バンク・オブ・イノベーション(4393)の株価時系列情報
バンク・オブ・イノベーション(4393)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,410 | 6,890 | 6,140 | 6,260 | 1,731,000 |
| 2022/12/29 | 5,490 | 6,440 | 5,480 | 6,380 | 2,092,700 |
| 2022/12/28 | 5,660 | 5,730 | 5,320 | 5,440 | 480,100 |
| 2022/12/27 | 5,510 | 6,100 | 5,380 | 5,710 | 1,284,400 |
| 2022/12/26 | 5,090 | 5,750 | 5,040 | 5,550 | 1,018,300 |
| 2022/12/23 | 5,490 | 5,670 | 5,140 | 5,140 | 634,200 |
| 2022/12/22 | 5,570 | 5,640 | 5,210 | 5,290 | 388,500 |
| 2022/12/21 | 5,550 | 5,950 | 5,460 | 5,490 | 839,800 |
| 2022/12/20 | 5,670 | 5,710 | 5,120 | 5,350 | 652,300 |
| 2022/12/19 | 5,740 | 5,970 | 5,620 | 5,770 | 456,700 |
| 2022/12/16 | 6,290 | 6,360 | 5,810 | 5,860 | 725,400 |
| 2022/12/15 | 6,330 | 6,530 | 6,180 | 6,490 | 465,200 |
| 2022/12/14 | 6,740 | 6,770 | 6,370 | 6,420 | 455,500 |
| 2022/12/13 | 6,980 | 7,320 | 6,670 | 6,680 | 529,900 |
| 2022/12/12 | 6,730 | 7,300 | 6,600 | 7,090 | 879,900 |
| 2022/12/09 | 6,860 | 6,890 | 6,480 | 6,720 | 601,500 |
| 2022/12/08 | 6,770 | 7,190 | 6,650 | 6,660 | 767,300 |
| 2022/12/07 | 6,700 | 7,310 | 6,520 | 6,870 | 1,216,200 |
| 2022/12/06 | 7,600 | 7,650 | 6,710 | 6,730 | 1,214,900 |
| 2022/12/05 | 8,510 | 8,690 | 7,430 | 7,750 | 1,034,200 |
| 2022/12/02 | 8,750 | 9,040 | 8,380 | 8,500 | 565,800 |
| 2022/12/01 | 9,160 | 9,330 | 8,820 | 8,870 | 588,800 |
| 2022/11/30 | 9,210 | 9,580 | 8,810 | 9,260 | 1,048,400 |
| 2022/11/29 | 9,500 | 9,590 | 9,000 | 9,190 | 826,700 |
| 2022/11/28 | 10,620 | 10,660 | 9,540 | 9,640 | 867,400 |
| 2022/11/25 | 11,230 | 11,310 | 10,500 | 10,560 | 1,178,900 |
| 2022/11/24 | 10,190 | 11,280 | 10,100 | 11,000 | 1,954,300 |
| 2022/11/22 | 11,500 | 12,350 | 9,850 | 10,350 | 3,830,900 |
| 2022/11/21 | 9,600 | 10,650 | 9,500 | 10,650 | 1,177,400 |
| 2022/11/18 | 10,670 | 10,880 | 8,990 | 9,150 | 1,862,000 |
| 2022/11/17 | 9,030 | 9,840 | 8,910 | 9,770 | 619,900 |
| 2022/11/16 | 8,880 | 9,300 | 8,350 | 9,180 | 580,200 |
| 2022/11/15 | 9,160 | 9,390 | 8,730 | 8,790 | 459,300 |
| 2022/11/14 | 8,720 | 9,070 | 8,440 | 8,860 | 402,400 |
| 2022/11/11 | 9,100 | 9,290 | 8,500 | 8,620 | 468,500 |
| 2022/11/10 | 9,330 | 9,870 | 8,720 | 9,160 | 709,400 |
| 2022/11/09 | 9,100 | 10,680 | 9,000 | 9,480 | 1,518,000 |
| 2022/11/08 | 9,200 | 9,790 | 8,560 | 9,190 | 1,360,000 |
| 2022/11/07 | 8,750 | 10,060 | 8,340 | 9,120 | 2,304,600 |
