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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,380 | 4,630 | 4,205 | 4,610 | 456,100 |
| 2023/12/28 | 4,260 | 4,425 | 4,135 | 4,380 | 390,200 |
| 2023/12/27 | 3,970 | 4,280 | 3,890 | 4,270 | 371,200 |
| 2023/12/26 | 3,850 | 4,250 | 3,775 | 3,950 | 715,500 |
| 2023/12/25 | 3,715 | 3,870 | 3,635 | 3,765 | 387,900 |
| 2023/12/22 | 3,470 | 3,500 | 3,345 | 3,370 | 105,900 |
| 2023/12/21 | 3,460 | 3,535 | 3,435 | 3,480 | 58,100 |
| 2023/12/20 | 3,455 | 3,540 | 3,420 | 3,475 | 55,900 |
| 2023/12/19 | 3,260 | 3,440 | 3,255 | 3,430 | 69,800 |
| 2023/12/18 | 3,335 | 3,340 | 3,250 | 3,290 | 77,300 |
| 2023/12/15 | 3,350 | 3,400 | 3,330 | 3,350 | 63,300 |
| 2023/12/14 | 3,495 | 3,520 | 3,345 | 3,345 | 95,000 |
| 2023/12/13 | 3,495 | 3,590 | 3,450 | 3,485 | 63,800 |
| 2023/12/12 | 3,620 | 3,620 | 3,470 | 3,485 | 73,700 |
| 2023/12/11 | 3,465 | 3,610 | 3,465 | 3,550 | 58,100 |
| 2023/12/08 | 3,475 | 3,520 | 3,450 | 3,450 | 46,900 |
| 2023/12/07 | 3,600 | 3,600 | 3,510 | 3,530 | 51,600 |
| 2023/12/06 | 3,695 | 3,730 | 3,580 | 3,610 | 70,900 |
| 2023/12/05 | 3,720 | 3,805 | 3,620 | 3,665 | 120,600 |
| 2023/12/04 | 3,630 | 3,760 | 3,515 | 3,755 | 114,500 |
| 2023/12/01 | 3,510 | 3,660 | 3,440 | 3,640 | 111,600 |
| 2023/11/30 | 3,540 | 3,555 | 3,435 | 3,495 | 116,600 |
| 2023/11/29 | 3,590 | 3,625 | 3,535 | 3,535 | 141,800 |
| 2023/11/28 | 3,665 | 3,775 | 3,625 | 3,645 | 147,100 |
| 2023/11/27 | 3,835 | 3,860 | 3,640 | 3,640 | 241,000 |
| 2023/11/24 | 3,945 | 3,995 | 3,860 | 3,875 | 131,200 |
| 2023/11/22 | 4,085 | 4,155 | 3,965 | 3,980 | 112,700 |
| 2023/11/21 | 4,220 | 4,225 | 4,065 | 4,110 | 70,700 |
| 2023/11/20 | 4,060 | 4,200 | 4,060 | 4,175 | 117,600 |
| 2023/11/17 | 4,050 | 4,320 | 4,020 | 4,120 | 250,600 |
| 2023/11/16 | 4,230 | 4,285 | 3,990 | 4,025 | 169,500 |
| 2023/11/15 | 4,100 | 4,320 | 4,080 | 4,290 | 231,900 |
| 2023/11/14 | 4,455 | 4,520 | 4,395 | 4,480 | 79,600 |
| 2023/11/13 | 4,435 | 4,495 | 4,380 | 4,485 | 66,000 |
| 2023/11/10 | 4,680 | 4,680 | 4,435 | 4,435 | 162,700 |
| 2023/11/09 | 4,635 | 4,730 | 4,600 | 4,725 | 57,400 |
| 2023/11/08 | 4,790 | 4,805 | 4,650 | 4,650 | 60,700 |
| 2023/11/07 | 4,845 | 4,845 | 4,670 | 4,770 | 72,100 |
| 2023/11/06 | 4,950 | 4,955 | 4,830 | 4,835 | 61,900 |
| 2023/11/02 | 4,825 | 4,880 | 4,780 | 4,840 | 35,700 |
