,970 | 31,400 |