| 2022/11/04 | 12,350 | 12,850 | 11,340 | 11,340 | 926,100 |
| 2022/11/02 | 15,400 | 15,680 | 14,760 | 15,340 | 1,103,400 |
| 2022/11/01 | 15,250 | 16,300 | 13,520 | 15,800 | 3,172,200 |
| 2022/10/31 | 12,200 | 15,250 | 11,930 | 15,250 | 4,704,200 |
| 2022/10/28 | 10,410 | 12,770 | 10,160 | 12,250 | 5,351,700 |
| 2022/10/27 | 9,720 | 10,950 | 9,630 | 10,290 | 3,313,000 |
| 2022/10/26 | 9,220 | 12,820 | 8,100 | 10,320 | 5,442,600 |
| 2022/10/25 | 7,140 | 7,140 | 7,140 | 7,140 | 12,800 |
| 2022/10/24 | 6,140 | 6,140 | 6,140 | 6,140 | 28,000 |
| 2022/10/21 | 5,140 | 5,140 | 5,020 | 5,140 | 236,800 |
| 2022/10/20 | 4,435 | 4,435 | 4,395 | 4,435 | 261,700 |
| 2022/10/19 | 3,640 | 3,735 | 3,560 | 3,735 | 1,346,500 |
| 2022/10/18 | 3,415 | 3,635 | 2,822 | 3,035 | 1,543,100 |
| 2022/10/17 | 3,255 | 3,415 | 3,165 | 3,275 | 229,500 |
| 2022/10/14 | 3,490 | 3,530 | 3,250 | 3,295 | 220,100 |
| 2022/10/13 | 3,575 | 3,625 | 3,425 | 3,485 | 146,100 |
| 2022/10/12 | 3,385 | 3,590 | 3,360 | 3,575 | 178,400 |
| 2022/10/11 | 3,500 | 3,550 | 3,405 | 3,425 | 91,400 |
| 2022/10/07 | 3,350 | 3,610 | 3,225 | 3,425 | 335,600 |
| 2022/10/06 | 3,370 | 3,425 | 3,350 | 3,410 | 68,700 |
| 2022/10/05 | 3,335 | 3,420 | 3,250 | 3,420 | 154,400 |
| 2022/10/04 | 3,230 | 3,380 | 3,200 | 3,325 | 194,900 |
| 2022/10/03 | 3,200 | 3,300 | 3,110 | 3,210 | 146,500 |
| 2022/09/30 | 2,977 | 3,235 | 2,970 | 3,200 | 172,600 |
| 2022/09/29 | 2,991 | 3,035 | 2,911 | 2,996 | 129,100 |
| 2022/09/28 | 2,865 | 3,020 | 2,863 | 2,902 | 164,200 |
| 2022/09/27 | 2,891 | 2,946 | 2,814 | 2,878 | 121,200 |
| 2022/09/26 | 2,845 | 2,881 | 2,777 | 2,851 | 143,700 |
| 2022/09/22 | 3,065 | 3,150 | 2,886 | 2,886 | 301,800 |
| 2022/09/21 | 3,330 | 3,370 | 3,150 | 3,150 | 132,800 |
| 2022/09/20 | 3,160 | 3,425 | 3,120 | 3,265 | 282,500 |
| 2022/09/16 | 3,240 | 3,295 | 3,065 | 3,090 | 245,100 |
| 2022/09/15 | 3,410 | 3,420 | 3,280 | 3,295 | 135,100 |
| 2022/09/14 | 3,535 | 3,640 | 3,370 | 3,430 | 227,700 |
| 2022/09/13 | 3,565 | 3,660 | 3,535 | 3,630 | 121,300 |
| 2022/09/12 | 3,525 | 3,690 | 3,495 | 3,575 | 211,700 |
| 2022/09/09 | 3,350 | 3,520 | 3,335 | 3,495 | 158,500 |
| 2022/09/08 | 3,330 | 3,345 | 3,230 | 3,340 | 67,200 |
| 2022/09/07 | 3,235 | 3,290 | 3,180 | 3,270 | 74,100 |
| 2022/09/06 | 3,330 | 3,400 | 3,185 | 3,260 | 145,400 |