| 2023/11/01 | 4,940 | 4,945 | 4,770 | 4,780 | 61,800 |
| 2023/10/31 | 4,780 | 4,885 | 4,640 | 4,885 | 97,500 |
| 2023/10/30 | 4,920 | 4,965 | 4,810 | 4,810 | 54,200 |
| 2023/10/27 | 4,800 | 5,010 | 4,740 | 4,990 | 128,000 |
| 2023/10/26 | 5,050 | 5,050 | 4,775 | 4,780 | 194,700 |
| 2023/10/25 | 5,270 | 5,280 | 5,100 | 5,100 | 56,300 |
| 2023/10/24 | 5,150 | 5,290 | 5,050 | 5,280 | 47,800 |
| 2023/10/23 | 5,200 | 5,230 | 5,060 | 5,120 | 67,000 |
| 2023/10/20 | 5,260 | 5,310 | 5,180 | 5,230 | 33,400 |
| 2023/10/19 | 5,430 | 5,500 | 5,280 | 5,280 | 90,000 |
| 2023/10/18 | 5,330 | 5,470 | 5,280 | 5,450 | 54,700 |
| 2023/10/17 | 5,230 | 5,320 | 5,220 | 5,310 | 86,000 |
| 2023/10/16 | 5,110 | 5,170 | 5,060 | 5,140 | 56,800 |
| 2023/10/13 | 5,310 | 5,330 | 5,110 | 5,150 | 71,000 |
| 2023/10/12 | 5,210 | 5,410 | 5,160 | 5,410 | 82,700 |
| 2023/10/11 | 5,200 | 5,270 | 5,160 | 5,190 | 28,900 |
| 2023/10/10 | 5,190 | 5,220 | 5,130 | 5,220 | 33,900 |
| 2023/10/06 | 5,250 | 5,290 | 5,160 | 5,190 | 70,100 |
| 2023/10/05 | 4,990 | 5,240 | 4,990 | 5,200 | 103,300 |
| 2023/10/04 | 5,010 | 5,070 | 4,960 | 4,970 | 154,600 |
| 2023/10/03 | 5,190 | 5,200 | 5,070 | 5,110 | 128,200 |
| 2023/10/02 | 5,460 | 5,490 | 5,240 | 5,240 | 149,300 |
| 2023/09/29 | 5,290 | 5,520 | 5,290 | 5,520 | 161,500 |
| 2023/09/28 | 5,300 | 5,390 | 5,230 | 5,280 | 50,700 |
| 2023/09/27 | 5,210 | 5,320 | 5,210 | 5,310 | 44,400 |
| 2023/09/26 | 5,420 | 5,460 | 5,280 | 5,280 | 74,000 |
| 2023/09/25 | 5,670 | 5,880 | 5,440 | 5,440 | 354,700 |
| 2023/09/22 | 5,060 | 5,300 | 5,040 | 5,270 | 65,600 |
| 2023/09/21 | 5,220 | 5,320 | 5,100 | 5,100 | 70,600 |
| 2023/09/20 | 5,280 | 5,370 | 5,180 | 5,190 | 108,700 |
| 2023/09/19 | 5,180 | 5,290 | 5,100 | 5,260 | 163,700 |
| 2023/09/15 | 5,300 | 5,320 | 5,150 | 5,240 | 160,300 |
| 2023/09/14 | 5,390 | 5,430 | 5,270 | 5,290 | 137,900 |
| 2023/09/13 | 5,410 | 5,480 | 5,300 | 5,430 | 153,900 |
| 2023/09/12 | 5,430 | 5,610 | 5,420 | 5,430 | 190,900 |
| 2023/09/11 | 5,410 | 5,470 | 5,380 | 5,380 | 79,200 |
| 2023/09/08 | 5,330 | 5,500 | 5,330 | 5,460 | 101,700 |
| 2023/09/07 | 5,400 | 5,440 | 5,330 | 5,380 | 94,100 |
| 2023/09/06 | 5,550 | 5,550 | 5,410 | 5,450 | 129,700 |
| 2023/09/05 | 5,590 | 5,730 | 5,540 | 5,550 | 152,700 |
| 2023/09/04 | 5,800 | 5,820 | 5,590 | 5,590 | 119,800 |
