イノベーション(3970)の株価時系列情報
イノベーション(3970)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,650 | 3,820 | 3,650 | 3,755 | 24,900 |
| 2021/12/29 | 3,725 | 3,810 | 3,665 | 3,720 | 21,900 |
| 2021/12/28 | 3,870 | 3,870 | 3,660 | 3,775 | 32,500 |
| 2021/12/27 | 3,905 | 3,960 | 3,790 | 3,800 | 27,500 |
| 2021/12/24 | 3,675 | 3,960 | 3,675 | 3,905 | 85,500 |
| 2021/12/23 | 3,585 | 3,760 | 3,505 | 3,675 | 43,500 |
| 2021/12/22 | 3,365 | 3,610 | 3,335 | 3,585 | 58,400 |
| 2021/12/21 | 3,275 | 3,370 | 3,170 | 3,295 | 33,500 |
| 2021/12/20 | 3,325 | 3,405 | 3,200 | 3,205 | 53,700 |
| 2021/12/17 | 3,465 | 3,470 | 3,345 | 3,365 | 47,100 |
| 2021/12/16 | 3,730 | 3,730 | 3,540 | 3,560 | 30,600 |
| 2021/12/15 | 3,420 | 3,690 | 3,420 | 3,630 | 62,600 |
| 2021/12/14 | 3,335 | 3,440 | 3,335 | 3,355 | 25,700 |
| 2021/12/13 | 3,455 | 3,480 | 3,330 | 3,370 | 26,600 |
| 2021/12/10 | 3,555 | 3,570 | 3,360 | 3,400 | 63,500 |
| 2021/12/09 | 3,675 | 3,725 | 3,565 | 3,625 | 25,100 |
| 2021/12/08 | 3,770 | 3,820 | 3,660 | 3,700 | 34,300 |
| 2021/12/07 | 3,480 | 3,730 | 3,455 | 3,700 | 41,500 |
| 2021/12/06 | 3,520 | 3,610 | 3,390 | 3,440 | 50,700 |
| 2021/12/03 | 3,310 | 3,490 | 3,240 | 3,485 | 45,800 |
| 2021/12/02 | 3,490 | 3,490 | 3,240 | 3,240 | 72,900 |
| 2021/12/01 | 3,400 | 3,590 | 3,330 | 3,555 | 33,500 |
| 2021/11/30 | 3,525 | 3,645 | 3,435 | 3,435 | 44,500 |
| 2021/11/29 | 3,580 | 3,695 | 3,380 | 3,410 | 73,500 |
| 2021/11/26 | 3,625 | 3,720 | 3,545 | 3,720 | 26,700 |
| 2021/11/25 | 3,700 | 3,825 | 3,630 | 3,670 | 45,300 |
| 2021/11/24 | 3,705 | 3,705 | 3,470 | 3,635 | 67,400 |
| 2021/11/22 | 3,715 | 3,920 | 3,680 | 3,825 | 51,800 |
| 2021/11/19 | 3,665 | 3,790 | 3,555 | 3,645 | 28,200 |
| 2021/11/18 | 3,795 | 3,795 | 3,615 | 3,655 | 47,900 |
| 2021/11/17 | 3,640 | 4,000 | 3,640 | 3,725 | 176,900 |
| 2021/11/16 | 3,655 | 3,660 | 3,500 | 3,575 | 35,000 |
| 2021/11/15 | 3,635 | 3,660 | 3,410 | 3,655 | 44,900 |
| 2021/11/12 | 3,285 | 3,530 | 3,285 | 3,500 | 41,900 |
| 2021/11/11 | 3,485 | 3,585 | 3,200 | 3,310 | 123,800 |
| 2021/11/10 | 3,580 | 3,815 | 3,400 | 3,480 | 381,800 |
| 2021/11/09 | 3,025 | 3,155 | 3,020 | 3,115 | 61,700 |
| 2021/11/08 | 2,962 | 3,005 | 2,887 | 3,005 | 54,300 |
| 2021/11/05 | 2,974 | 2,974 | 2,914 | 2,953 | 4,500 |
| 2021/11/04 | 2,965 | 2,972 | 2,935 | 2,965 | 4,600 |