| 2022/09/05 | 3,265 | 3,360 | 3,235 | 3,270 | 50,300 |
| 2022/09/02 | 3,330 | 3,400 | 3,195 | 3,300 | 154,500 |
| 2022/09/01 | 3,475 | 3,525 | 3,375 | 3,375 | 112,100 |
| 2022/08/31 | 3,585 | 3,630 | 3,390 | 3,510 | 259,900 |
| 2022/08/30 | 3,260 | 3,570 | 3,260 | 3,525 | 318,500 |
| 2022/08/29 | 3,160 | 3,290 | 3,130 | 3,245 | 135,700 |
| 2022/08/26 | 3,125 | 3,355 | 3,090 | 3,180 | 269,300 |
| 2022/08/25 | 3,095 | 3,120 | 3,050 | 3,115 | 83,400 |
| 2022/08/24 | 2,997 | 3,100 | 2,903 | 3,060 | 278,500 |
| 2022/08/23 | 3,290 | 3,325 | 3,010 | 3,010 | 501,800 |
| 2022/08/22 | 3,380 | 3,730 | 3,200 | 3,325 | 867,600 |
| 2022/08/19 | 3,435 | 3,565 | 3,400 | 3,520 | 100,700 |
| 2022/08/18 | 3,230 | 3,530 | 3,230 | 3,475 | 196,500 |
| 2022/08/17 | 3,150 | 3,285 | 3,115 | 3,245 | 88,300 |
| 2022/08/16 | 3,155 | 3,170 | 3,065 | 3,115 | 60,600 |
| 2022/08/15 | 3,020 | 3,225 | 3,010 | 3,155 | 180,700 |
| 2022/08/12 | 2,992 | 3,040 | 2,959 | 2,967 | 46,500 |
| 2022/08/10 | 2,985 | 2,985 | 2,931 | 2,942 | 24,300 |
| 2022/08/09 | 2,929 | 3,030 | 2,921 | 3,000 | 47,600 |
| 2022/08/08 | 2,968 | 2,970 | 2,916 | 2,934 | 18,900 |
| 2022/08/05 | 2,910 | 2,980 | 2,896 | 2,978 | 36,600 |
| 2022/08/04 | 2,926 | 2,936 | 2,897 | 2,904 | 22,600 |
| 2022/08/03 | 2,928 | 2,949 | 2,896 | 2,922 | 35,000 |
| 2022/08/02 | 2,891 | 2,935 | 2,868 | 2,879 | 23,600 |
| 2022/08/01 | 2,862 | 2,921 | 2,827 | 2,888 | 35,800 |
| 2022/07/29 | 2,920 | 2,921 | 2,865 | 2,890 | 40,100 |
| 2022/07/28 | 2,909 | 2,967 | 2,881 | 2,902 | 48,400 |
| 2022/07/27 | 2,976 | 3,020 | 2,866 | 2,880 | 90,100 |
| 2022/07/26 | 2,992 | 3,185 | 2,881 | 3,010 | 240,000 |
| 2022/07/25 | 3,065 | 3,065 | 2,995 | 2,995 | 69,000 |
| 2022/07/22 | 3,135 | 3,165 | 3,060 | 3,135 | 74,100 |
| 2022/07/21 | 3,150 | 3,210 | 3,120 | 3,155 | 66,400 |
| 2022/07/20 | 3,135 | 3,265 | 3,120 | 3,140 | 89,900 |
| 2022/07/19 | 3,220 | 3,220 | 3,130 | 3,145 | 38,800 |
| 2022/07/15 | 3,205 | 3,250 | 3,130 | 3,210 | 62,500 |
| 2022/07/14 | 3,120 | 3,225 | 3,120 | 3,205 | 73,400 |
| 2022/07/13 | 3,065 | 3,180 | 3,065 | 3,120 | 59,800 |
| 2022/07/12 | 3,150 | 3,240 | 3,055 | 3,055 | 129,600 |
| 2022/07/11 | 3,070 | 3,160 | 3,060 | 3,060 | 42,600 |
| 2022/07/08 | 3,025 | 3,085 | 2,990 | 3,030 | 52,700 |
| 2022/07/07 | 3,000 | 3,090 | 2,965 | 3,020 | 60,700 |