| 2023/09/01 | 5,510 | 5,850 | 5,490 | 5,780 | 242,200 |
| 2023/08/31 | 5,610 | 5,740 | 5,570 | 5,570 | 153,600 |
| 2023/08/30 | 5,420 | 5,660 | 5,420 | 5,660 | 240,100 |
| 2023/08/29 | 5,290 | 5,420 | 5,230 | 5,420 | 138,000 |
| 2023/08/28 | 5,420 | 5,500 | 5,220 | 5,260 | 169,900 |
| 2023/08/25 | 5,410 | 5,460 | 5,350 | 5,410 | 152,300 |
| 2023/08/24 | 5,690 | 5,740 | 5,510 | 5,510 | 228,800 |
| 2023/08/23 | 5,700 | 5,850 | 5,540 | 5,720 | 362,000 |
| 2023/08/22 | 5,380 | 5,610 | 5,380 | 5,610 | 220,000 |
| 2023/08/21 | 5,330 | 5,430 | 5,220 | 5,380 | 158,400 |
| 2023/08/18 | 5,210 | 5,520 | 5,180 | 5,350 | 204,800 |
| 2023/08/17 | 5,240 | 5,350 | 5,070 | 5,270 | 214,300 |
| 2023/08/16 | 5,370 | 5,600 | 5,190 | 5,270 | 199,100 |
| 2023/08/15 | 5,290 | 5,380 | 5,040 | 5,350 | 293,500 |
| 2023/08/14 | 4,900 | 5,380 | 4,900 | 5,320 | 335,800 |
| 2023/08/10 | 5,020 | 5,300 | 4,980 | 5,000 | 388,800 |
| 2023/08/09 | 5,700 | 5,780 | 5,660 | 5,780 | 87,900 |
| 2023/08/08 | 5,780 | 5,810 | 5,670 | 5,750 | 51,500 |
| 2023/08/07 | 5,570 | 5,780 | 5,550 | 5,730 | 69,800 |
| 2023/08/04 | 5,490 | 5,670 | 5,440 | 5,630 | 48,300 |
| 2023/08/03 | 5,550 | 5,570 | 5,450 | 5,470 | 78,700 |
| 2023/08/02 | 5,660 | 5,680 | 5,600 | 5,620 | 37,200 |
| 2023/08/01 | 5,720 | 5,770 | 5,620 | 5,670 | 64,900 |
| 2023/07/31 | 5,730 | 5,760 | 5,660 | 5,730 | 48,200 |
| 2023/07/28 | 5,770 | 5,770 | 5,560 | 5,680 | 117,900 |
| 2023/07/27 | 5,800 | 5,850 | 5,780 | 5,850 | 26,900 |
| 2023/07/26 | 5,750 | 5,850 | 5,700 | 5,850 | 40,900 |
| 2023/07/25 | 5,750 | 5,780 | 5,690 | 5,760 | 61,900 |
| 2023/07/24 | 5,780 | 5,810 | 5,680 | 5,810 | 72,900 |
| 2023/07/21 | 5,940 | 5,970 | 5,780 | 5,820 | 186,100 |
| 2023/07/20 | 6,030 | 6,040 | 5,930 | 5,980 | 87,900 |
| 2023/07/19 | 6,140 | 6,140 | 5,980 | 6,070 | 75,800 |
| 2023/07/18 | 6,070 | 6,220 | 6,040 | 6,040 | 94,300 |
| 2023/07/14 | 6,230 | 6,240 | 6,040 | 6,060 | 87,300 |
| 2023/07/13 | 6,070 | 6,260 | 6,030 | 6,260 | 80,700 |
| 2023/07/12 | 6,290 | 6,290 | 5,980 | 6,040 | 101,300 |
| 2023/07/11 | 6,100 | 6,420 | 6,090 | 6,270 | 190,400 |
| 2023/07/10 | 5,990 | 6,130 | 5,960 | 6,100 | 81,700 |
| 2023/07/07 | 5,860 | 6,070 | 5,820 | 6,060 | 81,600 |
| 2023/07/06 | 6,060 | 6,090 | 5,910 | 5,930 | 115,300 |
| 2023/07/05 | 6,210 | 6,290 | 6,060 | 6,150 | 93,700 |
| 2023/07/04 | 6,090 | 6,290 | 6,080 | 6,230 | 125,500 |
