イノテック(9880)の株価時系列情報
イノテック(9880)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 |
---|---|---|---|---|---|
2008/12/30 | 226 | 230 | 224 | 227 | 65,700 |
2008/12/29 | 222 | 223 | 220 | 222 | 46,900 |
2008/12/26 | 216 | 224 | 216 | 221 | 61,200 |
2008/12/25 | 215 | 218 | 210 | 215 | 70,000 |
2008/12/24 | 225 | 225 | 212 | 216 | 97,100 |
2008/12/22 | 226 | 230 | 220 | 224 | 107,200 |
2008/12/19 | 224 | 233 | 223 | 228 | 113,000 |
2008/12/18 | 216 | 230 | 215 | 229 | 154,900 |
2008/12/17 | 217 | 217 | 211 | 215 | 87,400 |
2008/12/16 | 211 | 216 | 210 | 213 | 143,100 |
2008/12/15 | 212 | 214 | 209 | 211 | 292,500 |
2008/12/12 | 216 | 217 | 210 | 210 | 79,600 |
2008/12/11 | 208 | 215 | 207 | 211 | 77,100 |
2008/12/10 | 214 | 214 | 205 | 206 | 81,000 |
2008/12/09 | 221 | 222 | 214 | 216 | 71,800 |
2008/12/08 | 219 | 220 | 214 | 219 | 67,500 |
2008/12/05 | 212 | 219 | 206 | 218 | 49,700 |
2008/12/04 | 223 | 228 | 213 | 220 | 62,600 |
2008/12/03 | 227 | 230 | 222 | 227 | 52,000 |
2008/12/02 | 225 | 235 | 224 | 227 | 42,800 |
2008/12/01 | 249 | 249 | 234 | 234 | 28,700 |
2008/11/28 | 231 | 242 | 223 | 239 | 80,100 |
2008/11/27 | 240 | 245 | 234 | 234 | 22,000 |
2008/11/26 | 240 | 245 | 235 | 235 | 40,000 |
2008/11/25 | 256 | 259 | 240 | 240 | 124,000 |
2008/11/21 | 230 | 250 | 228 | 245 | 151,100 |
2008/11/20 | 247 | 254 | 240 | 245 | 106,800 |
2008/11/19 | 274 | 289 | 256 | 256 | 154,600 |
2008/11/18 | 261 | 274 | 255 | 271 | 143,100 |
2008/11/17 | 241 | 265 | 238 | 263 | 245,300 |
2008/11/14 | 241 | 241 | 236 | 240 | 120,400 |
2008/11/13 | 230 | 240 | 222 | 231 | 161,700 |
2008/11/12 | 235 | 238 | 231 | 232 | 150,700 |
2008/11/11 | 234 | 239 | 232 | 237 | 129,400 |
2008/11/10 | 234 | 242 | 227 | 234 | 283,600 |
2008/11/07 | 228 | 236 | 222 | 229 | 105,900 |
2008/11/06 | 231 | 242 | 225 | 240 | 167,900 |
2008/11/05 | 227 | 255 | 226 | 241 | 317,300 |
2008/11/04 | 210 | 224 | 206 | 217 | 162,800 |
2008/10/31 | 204 | 207 | 198 | 205 | 127,300 |
2008/10/30 | 194 | 205 | 193 | 202 | 110,800 |
2008/10/29 | 206 | 210 | 189 | 194 | 147,200 |
2008/10/28 | 179 | 192 | 179 | 191 | 118,500 |
2008/10/27 | 181 | 199 | 179 | 182 | 281,200 |
2008/10/24 | 188 | 191 | 183 | 186 | 124,200 |
2008/10/23 | 187 | 191 | 181 | 187 | 185,900 |
2008/10/22 | 193 | 194 | 188 | 192 | 116,400 |
2008/10/21 | 197 | 207 | 190 | 194 | 324,300 |
2008/10/20 | 197 | 200 | 186 | 191 | 638,300 |
2008/10/17 | 220 | 222 | 193 | 193 | 431,400 |
2008/10/16 | 219 | 225 | 210 | 210 | 295,100 |
2008/10/15 | 260 | 260 | 232 | 241 | 216,400 |
2008/10/14 | 236 | 271 | 220 | 266 | 515,500 |
2008/10/10 | 198 | 206 | 192 | 206 | 133,500 |
2008/10/09 | 196 | 215 | 190 | 208 | 162,600 |
2008/10/08 | 192 | 212 | 190 | 200 | 367,800 |
2008/10/07 | 190 | 220 | 184 | 212 | 413,300 |
2008/10/06 | 214 | 216 | 202 | 205 | 300,400 |
2008/10/03 | 227 | 229 | 219 | 228 | 225,900 |
2008/10/02 | 231 | 241 | 225 | 232 | 232,400 |
2008/10/01 | 243 | 243 | 230 | 233 | 116,600 |