| 2022/07/06 | 3,170 | 3,185 | 3,015 | 3,015 | 66,800 |
| 2022/07/05 | 3,060 | 3,225 | 2,960 | 3,140 | 71,000 |
| 2022/07/04 | 3,160 | 3,165 | 3,010 | 3,045 | 77,400 |
| 2022/07/01 | 3,210 | 3,300 | 3,040 | 3,165 | 170,800 |
| 2022/06/30 | 3,460 | 3,500 | 3,125 | 3,140 | 244,000 |
| 2022/06/29 | 3,125 | 3,525 | 3,050 | 3,405 | 329,300 |
| 2022/06/28 | 2,885 | 3,245 | 2,852 | 3,145 | 339,900 |
| 2022/06/27 | 2,951 | 3,000 | 2,904 | 2,904 | 59,700 |
| 2022/06/24 | 2,930 | 3,005 | 2,915 | 2,950 | 66,300 |
| 2022/06/23 | 2,777 | 3,030 | 2,777 | 2,922 | 161,700 |
| 2022/06/22 | 3,020 | 3,080 | 2,776 | 2,785 | 168,600 |
| 2022/06/21 | 3,060 | 3,115 | 2,900 | 3,015 | 266,500 |
| 2022/06/20 | 2,615 | 2,983 | 2,587 | 2,971 | 302,600 |
| 2022/06/17 | 2,318 | 2,585 | 2,318 | 2,518 | 231,500 |
| 2022/06/16 | 2,470 | 2,506 | 2,296 | 2,328 | 230,300 |
| 2022/06/15 | 2,645 | 2,665 | 2,581 | 2,600 | 74,200 |
| 2022/06/14 | 2,725 | 2,763 | 2,639 | 2,687 | 96,300 |
| 2022/06/13 | 2,917 | 2,944 | 2,801 | 2,825 | 81,000 |
| 2022/06/10 | 2,929 | 3,025 | 2,865 | 2,998 | 91,500 |
| 2022/06/09 | 2,836 | 2,935 | 2,795 | 2,934 | 62,400 |
| 2022/06/08 | 2,772 | 2,900 | 2,726 | 2,838 | 80,600 |
| 2022/06/07 | 2,868 | 2,868 | 2,763 | 2,772 | 73,200 |
| 2022/06/06 | 2,900 | 2,926 | 2,863 | 2,885 | 60,600 |
| 2022/06/03 | 3,025 | 3,025 | 2,926 | 2,941 | 63,400 |
| 2022/06/02 | 2,879 | 3,050 | 2,855 | 2,996 | 147,300 |
| 2022/06/01 | 2,901 | 2,917 | 2,850 | 2,869 | 50,100 |
| 2022/05/31 | 2,995 | 3,070 | 2,905 | 2,919 | 80,700 |
| 2022/05/30 | 2,991 | 3,020 | 2,951 | 2,967 | 39,900 |
| 2022/05/27 | 2,989 | 3,020 | 2,930 | 2,955 | 62,900 |
| 2022/05/26 | 3,065 | 3,175 | 2,988 | 2,999 | 150,000 |
| 2022/05/25 | 2,939 | 3,100 | 2,930 | 3,065 | 144,400 |
| 2022/05/24 | 2,903 | 3,170 | 2,865 | 2,936 | 239,300 |
| 2022/05/23 | 2,784 | 2,980 | 2,746 | 2,921 | 133,400 |
| 2022/05/20 | 2,747 | 2,820 | 2,630 | 2,754 | 86,600 |
| 2022/05/19 | 2,581 | 2,815 | 2,559 | 2,716 | 130,100 |
| 2022/05/18 | 2,533 | 2,720 | 2,478 | 2,613 | 156,700 |
| 2022/05/17 | 2,562 | 2,578 | 2,487 | 2,500 | 49,500 |
| 2022/05/16 | 2,731 | 2,760 | 2,420 | 2,541 | 205,400 |
| 2022/05/13 | 2,720 | 2,787 | 2,679 | 2,681 | 78,300 |
| 2022/05/12 | 2,797 | 2,890 | 2,717 | 2,717 | 77,500 |
| 2022/05/11 | 2,752 | 2,888 | 2,750 | 2,847 | 41,500 |