| 2023/07/03 | 6,210 | 6,230 | 6,020 | 6,130 | 138,100 |
| 2023/06/30 | 5,930 | 6,060 | 5,850 | 6,060 | 71,500 |
| 2023/06/29 | 6,000 | 6,110 | 5,920 | 6,010 | 85,600 |
| 2023/06/28 | 5,900 | 6,020 | 5,750 | 6,010 | 109,800 |
| 2023/06/27 | 6,020 | 6,030 | 5,820 | 5,830 | 171,800 |
| 2023/06/26 | 6,020 | 6,130 | 5,970 | 6,060 | 91,300 |
| 2023/06/23 | 6,170 | 6,210 | 5,940 | 6,060 | 125,300 |
| 2023/06/22 | 6,180 | 6,340 | 6,060 | 6,070 | 142,800 |
| 2023/06/21 | 6,220 | 6,320 | 6,180 | 6,190 | 102,600 |
| 2023/06/20 | 6,580 | 6,600 | 6,210 | 6,330 | 226,800 |
| 2023/06/19 | 6,360 | 6,940 | 6,340 | 6,520 | 575,000 |
| 2023/06/16 | 5,990 | 6,120 | 5,930 | 6,060 | 77,200 |
| 2023/06/15 | 5,920 | 6,000 | 5,870 | 5,940 | 68,000 |
| 2023/06/14 | 6,110 | 6,140 | 5,860 | 5,860 | 137,400 |
| 2023/06/13 | 6,250 | 6,320 | 6,100 | 6,120 | 135,200 |
| 2023/06/12 | 6,190 | 6,270 | 6,110 | 6,250 | 84,700 |
| 2023/06/09 | 5,990 | 6,270 | 5,900 | 6,260 | 157,000 |
| 2023/06/08 | 6,060 | 6,090 | 5,880 | 5,920 | 96,500 |
| 2023/06/07 | 6,050 | 6,200 | 6,020 | 6,060 | 101,200 |
| 2023/06/06 | 6,010 | 6,120 | 5,960 | 6,050 | 70,400 |
| 2023/06/05 | 5,790 | 6,130 | 5,770 | 6,040 | 183,700 |
| 2023/06/02 | 5,850 | 5,930 | 5,730 | 5,760 | 67,300 |
| 2023/06/01 | 5,780 | 5,980 | 5,740 | 5,810 | 81,700 |
| 2023/05/31 | 6,040 | 6,040 | 5,780 | 5,850 | 102,200 |
| 2023/05/30 | 5,740 | 6,040 | 5,690 | 6,040 | 114,600 |
| 2023/05/29 | 5,600 | 5,820 | 5,550 | 5,800 | 95,700 |
| 2023/05/26 | 5,710 | 5,790 | 5,570 | 5,570 | 108,000 |
| 2023/05/25 | 5,860 | 5,930 | 5,710 | 5,750 | 80,600 |
| 2023/05/24 | 5,760 | 5,970 | 5,750 | 5,860 | 76,200 |
| 2023/05/23 | 6,030 | 6,060 | 5,810 | 5,830 | 140,400 |
| 2023/05/22 | 6,150 | 6,190 | 6,010 | 6,020 | 97,800 |
| 2023/05/19 | 6,170 | 6,310 | 6,070 | 6,130 | 120,500 |
| 2023/05/18 | 6,270 | 6,320 | 6,060 | 6,070 | 151,200 |
| 2023/05/17 | 6,470 | 6,570 | 6,280 | 6,320 | 175,700 |
| 2023/05/16 | 6,540 | 7,090 | 6,470 | 6,490 | 569,300 |
| 2023/05/15 | 6,400 | 6,650 | 6,180 | 6,350 | 374,200 |
| 2023/05/12 | 6,100 | 6,480 | 6,030 | 6,480 | 239,900 |
| 2023/05/11 | 6,310 | 6,330 | 6,010 | 6,030 | 147,600 |
| 2023/05/10 | 6,370 | 6,470 | 6,260 | 6,350 | 111,000 |
| 2023/05/09 | 6,460 | 6,520 | 6,260 | 6,370 | 210,200 |
| 2023/05/08 | 6,050 | 6,450 | 5,970 | 6,320 | 298,700 |
