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 |
---|---|---|---|---|---|
2011/12/30 | 509 | 510 | 506 | 510 | 40,400 |
2011/12/29 | 502 | 510 | 498 | 510 | 8,600 |
2011/12/28 | 501 | 505 | 501 | 503 | 9,000 |
2011/12/27 | 522 | 522 | 501 | 501 | 85,900 |
2011/12/26 | 519 | 524 | 513 | 516 | 36,100 |
2011/12/22 | 520 | 530 | 519 | 522 | 45,800 |
2011/12/21 | 511 | 518 | 511 | 518 | 27,400 |
2011/12/20 | 512 | 513 | 504 | 508 | 17,200 |
2011/12/19 | 518 | 519 | 501 | 511 | 38,600 |
2011/12/16 | 509 | 517 | 506 | 515 | 42,400 |
2011/12/15 | 505 | 514 | 499 | 510 | 46,500 |
2011/12/14 | 510 | 518 | 510 | 514 | 41,400 |
2011/12/13 | 515 | 521 | 512 | 519 | 51,700 |
2011/12/12 | 529 | 532 | 518 | 526 | 49,500 |
2011/12/09 | 517 | 523 | 515 | 519 | 48,200 |
2011/12/08 | 527 | 531 | 524 | 527 | 37,200 |
2011/12/07 | 519 | 532 | 511 | 530 | 75,400 |
2011/12/06 | 535 | 536 | 523 | 524 | 37,600 |
2011/12/05 | 537 | 537 | 532 | 533 | 35,200 |
2011/12/02 | 531 | 532 | 525 | 529 | 33,000 |
2011/12/01 | 543 | 548 | 532 | 537 | 88,700 |
2011/11/30 | 517 | 544 | 516 | 542 | 144,900 |
2011/11/29 | 491 | 514 | 489 | 513 | 100,200 |
2011/11/28 | 467 | 486 | 467 | 485 | 89,100 |
2011/11/25 | 471 | 480 | 460 | 463 | 95,300 |
2011/11/24 | 475 | 481 | 471 | 477 | 126,600 |
2011/11/22 | 493 | 503 | 481 | 491 | 138,500 |
2011/11/21 | 518 | 523 | 502 | 502 | 140,500 |
2011/11/18 | 548 | 549 | 531 | 535 | 92,500 |
2011/11/17 | 553 | 562 | 541 | 558 | 77,200 |
2011/11/16 | 550 | 574 | 550 | 564 | 166,400 |
2011/11/15 | 531 | 556 | 531 | 549 | 98,900 |
2011/11/14 | 542 | 543 | 524 | 530 | 77,900 |
2011/11/11 | 531 | 542 | 516 | 530 | 105,400 |
2011/11/10 | 540 | 540 | 518 | 536 | 159,900 |
2011/11/09 | 540 | 560 | 540 | 558 | 114,400 |
2011/11/08 | 566 | 573 | 540 | 545 | 147,300 |
2011/11/07 | 564 | 570 | 546 | 565 | 98,900 |
2011/11/04 | 553 | 578 | 550 | 574 | 212,500 |
2011/11/02 | 545 | 549 | 541 | 547 | 66,900 |
2011/11/01 | 543 | 552 | 543 | 551 | 109,100 |
2011/10/31 | 545 | 553 | 545 | 549 | 101,200 |
2011/10/28 | 543 | 550 | 540 | 542 | 139,700 |
2011/10/27 | 532 | 545 | 527 | 537 | 126,000 |
2011/10/26 | 530 | 533 | 520 | 527 | 134,700 |
2011/10/25 | 534 | 534 | 516 | 527 | 74,400 |
2011/10/24 | 520 | 540 | 518 | 528 | 184,400 |
2011/10/21 | 491 | 515 | 485 | 514 | 153,700 |
2011/10/20 | 485 | 501 | 470 | 483 | 239,700 |
2011/10/19 | 483 | 483 | 476 | 478 | 16,200 |
2011/10/18 | 475 | 482 | 473 | 477 | 61,900 |
2011/10/17 | 485 | 494 | 480 | 485 | 59,000 |
2011/10/14 | 472 | 479 | 472 | 477 | 21,500 |
2011/10/13 | 485 | 485 | 468 | 472 | 33,800 |
2011/10/12 | 474 | 484 | 465 | 483 | 40,700 |
2011/10/11 | 474 | 483 | 465 | 473 | 78,200 |
2011/10/07 | 450 | 468 | 448 | 464 | 33,000 |
2011/10/06 | 446 | 457 | 444 | 452 | 39,400 |
2011/10/05 | 453 | 453 | 433 | 433 | 62,700 |
2011/10/04 | 445 | 450 | 438 | 442 | 66,600 |
