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 |
---|---|---|---|---|---|
2009/12/30 | 395 | 404 | 394 | 398 | 70,600 |
2009/12/29 | 393 | 400 | 393 | 395 | 14,800 |
2009/12/28 | 405 | 405 | 389 | 398 | 35,000 |
2009/12/25 | 413 | 413 | 398 | 398 | 56,900 |
2009/12/24 | 402 | 415 | 401 | 414 | 88,800 |
2009/12/22 | 395 | 406 | 395 | 400 | 96,300 |
2009/12/21 | 399 | 402 | 392 | 397 | 65,100 |
2009/12/18 | 395 | 399 | 388 | 397 | 26,300 |
2009/12/17 | 405 | 405 | 395 | 395 | 36,700 |
2009/12/16 | 400 | 405 | 395 | 404 | 40,900 |
2009/12/15 | 400 | 409 | 394 | 401 | 38,000 |
2009/12/14 | 390 | 400 | 390 | 400 | 71,300 |
2009/12/11 | 377 | 389 | 377 | 385 | 45,000 |
2009/12/10 | 370 | 386 | 370 | 382 | 47,100 |
2009/12/09 | 353 | 372 | 353 | 370 | 55,100 |
2009/12/08 | 360 | 360 | 350 | 355 | 39,200 |
2009/12/07 | 372 | 372 | 358 | 358 | 46,000 |
2009/12/04 | 375 | 381 | 360 | 364 | 63,700 |
2009/12/03 | 387 | 389 | 384 | 385 | 26,800 |
2009/12/02 | 390 | 390 | 376 | 382 | 23,200 |
2009/12/01 | 378 | 389 | 373 | 383 | 42,100 |
2009/11/30 | 360 | 376 | 346 | 376 | 55,000 |
2009/11/27 | 340 | 350 | 332 | 345 | 60,100 |
2009/11/26 | 337 | 350 | 332 | 348 | 62,700 |
2009/11/25 | 304 | 345 | 301 | 322 | 91,100 |
2009/11/24 | 320 | 322 | 310 | 310 | 16,200 |
2009/11/20 | 299 | 317 | 299 | 317 | 28,100 |
2009/11/19 | 301 | 316 | 298 | 309 | 32,800 |
2009/11/18 | 305 | 305 | 289 | 295 | 76,300 |
2009/11/17 | 324 | 330 | 303 | 319 | 46,500 |
2009/11/16 | 329 | 334 | 325 | 329 | 35,800 |
2009/11/13 | 327 | 336 | 319 | 330 | 33,500 |
2009/11/12 | 357 | 357 | 328 | 328 | 67,100 |
2009/11/11 | 349 | 359 | 345 | 353 | 25,100 |
2009/11/10 | 337 | 346 | 337 | 344 | 20,500 |
2009/11/09 | 341 | 348 | 326 | 342 | 43,400 |
2009/11/06 | 358 | 358 | 336 | 342 | 58,700 |
2009/11/05 | 359 | 365 | 344 | 348 | 54,500 |
2009/11/04 | 376 | 376 | 361 | 362 | 51,900 |
2009/11/02 | 375 | 385 | 372 | 385 | 24,500 |
2009/10/30 | 402 | 403 | 386 | 395 | 25,100 |
2009/10/29 | 391 | 400 | 382 | 397 | 70,100 |
2009/10/28 | 395 | 402 | 395 | 400 | 60,200 |
2009/10/27 | 407 | 407 | 400 | 400 | 67,300 |
2009/10/26 | 407 | 407 | 400 | 406 | 41,300 |
2009/10/23 | 405 | 410 | 400 | 407 | 33,500 |
2009/10/22 | 398 | 403 | 389 | 401 | 97,500 |
2009/10/21 | 387 | 390 | 382 | 388 | 49,300 |
2009/10/20 | 393 | 400 | 382 | 390 | 64,800 |
2009/10/19 | 395 | 403 | 388 | 388 | 43,000 |
2009/10/16 | 406 | 424 | 395 | 401 | 142,500 |
2009/10/15 | 396 | 408 | 387 | 404 | 66,800 |
2009/10/14 | 383 | 400 | 380 | 386 | 44,400 |
2009/10/13 | 387 | 396 | 379 | 382 | 96,700 |
2009/10/09 | 373 | 382 | 371 | 378 | 32,200 |
2009/10/08 | 376 | 378 | 360 | 378 | 22,800 |
2009/10/07 | 366 | 375 | 363 | 371 | 41,000 |
2009/10/06 | 350 | 359 | 350 | 359 | 55,600 |
2009/10/05 | 370 | 376 | 345 | 350 | 42,200 |
2009/10/02 | 388 | 391 | 366 | 366 | 86,000 |