| 2021/11/02 | 3,010 | 3,010 | 2,922 | 2,965 | 8,600 |
| 2021/11/01 | 2,931 | 3,010 | 2,931 | 2,989 | 10,600 |
| 2021/10/29 | 2,894 | 2,925 | 2,860 | 2,923 | 6,600 |
| 2021/10/28 | 2,803 | 2,919 | 2,803 | 2,900 | 6,200 |
| 2021/10/27 | 2,822 | 2,846 | 2,811 | 2,846 | 2,100 |
| 2021/10/26 | 2,750 | 2,872 | 2,750 | 2,853 | 6,000 |
| 2021/10/25 | 2,731 | 2,773 | 2,731 | 2,748 | 8,000 |
| 2021/10/22 | 2,818 | 2,818 | 2,701 | 2,753 | 6,800 |
| 2021/10/21 | 2,839 | 2,880 | 2,760 | 2,768 | 10,100 |
| 2021/10/20 | 2,876 | 2,901 | 2,851 | 2,853 | 4,300 |
| 2021/10/19 | 2,867 | 2,879 | 2,838 | 2,876 | 5,400 |
| 2021/10/18 | 2,801 | 2,865 | 2,801 | 2,863 | 13,100 |
| 2021/10/15 | 2,700 | 2,778 | 2,700 | 2,747 | 7,200 |
| 2021/10/14 | 2,697 | 2,716 | 2,696 | 2,697 | 5,000 |
| 2021/10/13 | 2,740 | 2,745 | 2,682 | 2,684 | 6,400 |
| 2021/10/12 | 2,807 | 2,807 | 2,743 | 2,752 | 7,000 |
| 2021/10/11 | 2,837 | 2,874 | 2,738 | 2,831 | 11,400 |
| 2021/10/08 | 2,798 | 2,819 | 2,753 | 2,760 | 9,800 |
| 2021/10/07 | 2,650 | 2,860 | 2,650 | 2,771 | 25,100 |
| 2021/10/06 | 2,770 | 2,789 | 2,610 | 2,640 | 22,900 |
| 2021/10/05 | 2,721 | 2,733 | 2,615 | 2,720 | 20,900 |
| 2021/10/04 | 2,838 | 2,849 | 2,701 | 2,721 | 15,100 |
| 2021/10/01 | 2,819 | 2,857 | 2,768 | 2,788 | 11,200 |
| 2021/09/30 | 2,826 | 2,862 | 2,800 | 2,834 | 17,200 |
| 2021/09/29 | 2,852 | 2,852 | 2,774 | 2,822 | 10,900 |
| 2021/09/28 | 2,966 | 2,966 | 2,801 | 2,852 | 20,900 |
| 2021/09/27 | 3,105 | 3,105 | 2,966 | 2,966 | 9,800 |
| 2021/09/24 | 3,085 | 3,175 | 3,060 | 3,065 | 14,800 |
| 2021/09/22 | 2,941 | 3,105 | 2,920 | 3,075 | 37,000 |
| 2021/09/21 | 2,895 | 2,972 | 2,895 | 2,941 | 13,400 |
| 2021/09/17 | 2,965 | 3,065 | 2,965 | 3,065 | 11,700 |
| 2021/09/16 | 3,095 | 3,110 | 2,970 | 3,000 | 19,800 |
| 2021/09/15 | 3,090 | 3,175 | 3,075 | 3,105 | 10,700 |
| 2021/09/14 | 3,195 | 3,200 | 3,050 | 3,115 | 27,600 |
| 2021/09/13 | 3,230 | 3,230 | 3,195 | 3,195 | 10,400 |
| 2021/09/10 | 3,150 | 3,245 | 3,145 | 3,240 | 30,900 |
| 2021/09/09 | 3,185 | 3,195 | 3,130 | 3,140 | 11,300 |
| 2021/09/08 | 2,969 | 3,230 | 2,969 | 3,190 | 72,000 |
| 2021/09/07 | 3,005 | 3,045 | 2,970 | 2,998 | 19,200 |
| 2021/09/06 | 3,115 | 3,115 | 2,996 | 3,010 | 19,100 |
| 2021/09/03 | 3,060 | 3,190 | 2,951 | 3,100 | 29,800 |