2011/10/03 | 456 | 456 | 445 | 454 | 54,900 |
2011/09/30 | 475 | 475 | 458 | 470 | 68,600 |
2011/09/29 | 435 | 468 | 429 | 468 | 68,300 |
2011/09/28 | 425 | 444 | 425 | 438 | 55,100 |
2011/09/27 | 433 | 436 | 423 | 425 | 46,800 |
2011/09/26 | 440 | 440 | 420 | 420 | 63,600 |
2011/09/22 | 444 | 449 | 435 | 443 | 77,600 |
2011/09/21 | 456 | 459 | 452 | 452 | 71,100 |
2011/09/20 | 457 | 464 | 455 | 463 | 26,500 |
2011/09/16 | 447 | 469 | 447 | 466 | 86,000 |
2011/09/15 | 447 | 452 | 441 | 447 | 50,400 |
2011/09/14 | 450 | 457 | 442 | 443 | 87,600 |
2011/09/13 | 450 | 452 | 445 | 449 | 77,300 |
2011/09/12 | 459 | 459 | 442 | 446 | 66,700 |
2011/09/09 | 460 | 464 | 452 | 458 | 91,200 |
2011/09/08 | 467 | 472 | 451 | 457 | 93,800 |
2011/09/07 | 456 | 462 | 451 | 459 | 85,700 |
2011/09/06 | 480 | 480 | 453 | 458 | 94,700 |
2011/09/05 | 500 | 500 | 481 | 484 | 72,800 |
2011/09/02 | 501 | 504 | 494 | 500 | 84,400 |
2011/09/01 | 495 | 502 | 493 | 499 | 90,900 |
2011/08/31 | 498 | 502 | 490 | 493 | 113,300 |
2011/08/30 | 490 | 497 | 484 | 497 | 118,500 |
2011/08/29 | 480 | 484 | 470 | 480 | 92,900 |
2011/08/26 | 447 | 475 | 447 | 471 | 119,000 |
2011/08/25 | 435 | 466 | 435 | 454 | 130,100 |
2011/08/24 | 446 | 448 | 429 | 433 | 194,900 |
2011/08/23 | 444 | 450 | 431 | 438 | 146,500 |
2011/08/22 | 458 | 469 | 436 | 439 | 112,500 |
2011/08/19 | 475 | 490 | 457 | 466 | 155,800 |
2011/08/18 | 505 | 508 | 487 | 491 | 92,500 |
2011/08/17 | 507 | 511 | 499 | 510 | 78,400 |
2011/08/16 | 510 | 516 | 501 | 503 | 77,500 |
2011/08/15 | 499 | 512 | 496 | 510 | 68,000 |
2011/08/12 | 495 | 498 | 490 | 495 | 82,300 |
2011/08/11 | 485 | 494 | 478 | 486 | 116,800 |
2011/08/10 | 507 | 511 | 492 | 493 | 124,100 |
2011/08/09 | 470 | 507 | 465 | 483 | 364,300 |
2011/08/08 | 499 | 499 | 475 | 478 | 124,600 |
2011/08/05 | 497 | 512 | 492 | 504 | 129,300 |
2011/08/04 | 532 | 539 | 527 | 527 | 70,100 |
2011/08/03 | 525 | 536 | 522 | 525 | 152,000 |
2011/08/02 | 574 | 574 | 533 | 537 | 212,200 |
2011/08/01 | 562 | 579 | 561 | 577 | 55,800 |
2011/07/29 | 578 | 579 | 560 | 563 | 64,100 |
2011/07/28 | 585 | 587 | 560 | 574 | 151,900 |
2011/07/27 | 578 | 595 | 578 | 587 | 146,500 |
2011/07/26 | 568 | 583 | 568 | 582 | 145,100 |
2011/07/25 | 559 | 575 | 559 | 573 | 78,200 |
2011/07/22 | 563 | 566 | 548 | 564 | 102,800 |
2011/07/21 | 575 | 575 | 553 | 558 | 97,100 |
2011/07/20 | 583 | 589 | 566 | 568 | 89,200 |
2011/07/19 | 569 | 582 | 568 | 582 | 81,700 |
2011/07/15 | 575 | 585 | 575 | 579 | 57,400 |
2011/07/14 | 574 | 586 | 572 | 580 | 92,800 |
2011/07/13 | 567 | 583 | 565 | 580 | 136,800 |
2011/07/12 | 575 | 583 | 570 | 575 | 104,700 |
2011/07/11 | 569 | 590 | 566 | 586 | 187,900 |
2011/07/08 | 564 | 568 | 561 | 565 | 35,200 |
2011/07/07 | 571 | 574 | 560 | 565 | 55,300 |
2011/07/06 | 557 | 573 | 548 | 571 | 149,100 |
2011/07/05 | 561 | 565 | 547 | 557 | 94,000 |