2008/09/30 | 223 | 240 | 220 | 238 | 307,100 |
2008/09/29 | 247 | 250 | 236 | 242 | 341,900 |
2008/09/26 | 263 | 267 | 248 | 252 | 563,300 |
2008/09/25 | 272 | 280 | 267 | 270 | 327,800 |
2008/09/24 | 285 | 292 | 278 | 285 | 189,200 |
2008/09/22 | 297 | 299 | 286 | 290 | 390,000 |
2008/09/19 | 295 | 301 | 290 | 292 | 350,100 |
2008/09/18 | 306 | 310 | 282 | 289 | 406,100 |
2008/09/17 | 339 | 345 | 314 | 316 | 262,400 |
2008/09/16 | 314 | 342 | 312 | 329 | 374,400 |
2008/09/12 | 265 | 342 | 261 | 339 | 748,600 |
2008/09/11 | 270 | 278 | 257 | 262 | 253,400 |
2008/09/10 | 265 | 272 | 259 | 265 | 339,900 |
2008/09/09 | 298 | 299 | 278 | 284 | 268,600 |
2008/09/08 | 308 | 312 | 303 | 303 | 102,000 |
2008/09/05 | 306 | 307 | 295 | 303 | 180,600 |
2008/09/04 | 320 | 329 | 317 | 322 | 96,700 |
2008/09/03 | 322 | 331 | 321 | 323 | 67,500 |
2008/09/02 | 325 | 331 | 323 | 327 | 108,000 |
2008/09/01 | 346 | 346 | 328 | 330 | 174,000 |
2008/08/29 | 354 | 356 | 343 | 351 | 119,500 |
2008/08/28 | 365 | 365 | 351 | 357 | 37,200 |
2008/08/27 | 350 | 365 | 350 | 360 | 55,200 |
2008/08/26 | 350 | 355 | 347 | 354 | 86,200 |
2008/08/25 | 357 | 360 | 356 | 357 | 37,300 |
2008/08/22 | 360 | 364 | 352 | 354 | 136,800 |
2008/08/21 | 362 | 377 | 362 | 374 | 83,600 |
2008/08/20 | 357 | 364 | 355 | 360 | 101,100 |
2008/08/19 | 371 | 375 | 351 | 367 | 161,000 |
2008/08/18 | 377 | 388 | 372 | 380 | 162,600 |
2008/08/15 | 375 | 387 | 370 | 377 | 138,200 |
2008/08/14 | 350 | 380 | 345 | 360 | 126,600 |
2008/08/13 | 347 | 361 | 346 | 350 | 160,500 |
2008/08/12 | 365 | 370 | 355 | 356 | 145,000 |
2008/08/11 | 361 | 373 | 361 | 365 | 99,000 |
2008/08/08 | 357 | 366 | 352 | 360 | 128,300 |
2008/08/07 | 375 | 375 | 357 | 361 | 122,900 |
2008/08/06 | 380 | 387 | 368 | 380 | 159,600 |
2008/08/05 | 378 | 378 | 350 | 356 | 376,900 |
2008/08/04 | 394 | 397 | 363 | 363 | 229,400 |
2008/08/01 | 402 | 402 | 392 | 394 | 178,900 |
2008/07/31 | 395 | 401 | 388 | 394 | 331,200 |
2008/07/30 | 425 | 430 | 376 | 390 | 802,400 |
2008/07/29 | 405 | 405 | 405 | 405 | 170,900 |
2008/07/28 | 605 | 615 | 505 | 505 | 136,400 |
2008/07/25 | 603 | 607 | 601 | 605 | 37,800 |
2008/07/24 | 615 | 617 | 600 | 608 | 107,400 |
2008/07/23 | 605 | 627 | 605 | 611 | 48,700 |
2008/07/22 | 611 | 615 | 593 | 600 | 40,600 |
2008/07/18 | 617 | 619 | 606 | 611 | 25,100 |
2008/07/17 | 609 | 617 | 604 | 608 | 57,100 |
2008/07/16 | 619 | 620 | 590 | 599 | 62,100 |
2008/07/15 | 639 | 639 | 619 | 623 | 28,300 |
2008/07/14 | 639 | 646 | 632 | 640 | 31,500 |
2008/07/11 | 633 | 645 | 629 | 641 | 22,600 |
2008/07/10 | 636 | 640 | 620 | 628 | 48,300 |
2008/07/09 | 663 | 668 | 651 | 651 | 36,000 |
2008/07/08 | 664 | 665 | 649 | 652 | 76,400 |
2008/07/07 | 685 | 695 | 670 | 675 | 81,900 |
2008/07/04 | 720 | 726 | 696 | 704 | 40,700 |
2008/07/03 | 720 | 725 | 702 | 711 | 54,500 |
2008/07/02 | 747 | 753 | 725 | 740 | 50,200 |
2008/07/01 | 736 | 759 | 736 | 757 | 40,400 |
2008/06/30 | 783 | 783 | 747 | 756 | 40,100 |