| 2021/09/02 | 3,170 | 3,170 | 3,080 | 3,090 | 15,100 |
| 2021/09/01 | 3,110 | 3,195 | 3,090 | 3,185 | 24,000 |
| 2021/08/31 | 3,050 | 3,170 | 3,045 | 3,140 | 30,200 |
| 2021/08/30 | 2,964 | 3,120 | 2,931 | 3,090 | 44,600 |
| 2021/08/27 | 2,770 | 2,948 | 2,741 | 2,942 | 32,200 |
| 2021/08/26 | 2,735 | 2,800 | 2,735 | 2,771 | 14,600 |
| 2021/08/25 | 2,757 | 2,796 | 2,717 | 2,728 | 7,300 |
| 2021/08/24 | 2,679 | 2,794 | 2,679 | 2,770 | 17,900 |
| 2021/08/23 | 2,668 | 2,720 | 2,626 | 2,676 | 11,800 |
| 2021/08/20 | 2,670 | 2,692 | 2,599 | 2,620 | 19,000 |
| 2021/08/19 | 2,587 | 2,756 | 2,587 | 2,720 | 39,800 |
| 2021/08/18 | 2,530 | 2,644 | 2,390 | 2,637 | 56,800 |
| 2021/08/17 | 2,665 | 2,693 | 2,473 | 2,480 | 61,500 |
| 2021/08/16 | 2,735 | 2,738 | 2,640 | 2,665 | 33,300 |
| 2021/08/13 | 2,751 | 2,796 | 2,730 | 2,735 | 35,800 |
| 2021/08/12 | 2,812 | 2,828 | 2,741 | 2,766 | 32,400 |
| 2021/08/11 | 2,880 | 2,927 | 2,822 | 2,830 | 54,700 |
| 2021/08/10 | 2,851 | 2,986 | 2,851 | 2,986 | 32,800 |
| 2021/08/06 | 2,870 | 2,900 | 2,820 | 2,851 | 15,700 |
| 2021/08/05 | 2,811 | 2,900 | 2,801 | 2,870 | 14,100 |
| 2021/08/04 | 2,920 | 2,920 | 2,825 | 2,828 | 21,600 |
| 2021/08/03 | 2,999 | 3,000 | 2,910 | 2,914 | 23,900 |
| 2021/08/02 | 3,070 | 3,070 | 2,984 | 2,986 | 18,700 |
| 2021/07/30 | 3,140 | 3,155 | 3,055 | 3,080 | 11,900 |
| 2021/07/29 | 3,070 | 3,180 | 3,030 | 3,150 | 23,700 |
| 2021/07/28 | 2,988 | 3,160 | 2,967 | 3,050 | 30,100 |
| 2021/07/27 | 3,005 | 3,005 | 2,985 | 2,990 | 3,900 |
| 2021/07/26 | 3,010 | 3,040 | 2,971 | 3,010 | 12,200 |
| 2021/07/21 | 2,970 | 3,035 | 2,970 | 2,979 | 11,200 |
| 2021/07/20 | 2,944 | 3,010 | 2,944 | 2,969 | 9,500 |
| 2021/07/19 | 3,005 | 3,030 | 2,950 | 3,005 | 10,200 |
| 2021/07/16 | 3,005 | 3,050 | 2,970 | 3,045 | 11,300 |
| 2021/07/15 | 3,055 | 3,075 | 3,005 | 3,010 | 22,600 |
| 2021/07/14 | 3,125 | 3,205 | 3,110 | 3,125 | 13,000 |
| 2021/07/13 | 3,095 | 3,195 | 3,090 | 3,125 | 7,600 |
| 2021/07/12 | 3,135 | 3,140 | 3,075 | 3,095 | 8,100 |
| 2021/07/09 | 3,055 | 3,105 | 2,990 | 3,105 | 24,600 |
| 2021/07/08 | 3,065 | 3,135 | 3,065 | 3,125 | 17,400 |
| 2021/07/07 | 3,060 | 3,100 | 3,025 | 3,065 | 14,200 |
| 2021/07/06 | 3,080 | 3,115 | 3,060 | 3,095 | 18,500 |
| 2021/07/05 | 3,250 | 3,295 | 3,150 | 3,150 | 11,300 |