2011/07/04 | 570 | 574 | 559 | 561 | 133,800 |
2011/07/01 | 544 | 566 | 544 | 566 | 256,400 |
2011/06/30 | 541 | 545 | 530 | 543 | 103,000 |
2011/06/29 | 521 | 540 | 519 | 535 | 72,400 |
2011/06/28 | 518 | 518 | 513 | 514 | 26,400 |
2011/06/27 | 519 | 519 | 508 | 511 | 43,700 |
2011/06/24 | 510 | 516 | 508 | 512 | 36,400 |
2011/06/23 | 513 | 517 | 510 | 510 | 44,300 |
2011/06/22 | 520 | 525 | 516 | 519 | 49,400 |
2011/06/21 | 511 | 524 | 510 | 519 | 68,500 |
2011/06/20 | 519 | 527 | 510 | 511 | 38,300 |
2011/06/17 | 539 | 539 | 518 | 520 | 58,100 |
2011/06/16 | 530 | 542 | 529 | 532 | 128,700 |
2011/06/15 | 543 | 546 | 536 | 537 | 76,200 |
2011/06/14 | 555 | 555 | 539 | 540 | 87,300 |
2011/06/13 | 555 | 564 | 540 | 554 | 119,100 |
2011/06/10 | 525 | 614 | 520 | 550 | 731,200 |
2011/06/09 | 529 | 529 | 518 | 520 | 61,100 |
2011/06/08 | 526 | 530 | 521 | 526 | 61,400 |
2011/06/07 | 521 | 532 | 517 | 529 | 62,400 |
2011/06/06 | 533 | 539 | 516 | 528 | 71,700 |
2011/06/03 | 516 | 565 | 508 | 532 | 443,900 |
2011/06/02 | 512 | 524 | 511 | 517 | 76,800 |
2011/06/01 | 504 | 524 | 503 | 522 | 112,800 |
2011/05/31 | 501 | 512 | 501 | 504 | 72,400 |
2011/05/30 | 506 | 509 | 497 | 501 | 90,000 |
2011/05/27 | 505 | 515 | 499 | 506 | 63,300 |
2011/05/26 | 512 | 516 | 504 | 507 | 63,300 |
2011/05/25 | 515 | 521 | 511 | 517 | 50,900 |
2011/05/24 | 509 | 516 | 506 | 515 | 58,700 |
2011/05/23 | 511 | 515 | 501 | 513 | 68,500 |
2011/05/20 | 524 | 533 | 510 | 510 | 110,700 |
2011/05/19 | 530 | 541 | 517 | 518 | 81,500 |
2011/05/18 | 500 | 542 | 500 | 532 | 113,000 |
2011/05/17 | 512 | 516 | 492 | 499 | 129,600 |
2011/05/16 | 521 | 523 | 508 | 516 | 87,000 |
2011/05/13 | 562 | 564 | 512 | 521 | 191,500 |
2011/05/12 | 572 | 584 | 565 | 571 | 117,400 |
2011/05/11 | 585 | 593 | 571 | 573 | 112,600 |
2011/05/10 | 553 | 584 | 551 | 582 | 142,700 |
2011/05/09 | 570 | 570 | 545 | 551 | 90,500 |
2011/05/06 | 549 | 575 | 546 | 565 | 141,700 |
2011/05/02 | 555 | 569 | 546 | 566 | 211,500 |
2011/04/28 | 541 | 562 | 532 | 545 | 373,100 |
2011/04/27 | 502 | 538 | 502 | 531 | 630,000 |
2011/04/26 | 510 | 511 | 495 | 502 | 131,600 |
2011/04/25 | 503 | 514 | 500 | 510 | 109,600 |
2011/04/22 | 514 | 514 | 498 | 510 | 96,600 |
2011/04/21 | 526 | 527 | 506 | 510 | 184,200 |
2011/04/20 | 503 | 517 | 500 | 516 | 101,900 |
2011/04/19 | 507 | 513 | 496 | 498 | 180,900 |
2011/04/18 | 527 | 529 | 515 | 517 | 184,600 |
2011/04/15 | 497 | 518 | 488 | 517 | 312,700 |
2011/04/14 | 491 | 495 | 487 | 490 | 57,700 |
2011/04/13 | 484 | 488 | 478 | 486 | 54,100 |
2011/04/12 | 491 | 494 | 480 | 481 | 124,300 |
2011/04/11 | 484 | 499 | 480 | 499 | 145,500 |
2011/04/08 | 480 | 485 | 472 | 479 | 183,900 |
2011/04/07 | 464 | 490 | 464 | 484 | 180,900 |
2011/04/06 | 470 | 482 | 460 | 468 | 137,400 |
2011/04/05 | 487 | 490 | 466 | 474 | 182,300 |