| 2022/05/10 | 2,800 | 2,833 | 2,701 | 2,802 | 70,200 |
| 2022/05/09 | 2,911 | 2,956 | 2,791 | 2,819 | 92,800 |
| 2022/05/06 | 2,788 | 3,085 | 2,733 | 2,958 | 131,700 |
| 2022/05/02 | 2,784 | 2,820 | 2,700 | 2,788 | 87,900 |
| 2022/04/28 | 3,090 | 3,120 | 2,720 | 2,737 | 414,400 |
| 2022/04/27 | 2,638 | 3,155 | 2,614 | 3,155 | 200,200 |
| 2022/04/26 | 2,787 | 2,800 | 2,633 | 2,655 | 96,000 |
| 2022/04/25 | 2,734 | 2,835 | 2,720 | 2,768 | 116,900 |
| 2022/04/22 | 2,960 | 3,130 | 2,812 | 2,834 | 143,700 |
| 2022/04/21 | 2,876 | 3,050 | 2,761 | 3,030 | 162,800 |
| 2022/04/20 | 2,888 | 2,948 | 2,821 | 2,840 | 106,500 |
| 2022/04/19 | 2,984 | 3,045 | 2,835 | 2,850 | 161,100 |
| 2022/04/18 | 3,100 | 3,225 | 3,025 | 3,085 | 278,900 |
| 2022/04/15 | 2,966 | 3,200 | 2,950 | 3,190 | 469,300 |
| 2022/04/14 | 3,030 | 3,195 | 2,700 | 2,866 | 607,200 |
| 2022/04/13 | 3,220 | 3,300 | 3,010 | 3,035 | 292,800 |
| 2022/04/12 | 3,275 | 3,525 | 3,250 | 3,290 | 157,700 |
| 2022/04/11 | 3,650 | 3,650 | 3,330 | 3,345 | 182,800 |
| 2022/04/08 | 3,800 | 3,930 | 3,210 | 3,615 | 437,900 |
| 2022/04/07 | 3,850 | 4,050 | 3,670 | 3,845 | 488,500 |
| 2022/04/06 | 3,500 | 3,895 | 3,460 | 3,830 | 452,900 |
| 2022/04/05 | 3,345 | 3,565 | 3,205 | 3,460 | 332,600 |
| 2022/04/04 | 3,585 | 3,890 | 3,115 | 3,340 | 684,900 |
| 2022/04/01 | 4,235 | 4,550 | 3,565 | 3,565 | 989,500 |
| 2022/03/31 | 4,005 | 4,280 | 3,850 | 4,265 | 310,800 |
| 2022/03/30 | 3,830 | 4,100 | 3,695 | 4,005 | 559,300 |
| 2022/03/29 | 3,385 | 3,920 | 3,300 | 3,760 | 456,200 |
| 2022/03/28 | 3,525 | 3,555 | 3,200 | 3,245 | 288,100 |
| 2022/03/25 | 3,325 | 3,600 | 3,325 | 3,585 | 308,000 |
| 2022/03/24 | 3,125 | 3,435 | 3,120 | 3,290 | 250,700 |
| 2022/03/23 | 3,015 | 3,200 | 2,966 | 3,155 | 189,800 |
| 2022/03/22 | 2,900 | 3,010 | 2,881 | 2,962 | 98,900 |
| 2022/03/18 | 2,858 | 3,050 | 2,821 | 2,950 | 240,400 |
| 2022/03/17 | 2,713 | 2,880 | 2,650 | 2,870 | 185,400 |
| 2022/03/16 | 2,720 | 2,775 | 2,637 | 2,719 | 134,600 |
| 2022/03/15 | 2,496 | 2,714 | 2,390 | 2,699 | 223,800 |
| 2022/03/14 | 2,280 | 2,600 | 2,265 | 2,526 | 210,100 |
| 2022/03/11 | 2,665 | 2,762 | 2,325 | 2,369 | 372,100 |
| 2022/03/10 | 2,707 | 2,878 | 2,655 | 2,743 | 184,200 |
| 2022/03/09 | 2,998 | 3,080 | 2,571 | 2,757 | 412,500 |
| 2022/03/08 | 2,480 | 2,843 | 2,391 | 2,800 | 292,400 |