2009/10/01 | 404 | 404 | 392 | 398 | 33,700 |
2009/09/30 | 394 | 405 | 394 | 405 | 44,600 |
2009/09/29 | 416 | 416 | 394 | 394 | 69,400 |
2009/09/28 | 420 | 425 | 409 | 411 | 73,500 |
2009/09/25 | 432 | 437 | 418 | 429 | 39,200 |
2009/09/24 | 433 | 444 | 432 | 432 | 49,300 |
2009/09/18 | 442 | 449 | 425 | 443 | 73,700 |
2009/09/17 | 425 | 440 | 419 | 440 | 58,200 |
2009/09/16 | 409 | 425 | 405 | 415 | 93,200 |
2009/09/15 | 431 | 431 | 404 | 404 | 121,200 |
2009/09/14 | 440 | 445 | 431 | 432 | 61,700 |
2009/09/11 | 440 | 448 | 435 | 440 | 100,700 |
2009/09/10 | 439 | 449 | 437 | 439 | 121,200 |
2009/09/09 | 436 | 444 | 431 | 439 | 82,000 |
2009/09/08 | 445 | 455 | 433 | 436 | 128,300 |
2009/09/07 | 486 | 495 | 440 | 440 | 160,900 |
2009/09/04 | 506 | 508 | 485 | 490 | 134,100 |
2009/09/03 | 497 | 505 | 484 | 504 | 78,600 |
2009/09/02 | 488 | 502 | 485 | 497 | 97,500 |
2009/09/01 | 486 | 504 | 486 | 503 | 81,400 |
2009/08/31 | 498 | 510 | 481 | 486 | 164,100 |
2009/08/28 | 470 | 497 | 470 | 493 | 164,800 |
2009/08/27 | 477 | 480 | 466 | 474 | 66,500 |
2009/08/26 | 483 | 487 | 470 | 482 | 115,400 |
2009/08/25 | 457 | 486 | 455 | 483 | 264,300 |
2009/08/24 | 449 | 460 | 449 | 452 | 80,200 |
2009/08/21 | 459 | 459 | 438 | 445 | 84,300 |
2009/08/20 | 453 | 462 | 452 | 457 | 77,000 |
2009/08/19 | 446 | 468 | 441 | 455 | 194,600 |
2009/08/18 | 431 | 450 | 430 | 441 | 71,200 |
2009/08/17 | 441 | 458 | 441 | 443 | 116,000 |
2009/08/14 | 445 | 460 | 438 | 450 | 207,000 |
2009/08/13 | 415 | 450 | 411 | 450 | 240,800 |
2009/08/12 | 421 | 432 | 412 | 413 | 368,700 |
2009/08/11 | 377 | 392 | 377 | 383 | 82,600 |
2009/08/10 | 349 | 379 | 348 | 378 | 245,200 |
2009/08/07 | 353 | 354 | 344 | 344 | 26,800 |
2009/08/06 | 353 | 357 | 346 | 354 | 107,600 |
2009/08/05 | 367 | 367 | 353 | 361 | 39,000 |
2009/08/04 | 380 | 385 | 360 | 368 | 88,300 |
2009/08/03 | 353 | 369 | 353 | 361 | 64,100 |
2009/07/31 | 348 | 360 | 346 | 357 | 83,600 |
2009/07/30 | 337 | 348 | 336 | 341 | 28,500 |
2009/07/29 | 344 | 344 | 332 | 336 | 41,400 |
2009/07/28 | 360 | 361 | 341 | 341 | 100,300 |
2009/07/27 | 358 | 365 | 355 | 358 | 86,800 |
2009/07/24 | 361 | 363 | 350 | 353 | 77,100 |
2009/07/23 | 356 | 360 | 351 | 351 | 49,500 |
2009/07/22 | 346 | 354 | 346 | 348 | 35,000 |
2009/07/21 | 346 | 352 | 341 | 343 | 47,800 |
2009/07/17 | 354 | 354 | 340 | 340 | 28,600 |
2009/07/16 | 347 | 356 | 344 | 344 | 66,600 |
2009/07/15 | 334 | 341 | 328 | 332 | 52,300 |
2009/07/14 | 326 | 334 | 318 | 329 | 85,000 |
2009/07/13 | 340 | 346 | 313 | 321 | 127,300 |
2009/07/10 | 376 | 376 | 360 | 360 | 43,800 |
2009/07/09 | 365 | 379 | 353 | 372 | 77,100 |
2009/07/08 | 375 | 384 | 362 | 373 | 111,800 |
2009/07/07 | 411 | 415 | 380 | 389 | 197,300 |
2009/07/06 | 440 | 442 | 412 | 419 | 113,600 |
2009/07/03 | 449 | 459 | 448 | 448 | 46,600 |