| 2021/07/02 | 3,110 | 3,215 | 3,110 | 3,180 | 16,200 |
| 2021/07/01 | 3,325 | 3,325 | 3,180 | 3,200 | 23,900 |
| 2021/06/30 | 3,390 | 3,415 | 3,340 | 3,350 | 4,100 |
| 2021/06/29 | 3,370 | 3,420 | 3,330 | 3,380 | 11,700 |
| 2021/06/28 | 3,415 | 3,420 | 3,375 | 3,390 | 8,600 |
| 2021/06/25 | 3,370 | 3,420 | 3,370 | 3,410 | 7,100 |
| 2021/06/24 | 3,420 | 3,420 | 3,340 | 3,355 | 11,700 |
| 2021/06/23 | 3,525 | 3,525 | 3,380 | 3,435 | 16,000 |
| 2021/06/22 | 3,535 | 3,535 | 3,445 | 3,475 | 6,700 |
| 2021/06/21 | 3,415 | 3,425 | 3,310 | 3,405 | 19,300 |
| 2021/06/18 | 3,630 | 3,670 | 3,460 | 3,490 | 31,900 |
| 2021/06/17 | 3,535 | 3,590 | 3,470 | 3,570 | 20,500 |
| 2021/06/16 | 3,535 | 3,620 | 3,475 | 3,550 | 20,400 |
| 2021/06/15 | 3,480 | 3,555 | 3,405 | 3,535 | 27,200 |
| 2021/06/14 | 3,365 | 3,435 | 3,285 | 3,435 | 19,100 |
| 2021/06/11 | 3,365 | 3,390 | 3,275 | 3,275 | 11,800 |
| 2021/06/10 | 3,420 | 3,420 | 3,340 | 3,365 | 15,200 |
| 2021/06/09 | 3,435 | 3,465 | 3,380 | 3,420 | 9,600 |
| 2021/06/08 | 3,490 | 3,535 | 3,445 | 3,505 | 11,600 |
| 2021/06/07 | 3,380 | 3,480 | 3,380 | 3,455 | 12,600 |
| 2021/06/04 | 3,545 | 3,545 | 3,365 | 3,380 | 19,400 |
| 2021/06/03 | 3,550 | 3,570 | 3,485 | 3,535 | 15,500 |
| 2021/06/02 | 3,610 | 3,650 | 3,535 | 3,585 | 16,300 |
| 2021/06/01 | 3,595 | 3,630 | 3,480 | 3,610 | 18,300 |
| 2021/05/31 | 3,500 | 3,670 | 3,500 | 3,560 | 37,600 |
| 2021/05/28 | 3,550 | 3,590 | 3,445 | 3,470 | 27,700 |
| 2021/05/27 | 3,565 | 3,565 | 3,435 | 3,530 | 33,500 |
| 2021/05/26 | 3,580 | 3,630 | 3,515 | 3,585 | 29,300 |
| 2021/05/25 | 3,585 | 3,640 | 3,530 | 3,560 | 40,500 |
| 2021/05/24 | 3,620 | 3,620 | 3,455 | 3,530 | 62,900 |
| 2021/05/21 | 3,410 | 3,655 | 3,370 | 3,630 | 105,700 |
| 2021/05/20 | 3,270 | 3,435 | 3,245 | 3,390 | 79,700 |
| 2021/05/19 | 3,060 | 3,300 | 3,060 | 3,295 | 54,200 |
| 2021/05/18 | 3,040 | 3,205 | 3,040 | 3,185 | 41,200 |
| 2021/05/17 | 3,275 | 3,275 | 3,020 | 3,035 | 51,900 |
| 2021/05/14 | 3,020 | 3,290 | 3,010 | 3,185 | 91,700 |
| 2021/05/13 | 2,975 | 3,060 | 2,906 | 2,968 | 51,800 |
| 2021/05/12 | 3,110 | 3,155 | 2,984 | 3,030 | 33,400 |
| 2021/05/11 | 3,160 | 3,165 | 3,080 | 3,150 | 31,300 |
| 2021/05/10 | 3,280 | 3,280 | 3,170 | 3,230 | 23,400 |
| 2021/05/07 | 3,330 | 3,385 | 3,210 | 3,280 | 134,500 |