2008/06/27 | 770 | 786 | 766 | 773 | 49,500 |
2008/06/26 | 815 | 820 | 805 | 810 | 36,100 |
2008/06/25 | 800 | 825 | 800 | 814 | 46,900 |
2008/06/24 | 799 | 828 | 799 | 800 | 70,500 |
2008/06/23 | 790 | 800 | 773 | 799 | 38,300 |
2008/06/20 | 800 | 804 | 794 | 800 | 44,000 |
2008/06/19 | 810 | 810 | 790 | 804 | 41,200 |
2008/06/18 | 814 | 830 | 808 | 816 | 66,900 |
2008/06/17 | 808 | 833 | 789 | 833 | 128,600 |
2008/06/16 | 732 | 790 | 732 | 788 | 85,700 |
2008/06/13 | 738 | 741 | 721 | 728 | 44,500 |
2008/06/12 | 740 | 753 | 735 | 745 | 44,300 |
2008/06/11 | 780 | 786 | 740 | 750 | 91,400 |
2008/06/10 | 804 | 808 | 781 | 781 | 31,400 |
2008/06/09 | 794 | 818 | 791 | 804 | 53,500 |
2008/06/06 | 851 | 860 | 831 | 834 | 91,400 |
2008/06/05 | 855 | 863 | 849 | 853 | 55,700 |
2008/06/04 | 832 | 860 | 832 | 854 | 120,200 |
2008/06/03 | 806 | 831 | 806 | 829 | 83,600 |
2008/06/02 | 800 | 815 | 791 | 804 | 61,600 |
2008/05/30 | 799 | 806 | 790 | 795 | 65,300 |
2008/05/29 | 800 | 800 | 782 | 784 | 55,700 |
2008/05/28 | 790 | 811 | 790 | 810 | 77,000 |
2008/05/27 | 805 | 805 | 760 | 786 | 105,900 |
2008/05/26 | 812 | 818 | 808 | 810 | 84,300 |
2008/05/23 | 821 | 829 | 810 | 818 | 87,500 |
2008/05/22 | 817 | 824 | 809 | 818 | 81,200 |
2008/05/21 | 810 | 840 | 790 | 827 | 148,200 |
2008/05/20 | 793 | 843 | 792 | 820 | 257,000 |
2008/05/19 | 771 | 788 | 756 | 775 | 170,300 |
2008/05/16 | 702 | 726 | 701 | 701 | 53,900 |
2008/05/15 | 722 | 729 | 681 | 692 | 122,800 |
2008/05/14 | 659 | 720 | 652 | 719 | 155,100 |
2008/05/13 | 640 | 645 | 636 | 643 | 30,200 |
2008/05/12 | 642 | 642 | 627 | 630 | 45,500 |
2008/05/09 | 660 | 664 | 650 | 650 | 64,100 |
2008/05/08 | 629 | 666 | 626 | 650 | 69,100 |
2008/05/07 | 624 | 638 | 620 | 635 | 47,000 |
2008/05/02 | 625 | 630 | 604 | 615 | 64,700 |
2008/05/01 | 645 | 645 | 604 | 617 | 74,000 |
2008/04/30 | 641 | 652 | 639 | 641 | 66,500 |
2008/04/28 | 610 | 636 | 595 | 623 | 130,600 |
2008/04/25 | 580 | 595 | 575 | 590 | 63,900 |
2008/04/24 | 564 | 583 | 564 | 575 | 40,000 |
2008/04/23 | 561 | 569 | 560 | 569 | 23,700 |
2008/04/22 | 570 | 578 | 555 | 571 | 33,500 |
2008/04/21 | 580 | 588 | 570 | 571 | 52,900 |
2008/04/18 | 582 | 582 | 571 | 575 | 4,100 |
2008/04/17 | 592 | 605 | 573 | 579 | 8,600 |
2008/04/16 | 580 | 583 | 576 | 582 | 4,000 |
2008/04/15 | 590 | 594 | 571 | 572 | 5,400 |
2008/04/14 | 600 | 600 | 588 | 593 | 5,300 |
2008/04/11 | 601 | 619 | 590 | 598 | 4,200 |
2008/04/10 | 606 | 610 | 581 | 600 | 11,200 |
2008/04/09 | 611 | 616 | 610 | 610 | 1,500 |
2008/04/08 | 615 | 617 | 611 | 616 | 3,100 |
2008/04/07 | 615 | 625 | 610 | 617 | 3,700 |
2008/04/04 | 622 | 625 | 613 | 619 | 4,400 |
2008/04/03 | 620 | 626 | 605 | 612 | 5,300 |
2008/04/02 | 630 | 633 | 609 | 615 | 9,900 |
2008/04/01 | 617 | 617 | 606 | 607 | 7,900 |
2008/03/31 | 638 | 638 | 601 | 607 | 9,400 |
2008/03/28 | 660 | 660 | 620 | 638 | 8,600 |
2008/03/27 | 694 | 694 | 675 | 675 | 2,000 |
2008/03/25 | 728 | 728 | 728 | 728 | 100 |