| 2022/03/07 | 2,301 | 2,463 | 2,261 | 2,430 | 165,800 |
| 2022/03/04 | 2,161 | 2,400 | 2,076 | 2,336 | 190,100 |
| 2022/03/03 | 2,239 | 2,306 | 2,171 | 2,222 | 154,800 |
| 2022/03/02 | 2,097 | 2,160 | 2,051 | 2,139 | 125,600 |
| 2022/03/01 | 1,927 | 2,082 | 1,915 | 2,073 | 137,400 |
| 2022/02/28 | 1,867 | 1,968 | 1,853 | 1,891 | 46,900 |
| 2022/02/25 | 1,822 | 1,899 | 1,811 | 1,890 | 51,500 |
| 2022/02/24 | 1,939 | 1,945 | 1,702 | 1,702 | 107,900 |
| 2022/02/22 | 1,844 | 1,950 | 1,793 | 1,945 | 78,400 |
| 2022/02/21 | 1,721 | 1,885 | 1,720 | 1,840 | 56,600 |
| 2022/02/18 | 1,648 | 1,819 | 1,631 | 1,785 | 69,900 |
| 2022/02/17 | 1,659 | 1,684 | 1,620 | 1,671 | 19,900 |
| 2022/02/16 | 1,635 | 1,698 | 1,635 | 1,665 | 41,400 |
| 2022/02/15 | 1,581 | 1,619 | 1,550 | 1,607 | 35,000 |
| 2022/02/14 | 1,570 | 1,584 | 1,536 | 1,541 | 35,100 |
| 2022/02/10 | 1,622 | 1,650 | 1,608 | 1,631 | 21,900 |
| 2022/02/09 | 1,601 | 1,626 | 1,583 | 1,606 | 17,500 |
| 2022/02/08 | 1,580 | 1,612 | 1,575 | 1,583 | 12,200 |
| 2022/02/07 | 1,564 | 1,628 | 1,539 | 1,571 | 25,800 |
| 2022/02/04 | 1,510 | 1,750 | 1,495 | 1,564 | 88,000 |
| 2022/02/03 | 1,600 | 1,600 | 1,512 | 1,534 | 31,800 |
| 2022/02/02 | 1,547 | 1,612 | 1,547 | 1,601 | 20,100 |
| 2022/02/01 | 1,534 | 1,604 | 1,526 | 1,552 | 29,500 |
| 2022/01/31 | 1,479 | 1,577 | 1,479 | 1,534 | 34,500 |
| 2022/01/28 | 1,519 | 1,540 | 1,450 | 1,485 | 40,200 |
| 2022/01/27 | 1,599 | 1,618 | 1,464 | 1,489 | 64,400 |
| 2022/01/26 | 1,565 | 1,626 | 1,555 | 1,582 | 26,400 |
| 2022/01/25 | 1,652 | 1,656 | 1,552 | 1,560 | 44,300 |
| 2022/01/24 | 1,651 | 1,690 | 1,626 | 1,653 | 35,700 |
| 2022/01/21 | 1,580 | 1,679 | 1,540 | 1,656 | 59,900 |
| 2022/01/20 | 1,544 | 1,630 | 1,535 | 1,603 | 56,900 |
| 2022/01/19 | 1,630 | 1,670 | 1,548 | 1,551 | 81,300 |
| 2022/01/18 | 1,688 | 1,731 | 1,636 | 1,670 | 68,200 |
| 2022/01/17 | 1,821 | 1,891 | 1,680 | 1,688 | 214,900 |
| 2022/01/14 | 1,542 | 1,974 | 1,513 | 1,861 | 787,800 |
| 2022/01/13 | 1,624 | 1,625 | 1,563 | 1,574 | 37,800 |
| 2022/01/12 | 1,605 | 1,648 | 1,560 | 1,636 | 37,200 |
| 2022/01/11 | 1,561 | 1,620 | 1,556 | 1,590 | 31,200 |
| 2022/01/07 | 1,669 | 1,700 | 1,568 | 1,586 | 97,900 |
| 2022/01/06 | 1,724 | 1,740 | 1,660 | 1,661 | 53,800 |
| 2022/01/05 | 1,768 | 1,787 | 1,725 | 1,740 | 28,900 |
| 2022/01/04 | 1,711 | 1,804 | 1,711 | 1,793 | 38,300 |