| 2021/05/06 | 3,040 | 3,120 | 2,960 | 3,020 | 21,600 |
| 2021/04/30 | 3,070 | 3,115 | 3,065 | 3,100 | 11,200 |
| 2021/04/28 | 3,120 | 3,135 | 3,085 | 3,095 | 7,100 |
| 2021/04/27 | 3,155 | 3,200 | 3,110 | 3,120 | 5,700 |
| 2021/04/26 | 3,130 | 3,205 | 3,110 | 3,175 | 8,600 |
| 2021/04/23 | 3,080 | 3,180 | 3,080 | 3,130 | 19,800 |
| 2021/04/22 | 3,180 | 3,185 | 3,110 | 3,110 | 14,300 |
| 2021/04/21 | 3,220 | 3,240 | 3,105 | 3,110 | 25,600 |
| 2021/04/20 | 3,290 | 3,315 | 3,210 | 3,290 | 17,600 |
| 2021/04/19 | 3,230 | 3,355 | 3,230 | 3,290 | 29,400 |
| 2021/04/16 | 3,160 | 3,205 | 3,140 | 3,205 | 10,400 |
| 2021/04/15 | 3,150 | 3,160 | 3,080 | 3,160 | 20,100 |
| 2021/04/14 | 3,180 | 3,280 | 3,155 | 3,170 | 14,600 |
| 2021/04/13 | 3,180 | 3,220 | 3,150 | 3,190 | 13,600 |
| 2021/04/12 | 3,350 | 3,350 | 3,215 | 3,220 | 14,700 |
| 2021/04/09 | 3,215 | 3,370 | 3,215 | 3,325 | 30,500 |
| 2021/04/08 | 3,295 | 3,295 | 3,175 | 3,245 | 34,800 |
| 2021/04/07 | 3,295 | 3,350 | 3,260 | 3,285 | 25,700 |
| 2021/04/06 | 3,445 | 3,520 | 3,300 | 3,300 | 47,800 |
| 2021/04/05 | 3,350 | 3,475 | 3,325 | 3,420 | 30,900 |
| 2021/04/02 | 3,340 | 3,350 | 3,260 | 3,335 | 16,500 |
| 2021/04/01 | 3,325 | 3,350 | 3,285 | 3,290 | 16,500 |
| 2021/03/31 | 3,250 | 3,350 | 3,190 | 3,320 | 21,800 |
| 2021/03/30 | 3,180 | 3,255 | 3,135 | 3,255 | 11,800 |
| 2021/03/29 | 3,200 | 3,305 | 3,170 | 3,170 | 19,000 |
| 2021/03/26 | 3,100 | 3,175 | 3,100 | 3,160 | 14,300 |
| 2021/03/25 | 3,025 | 3,115 | 2,984 | 3,055 | 19,800 |
| 2021/03/24 | 3,115 | 3,120 | 2,980 | 3,025 | 37,600 |
| 2021/03/23 | 3,350 | 3,355 | 3,180 | 3,185 | 41,400 |
| 2021/03/22 | 3,300 | 3,390 | 3,270 | 3,350 | 21,400 |
| 2021/03/19 | 3,295 | 3,320 | 3,205 | 3,280 | 39,600 |
| 2021/03/18 | 3,190 | 3,290 | 3,190 | 3,240 | 24,000 |
| 2021/03/17 | 3,175 | 3,235 | 3,160 | 3,160 | 20,600 |
| 2021/03/16 | 3,085 | 3,250 | 3,050 | 3,230 | 34,800 |
| 2021/03/15 | 3,200 | 3,240 | 3,105 | 3,120 | 28,600 |
| 2021/03/12 | 3,090 | 3,265 | 3,090 | 3,185 | 52,600 |
| 2021/03/11 | 2,919 | 3,075 | 2,919 | 3,050 | 25,900 |
| 2021/03/10 | 2,919 | 3,045 | 2,875 | 2,948 | 48,500 |
| 2021/03/09 | 2,751 | 2,918 | 2,705 | 2,875 | 36,500 |
| 2021/03/08 | 2,814 | 2,878 | 2,790 | 2,808 | 36,500 |
| 2021/03/05 | 2,781 | 2,828 | 2,655 | 2,814 | 83,000 |