| 2023/05/02 | 5,670 | 5,840 | 5,670 | 5,770 | 73,200 |
| 2023/05/01 | 5,920 | 5,990 | 5,650 | 5,660 | 159,000 |
| 2023/04/28 | 5,600 | 5,820 | 5,550 | 5,820 | 181,600 |
| 2023/04/27 | 5,470 | 5,600 | 5,410 | 5,520 | 141,100 |
| 2023/04/26 | 5,620 | 5,730 | 5,410 | 5,460 | 221,700 |
| 2023/04/25 | 6,060 | 6,120 | 5,800 | 5,800 | 178,500 |
| 2023/04/24 | 6,270 | 6,350 | 6,060 | 6,060 | 96,000 |
| 2023/04/21 | 6,260 | 6,380 | 6,200 | 6,270 | 83,600 |
| 2023/04/20 | 6,350 | 6,400 | 6,260 | 6,300 | 107,600 |
| 2023/04/19 | 6,520 | 6,530 | 6,410 | 6,450 | 98,700 |
| 2023/04/18 | 6,550 | 6,700 | 6,510 | 6,560 | 156,300 |
| 2023/04/17 | 6,580 | 6,690 | 6,510 | 6,510 | 97,400 |
| 2023/04/14 | 6,540 | 6,700 | 6,460 | 6,680 | 196,300 |
| 2023/04/13 | 6,640 | 6,690 | 6,470 | 6,520 | 165,500 |
| 2023/04/12 | 6,760 | 6,760 | 6,540 | 6,700 | 196,100 |
| 2023/04/11 | 6,750 | 6,920 | 6,740 | 6,900 | 192,300 |
| 2023/04/10 | 6,800 | 6,800 | 6,610 | 6,680 | 106,700 |
| 2023/04/07 | 6,650 | 6,840 | 6,520 | 6,790 | 197,200 |
| 2023/04/06 | 6,420 | 6,570 | 6,350 | 6,480 | 119,300 |
| 2023/04/05 | 6,650 | 6,670 | 6,430 | 6,520 | 159,500 |
| 2023/04/04 | 6,730 | 6,900 | 6,650 | 6,690 | 132,900 |
| 2023/04/03 | 6,860 | 7,060 | 6,720 | 6,820 | 275,400 |
| 2023/03/31 | 6,600 | 6,830 | 6,530 | 6,750 | 180,600 |
| 2023/03/30 | 6,470 | 6,740 | 6,380 | 6,500 | 183,800 |
| 2023/03/29 | 6,350 | 6,550 | 6,200 | 6,530 | 188,100 |
| 2023/03/28 | 6,690 | 6,690 | 6,250 | 6,250 | 264,800 |
| 2023/03/27 | 6,890 | 6,930 | 6,650 | 6,660 | 175,700 |
| 2023/03/24 | 6,680 | 6,950 | 6,620 | 6,890 | 364,000 |
| 2023/03/23 | 6,870 | 7,000 | 6,500 | 6,650 | 419,500 |
| 2023/03/22 | 7,300 | 7,500 | 6,970 | 7,060 | 369,300 |
| 2023/03/20 | 7,600 | 7,740 | 7,220 | 7,370 | 407,400 |
| 2023/03/17 | 7,550 | 7,850 | 7,310 | 7,850 | 673,600 |
| 2023/03/16 | 6,830 | 7,320 | 6,820 | 7,280 | 257,500 |
| 2023/03/15 | 7,290 | 7,320 | 7,000 | 7,010 | 233,500 |
| 2023/03/14 | 7,160 | 7,350 | 7,100 | 7,180 | 293,700 |
| 2023/03/13 | 7,300 | 7,800 | 7,220 | 7,310 | 972,000 |
| 2023/03/10 | 6,980 | 7,290 | 6,910 | 7,170 | 432,800 |
| 2023/03/09 | 7,150 | 7,450 | 7,040 | 7,050 | 632,400 |
| 2023/03/08 | 6,770 | 7,470 | 6,660 | 7,260 | 819,500 |
| 2023/03/07 | 6,990 | 7,200 | 6,820 | 6,830 | 319,900 |
| 2023/03/06 | 7,030 | 7,290 | 6,980 | 7,080 | 579,400 |