2009/07/02 | 455 | 467 | 453 | 464 | 134,200 |
2009/07/01 | 435 | 450 | 435 | 448 | 42,200 |
2009/06/30 | 439 | 445 | 422 | 445 | 85,400 |
2009/06/29 | 425 | 439 | 424 | 435 | 48,100 |
2009/06/26 | 429 | 429 | 415 | 427 | 41,900 |
2009/06/25 | 428 | 437 | 415 | 420 | 78,800 |
2009/06/24 | 444 | 445 | 411 | 430 | 71,400 |
2009/06/23 | 438 | 450 | 432 | 448 | 74,000 |
2009/06/22 | 427 | 459 | 427 | 454 | 90,100 |
2009/06/19 | 431 | 442 | 422 | 432 | 57,900 |
2009/06/18 | 448 | 448 | 422 | 423 | 90,400 |
2009/06/17 | 430 | 453 | 425 | 451 | 119,800 |
2009/06/16 | 429 | 457 | 429 | 435 | 136,600 |
2009/06/15 | 442 | 460 | 436 | 444 | 181,500 |
2009/06/12 | 427 | 491 | 422 | 460 | 413,400 |
2009/06/11 | 392 | 418 | 390 | 418 | 146,900 |
2009/06/10 | 389 | 392 | 384 | 392 | 71,700 |
2009/06/09 | 393 | 395 | 384 | 387 | 89,800 |
2009/06/08 | 394 | 398 | 383 | 393 | 152,700 |
2009/06/05 | 359 | 385 | 352 | 384 | 130,700 |
2009/06/04 | 355 | 366 | 345 | 364 | 260,500 |
2009/06/03 | 372 | 375 | 350 | 360 | 280,600 |
2009/06/02 | 393 | 400 | 366 | 382 | 235,300 |
2009/06/01 | 365 | 397 | 362 | 392 | 386,600 |
2009/05/29 | 355 | 364 | 348 | 360 | 209,100 |
2009/05/28 | 324 | 347 | 324 | 347 | 151,500 |
2009/05/27 | 332 | 333 | 324 | 326 | 163,700 |
2009/05/26 | 341 | 343 | 325 | 335 | 140,100 |
2009/05/25 | 335 | 350 | 334 | 338 | 418,600 |
2009/05/22 | 284 | 324 | 283 | 320 | 291,100 |
2009/05/21 | 275 | 283 | 272 | 283 | 100,100 |
2009/05/20 | 277 | 277 | 271 | 276 | 32,900 |
2009/05/19 | 276 | 281 | 271 | 277 | 73,500 |
2009/05/18 | 274 | 274 | 264 | 270 | 95,300 |
2009/05/15 | 283 | 283 | 269 | 278 | 164,900 |
2009/05/14 | 265 | 285 | 265 | 283 | 266,600 |
2009/05/13 | 288 | 298 | 283 | 290 | 114,700 |
2009/05/12 | 270 | 293 | 266 | 293 | 167,100 |
2009/05/11 | 256 | 266 | 256 | 266 | 81,000 |
2009/05/08 | 260 | 261 | 255 | 255 | 48,800 |
2009/05/07 | 255 | 260 | 250 | 257 | 60,600 |
2009/05/01 | 252 | 252 | 246 | 251 | 33,800 |
2009/04/30 | 254 | 254 | 246 | 252 | 75,700 |
2009/04/28 | 245 | 260 | 244 | 250 | 95,800 |
2009/04/27 | 245 | 246 | 242 | 246 | 24,200 |
2009/04/24 | 244 | 245 | 242 | 245 | 37,400 |
2009/04/23 | 241 | 244 | 241 | 244 | 32,000 |
2009/04/22 | 242 | 242 | 239 | 241 | 43,700 |
2009/04/21 | 239 | 243 | 237 | 241 | 65,000 |
2009/04/20 | 240 | 243 | 239 | 242 | 41,800 |
2009/04/17 | 240 | 242 | 236 | 240 | 34,700 |
2009/04/16 | 240 | 242 | 236 | 237 | 43,800 |
2009/04/15 | 232 | 240 | 231 | 239 | 25,600 |
2009/04/14 | 236 | 236 | 232 | 233 | 39,900 |
2009/04/13 | 230 | 232 | 229 | 232 | 34,800 |
2009/04/10 | 236 | 236 | 226 | 229 | 41,800 |
2009/04/09 | 228 | 236 | 228 | 236 | 47,500 |
2009/04/08 | 227 | 229 | 225 | 228 | 39,500 |
2009/04/07 | 226 | 230 | 226 | 228 | 41,100 |
2009/04/06 | 226 | 229 | 222 | 225 | 73,700 |
2009/04/03 | 225 | 228 | 224 | 224 | 65,000 |