| 2021/03/04 | 2,860 | 2,922 | 2,781 | 2,820 | 86,800 |
| 2021/03/03 | 3,200 | 3,200 | 2,922 | 2,922 | 141,000 |
| 2021/03/02 | 3,200 | 3,265 | 3,165 | 3,200 | 30,200 |
| 2021/03/01 | 3,240 | 3,265 | 3,150 | 3,180 | 34,800 |
| 2021/02/26 | 3,170 | 3,290 | 3,130 | 3,245 | 78,000 |
| 2021/02/25 | 3,295 | 3,365 | 3,245 | 3,310 | 40,700 |
| 2021/02/24 | 3,460 | 3,460 | 3,215 | 3,225 | 105,300 |
| 2021/02/22 | 3,585 | 3,585 | 3,460 | 3,460 | 45,200 |
| 2021/02/19 | 3,480 | 3,600 | 3,460 | 3,515 | 59,700 |
| 2021/02/18 | 3,675 | 3,675 | 3,490 | 3,505 | 141,800 |
| 2021/02/17 | 3,760 | 3,845 | 3,640 | 3,670 | 121,100 |
| 2021/02/16 | 3,700 | 3,880 | 3,670 | 3,785 | 218,400 |
| 2021/02/15 | 3,810 | 3,840 | 3,610 | 3,635 | 222,500 |
| 2021/02/12 | 4,120 | 4,345 | 3,860 | 3,870 | 318,800 |
| 2021/02/10 | 3,870 | 4,200 | 3,635 | 4,100 | 455,100 |
| 2021/02/09 | 3,800 | 3,860 | 3,690 | 3,845 | 165,700 |
| 2021/02/08 | 3,815 | 3,815 | 3,675 | 3,780 | 75,100 |
| 2021/02/05 | 3,800 | 3,820 | 3,725 | 3,775 | 62,000 |
| 2021/02/04 | 3,670 | 3,800 | 3,660 | 3,775 | 55,100 |
| 2021/02/03 | 3,750 | 3,765 | 3,650 | 3,675 | 40,400 |
| 2021/02/02 | 3,700 | 3,745 | 3,635 | 3,740 | 37,500 |
| 2021/02/01 | 3,475 | 3,650 | 3,475 | 3,640 | 50,000 |
| 2021/01/29 | 3,665 | 3,750 | 3,500 | 3,510 | 98,500 |
| 2021/01/28 | 3,550 | 3,685 | 3,475 | 3,560 | 127,500 |
| 2021/01/27 | 3,780 | 3,855 | 3,725 | 3,760 | 53,400 |
| 2021/01/26 | 3,835 | 3,855 | 3,710 | 3,740 | 93,200 |
| 2021/01/25 | 3,940 | 3,950 | 3,725 | 3,895 | 173,900 |
| 2021/01/22 | 3,570 | 3,855 | 3,565 | 3,795 | 178,000 |
| 2021/01/21 | 3,440 | 3,615 | 3,440 | 3,565 | 89,700 |
| 2021/01/20 | 3,495 | 3,515 | 3,385 | 3,425 | 67,200 |
| 2021/01/19 | 3,335 | 3,495 | 3,290 | 3,485 | 94,100 |
| 2021/01/18 | 3,305 | 3,335 | 3,235 | 3,285 | 40,400 |
| 2021/01/15 | 3,285 | 3,345 | 3,255 | 3,345 | 41,300 |
| 2021/01/14 | 3,390 | 3,390 | 3,255 | 3,285 | 58,000 |
| 2021/01/13 | 3,350 | 3,430 | 3,340 | 3,375 | 42,700 |
| 2021/01/12 | 3,355 | 3,355 | 3,265 | 3,335 | 30,400 |
| 2021/01/08 | 3,360 | 3,415 | 3,305 | 3,340 | 32,500 |
| 2021/01/07 | 3,385 | 3,410 | 3,315 | 3,315 | 39,900 |
| 2021/01/06 | 3,370 | 3,480 | 3,360 | 3,375 | 43,900 |
| 2021/01/05 | 3,440 | 3,470 | 3,350 | 3,350 | 49,600 |
| 2021/01/04 | 3,460 | 3,560 | 3,375 | 3,510 | 66,000 |