| 2023/03/03 | 6,220 | 6,780 | 6,180 | 6,780 | 437,100 |
| 2023/03/02 | 6,100 | 6,400 | 6,070 | 6,310 | 580,400 |
| 2023/03/01 | 6,660 | 6,660 | 6,060 | 6,080 | 634,800 |
| 2023/02/28 | 6,330 | 6,690 | 6,180 | 6,510 | 627,900 |
| 2023/02/27 | 6,620 | 6,780 | 6,230 | 6,230 | 615,600 |
| 2023/02/24 | 7,000 | 7,020 | 6,480 | 6,710 | 773,900 |
| 2023/02/22 | 7,500 | 7,540 | 6,950 | 6,950 | 695,600 |
| 2023/02/21 | 7,720 | 7,910 | 7,420 | 7,460 | 685,600 |
| 2023/02/20 | 7,890 | 8,030 | 7,560 | 7,590 | 475,800 |
| 2023/02/17 | 8,840 | 8,870 | 8,120 | 8,130 | 965,100 |
| 2023/02/16 | 8,980 | 9,360 | 8,800 | 9,040 | 877,600 |
| 2023/02/15 | 9,550 | 9,770 | 8,960 | 9,240 | 1,721,300 |
| 2023/02/14 | 7,900 | 8,800 | 7,770 | 8,800 | 1,366,000 |
| 2023/02/13 | 7,200 | 7,430 | 7,110 | 7,300 | 290,100 |
| 2023/02/10 | 7,180 | 7,320 | 6,980 | 7,220 | 261,600 |
| 2023/02/09 | 7,220 | 7,280 | 7,140 | 7,260 | 114,500 |
| 2023/02/08 | 7,250 | 7,260 | 7,130 | 7,230 | 194,300 |
| 2023/02/07 | 7,400 | 7,450 | 7,300 | 7,320 | 189,600 |
| 2023/02/06 | 7,440 | 7,590 | 7,350 | 7,470 | 249,500 |
| 2023/02/03 | 7,750 | 8,030 | 7,380 | 7,440 | 853,400 |
| 2023/02/02 | 7,320 | 7,800 | 7,240 | 7,640 | 678,300 |
| 2023/02/01 | 7,290 | 7,600 | 7,200 | 7,260 | 578,500 |
| 2023/01/31 | 7,250 | 7,450 | 7,140 | 7,430 | 294,900 |
| 2023/01/30 | 7,430 | 7,620 | 7,290 | 7,290 | 459,400 |
| 2023/01/27 | 7,300 | 7,580 | 7,140 | 7,430 | 492,100 |
| 2023/01/26 | 7,300 | 7,350 | 7,120 | 7,320 | 373,600 |
| 2023/01/25 | 7,460 | 7,850 | 7,210 | 7,230 | 1,098,300 |
| 2023/01/24 | 7,080 | 7,500 | 6,950 | 7,390 | 825,600 |
| 2023/01/23 | 7,260 | 7,350 | 6,930 | 6,980 | 483,400 |
| 2023/01/20 | 7,250 | 7,460 | 7,010 | 7,110 | 839,900 |
| 2023/01/19 | 7,700 | 7,830 | 7,400 | 7,400 | 878,200 |
| 2023/01/18 | 7,590 | 8,170 | 7,460 | 7,990 | 1,864,400 |
| 2023/01/17 | 7,210 | 7,690 | 7,150 | 7,440 | 1,330,000 |
| 2023/01/16 | 6,800 | 7,340 | 6,550 | 7,210 | 1,232,300 |
| 2023/01/13 | 6,870 | 6,930 | 6,510 | 6,510 | 514,600 |
| 2023/01/12 | 7,230 | 7,270 | 6,920 | 6,970 | 497,900 |
| 2023/01/11 | 6,800 | 7,250 | 6,710 | 7,100 | 1,133,600 |
| 2023/01/10 | 6,480 | 6,880 | 6,270 | 6,820 | 1,105,000 |
| 2023/01/06 | 5,690 | 6,280 | 5,570 | 6,260 | 1,160,000 |
| 2023/01/05 | 6,220 | 6,290 | 5,530 | 5,610 | 640,700 |
| 2023/01/04 | 6,080 | 6,540 | 6,020 | 6,050 | 688,000 |