2011/04/04 | 470 | 503 | 470 | 487 | 171,400 |
2011/04/01 | 472 | 473 | 458 | 464 | 61,300 |
2011/03/31 | 472 | 475 | 460 | 472 | 105,700 |
2011/03/30 | 469 | 480 | 460 | 474 | 96,600 |
2011/03/29 | 428 | 468 | 428 | 467 | 68,900 |
2011/03/28 | 450 | 452 | 429 | 436 | 98,700 |
2011/03/25 | 458 | 465 | 447 | 450 | 106,400 |
2011/03/24 | 471 | 475 | 456 | 458 | 146,100 |
2011/03/23 | 476 | 487 | 458 | 479 | 182,000 |
2011/03/22 | 465 | 492 | 455 | 490 | 252,000 |
2011/03/18 | 410 | 435 | 403 | 434 | 189,800 |
2011/03/17 | 360 | 400 | 360 | 398 | 154,600 |
2011/03/16 | 350 | 383 | 348 | 383 | 327,700 |
2011/03/15 | 391 | 394 | 343 | 343 | 333,900 |
2011/03/14 | 423 | 456 | 423 | 423 | 413,000 |
2011/03/11 | 534 | 536 | 522 | 523 | 177,000 |
2011/03/10 | 557 | 562 | 540 | 548 | 196,400 |
2011/03/09 | 580 | 583 | 552 | 561 | 238,900 |
2011/03/08 | 596 | 600 | 578 | 583 | 129,600 |
2011/03/07 | 612 | 616 | 599 | 599 | 84,400 |
2011/03/04 | 620 | 620 | 610 | 610 | 63,600 |
2011/03/03 | 615 | 623 | 615 | 615 | 61,500 |
2011/03/02 | 626 | 626 | 607 | 612 | 86,400 |
2011/03/01 | 633 | 633 | 625 | 628 | 72,400 |
2011/02/28 | 623 | 625 | 615 | 625 | 137,100 |
2011/02/25 | 616 | 617 | 600 | 609 | 238,600 |
2011/02/24 | 590 | 596 | 557 | 561 | 116,600 |
2011/02/23 | 590 | 603 | 590 | 591 | 66,900 |
2011/02/22 | 600 | 605 | 595 | 605 | 67,900 |
2011/02/21 | 607 | 610 | 596 | 601 | 107,000 |
2011/02/18 | 617 | 617 | 611 | 613 | 112,100 |
2011/02/17 | 621 | 625 | 617 | 617 | 91,700 |
2011/02/16 | 640 | 640 | 621 | 621 | 75,000 |
2011/02/15 | 625 | 641 | 625 | 635 | 92,200 |
2011/02/14 | 616 | 632 | 615 | 624 | 127,200 |
2011/02/10 | 629 | 630 | 613 | 614 | 276,200 |
2011/02/09 | 642 | 655 | 639 | 649 | 122,300 |
2011/02/08 | 639 | 652 | 635 | 652 | 94,500 |
2011/02/07 | 630 | 638 | 627 | 631 | 49,100 |
2011/02/04 | 634 | 638 | 626 | 628 | 40,800 |
2011/02/03 | 629 | 641 | 622 | 637 | 89,200 |
2011/02/02 | 618 | 631 | 617 | 627 | 98,600 |
2011/02/01 | 600 | 624 | 595 | 611 | 97,500 |
2011/01/31 | 582 | 598 | 581 | 593 | 61,900 |
2011/01/28 | 606 | 608 | 594 | 601 | 58,900 |
2011/01/27 | 615 | 618 | 605 | 605 | 59,200 |
2011/01/26 | 624 | 626 | 617 | 617 | 65,100 |
2011/01/25 | 609 | 628 | 609 | 628 | 74,800 |
2011/01/24 | 604 | 610 | 600 | 606 | 27,900 |
2011/01/21 | 616 | 617 | 596 | 599 | 88,400 |
2011/01/20 | 633 | 633 | 616 | 616 | 99,300 |
2011/01/19 | 638 | 641 | 636 | 636 | 69,600 |
2011/01/18 | 645 | 648 | 635 | 644 | 86,700 |
2011/01/17 | 652 | 659 | 648 | 650 | 80,500 |
2011/01/14 | 662 | 680 | 648 | 652 | 302,600 |
2011/01/13 | 630 | 632 | 622 | 632 | 104,100 |
2011/01/12 | 615 | 624 | 610 | 620 | 146,800 |
2011/01/11 | 607 | 614 | 603 | 609 | 66,600 |
2011/01/07 | 609 | 614 | 591 | 603 | 89,800 |
2011/01/06 | 598 | 613 | 598 | 609 | 108,200 |
2011/01/05 | 595 | 602 | 587 | 596 | 90,900 |
2011/01/04 | 575 | 590 | 572 | 586 | 69,000 |