2009/04/02 | 227 | 228 | 223 | 226 | 47,600 |
2009/04/01 | 224 | 227 | 222 | 225 | 23,400 |
2009/03/31 | 226 | 228 | 222 | 226 | 49,400 |
2009/03/30 | 222 | 227 | 221 | 221 | 82,300 |
2009/03/27 | 233 | 234 | 228 | 231 | 53,700 |
2009/03/26 | 225 | 231 | 220 | 230 | 90,100 |
2009/03/25 | 242 | 249 | 242 | 249 | 83,800 |
2009/03/24 | 247 | 252 | 246 | 246 | 110,800 |
2009/03/23 | 237 | 242 | 236 | 241 | 33,900 |
2009/03/19 | 232 | 240 | 232 | 237 | 42,300 |
2009/03/18 | 240 | 243 | 235 | 237 | 42,300 |
2009/03/17 | 232 | 243 | 231 | 243 | 48,900 |
2009/03/16 | 229 | 232 | 228 | 231 | 34,700 |
2009/03/13 | 226 | 229 | 223 | 229 | 24,100 |
2009/03/12 | 228 | 228 | 223 | 223 | 10,900 |
2009/03/11 | 221 | 228 | 221 | 227 | 58,600 |
2009/03/10 | 221 | 226 | 220 | 223 | 21,100 |
2009/03/09 | 223 | 224 | 222 | 222 | 40,600 |
2009/03/06 | 223 | 228 | 221 | 225 | 20,200 |
2009/03/05 | 220 | 227 | 220 | 227 | 27,900 |
2009/03/04 | 219 | 221 | 217 | 218 | 52,300 |
2009/03/03 | 223 | 225 | 217 | 225 | 32,100 |
2009/03/02 | 225 | 229 | 223 | 226 | 23,400 |
2009/02/27 | 228 | 229 | 223 | 226 | 47,300 |
2009/02/26 | 220 | 224 | 220 | 224 | 27,200 |
2009/02/25 | 213 | 220 | 213 | 220 | 62,000 |
2009/02/24 | 218 | 225 | 216 | 218 | 51,100 |
2009/02/23 | 215 | 223 | 215 | 223 | 49,500 |
2009/02/20 | 229 | 231 | 222 | 224 | 65,900 |
2009/02/19 | 223 | 234 | 221 | 230 | 44,100 |
2009/02/18 | 220 | 225 | 218 | 225 | 31,200 |
2009/02/17 | 222 | 225 | 220 | 221 | 32,500 |
2009/02/16 | 233 | 233 | 220 | 220 | 57,600 |
2009/02/13 | 225 | 234 | 225 | 228 | 73,900 |
2009/02/12 | 219 | 230 | 215 | 229 | 47,700 |
2009/02/10 | 218 | 220 | 217 | 219 | 17,500 |
2009/02/09 | 217 | 222 | 217 | 218 | 43,500 |
2009/02/06 | 218 | 219 | 216 | 218 | 20,500 |
2009/02/05 | 220 | 221 | 214 | 215 | 37,700 |
2009/02/04 | 218 | 222 | 218 | 220 | 17,900 |
2009/02/03 | 221 | 222 | 216 | 217 | 39,300 |
2009/02/02 | 220 | 223 | 219 | 219 | 30,100 |
2009/01/30 | 227 | 231 | 221 | 224 | 86,300 |
2009/01/29 | 231 | 235 | 224 | 227 | 89,100 |
2009/01/28 | 225 | 232 | 224 | 231 | 52,000 |
2009/01/27 | 222 | 228 | 222 | 224 | 48,800 |
2009/01/26 | 226 | 228 | 222 | 222 | 48,600 |
2009/01/23 | 233 | 235 | 226 | 226 | 58,400 |
2009/01/22 | 234 | 239 | 231 | 234 | 60,500 |
2009/01/21 | 234 | 237 | 229 | 232 | 39,600 |
2009/01/20 | 241 | 242 | 235 | 241 | 43,300 |
2009/01/19 | 241 | 243 | 238 | 240 | 30,500 |
2009/01/16 | 235 | 238 | 230 | 238 | 67,300 |
2009/01/15 | 240 | 240 | 230 | 235 | 58,000 |
2009/01/14 | 238 | 246 | 238 | 246 | 38,300 |
2009/01/13 | 246 | 246 | 236 | 238 | 68,300 |
2009/01/09 | 250 | 255 | 249 | 254 | 36,400 |
2009/01/08 | 253 | 255 | 247 | 250 | 101,800 |
2009/01/07 | 243 | 264 | 240 | 264 | 210,900 |
2009/01/06 | 236 | 241 | 234 | 239 | 97,700 |
2009/01/05 | 230 | 234 | 230 | 232 | 53,400 |