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 |
---|---|---|---|---|---|
2012/12/28 | 421 | 427 | 415 | 422 | 65,600 |
2012/12/27 | 421 | 422 | 416 | 417 | 84,500 |
2012/12/26 | 406 | 425 | 405 | 421 | 84,500 |
2012/12/25 | 413 | 417 | 400 | 405 | 55,100 |
2012/12/21 | 421 | 425 | 414 | 416 | 105,300 |
2012/12/20 | 415 | 424 | 406 | 420 | 109,400 |
2012/12/19 | 394 | 411 | 393 | 403 | 104,900 |
2012/12/18 | 398 | 400 | 381 | 393 | 102,700 |
2012/12/17 | 405 | 410 | 395 | 397 | 93,500 |
2012/12/14 | 370 | 401 | 368 | 398 | 225,800 |
2012/12/13 | 360 | 368 | 351 | 364 | 83,800 |
2012/12/12 | 357 | 357 | 351 | 353 | 20,100 |
2012/12/11 | 357 | 358 | 354 | 355 | 24,100 |
2012/12/10 | 351 | 356 | 349 | 355 | 40,600 |
2012/12/07 | 349 | 354 | 349 | 351 | 23,000 |
2012/12/06 | 355 | 355 | 352 | 353 | 26,500 |
2012/12/05 | 350 | 350 | 342 | 350 | 43,300 |
2012/12/04 | 352 | 355 | 346 | 350 | 26,400 |
2012/12/03 | 356 | 356 | 352 | 352 | 13,100 |
2012/11/30 | 358 | 358 | 351 | 351 | 23,100 |
2012/11/29 | 353 | 357 | 353 | 354 | 33,800 |
2012/11/28 | 355 | 358 | 352 | 352 | 36,400 |
2012/11/27 | 360 | 360 | 353 | 358 | 48,600 |
2012/11/26 | 355 | 361 | 355 | 356 | 51,600 |
2012/11/22 | 354 | 358 | 354 | 355 | 50,100 |
2012/11/21 | 350 | 358 | 350 | 356 | 69,500 |
2012/11/20 | 358 | 360 | 352 | 356 | 59,200 |
2012/11/19 | 355 | 362 | 352 | 360 | 110,800 |
2012/11/16 | 335 | 357 | 335 | 350 | 109,600 |
2012/11/15 | 316 | 331 | 316 | 326 | 46,900 |
2012/11/14 | 308 | 321 | 308 | 318 | 29,700 |
2012/11/13 | 315 | 318 | 310 | 312 | 32,400 |
2012/11/12 | 315 | 322 | 310 | 319 | 37,400 |
2012/11/09 | 309 | 321 | 309 | 318 | 62,700 |
2012/11/08 | 307 | 313 | 307 | 311 | 25,900 |
2012/11/07 | 314 | 314 | 308 | 310 | 75,300 |
2012/11/06 | 315 | 318 | 313 | 313 | 40,100 |
2012/11/05 | 322 | 323 | 315 | 318 | 26,600 |
2012/11/02 | 324 | 325 | 318 | 321 | 54,700 |
2012/11/01 | 331 | 331 | 320 | 321 | 69,800 |
2012/10/31 | 341 | 343 | 331 | 333 | 60,700 |
2012/10/30 | 321 | 338 | 318 | 338 | 92,700 |
2012/10/29 | 322 | 324 | 319 | 321 | 25,600 |
2012/10/26 | 322 | 328 | 320 | 322 | 30,700 |
2012/10/25 | 319 | 324 | 319 | 321 | 43,400 |
2012/10/24 | 320 | 324 | 320 | 322 | 19,300 |
2012/10/23 | 328 | 328 | 321 | 322 | 31,400 |
2012/10/22 | 324 | 327 | 323 | 327 | 18,600 |
2012/10/19 | 330 | 331 | 327 | 327 | 47,300 |
2012/10/18 | 334 | 334 | 327 | 328 | 37,600 |
2012/10/17 | 327 | 334 | 323 | 331 | 42,600 |
2012/10/16 | 322 | 326 | 320 | 326 | 16,700 |
2012/10/15 | 316 | 323 | 315 | 323 | 19,800 |
2012/10/12 | 323 | 326 | 322 | 322 | 16,200 |
2012/10/11 | 319 | 325 | 316 | 323 | 12,100 |
2012/10/10 | 312 | 320 | 311 | 320 | 19,000 |
2012/10/09 | 321 | 324 | 314 | 317 | 24,500 |
2012/10/05 | 319 | 330 | 319 | 321 | 31,200 |
2012/10/04 | 314 | 321 | 314 | 321 | 27,900 |
2012/10/03 | 322 | 329 | 307 | 312 | 45,100 |
2012/10/02 | 342 | 342 | 327 | 328 | 18,100 |
2012/10/01 | 345 | 346 | 330 | 334 | 40,400 |
2012/09/28 | 357 | 357 | 341 | 341 | 21,700 |
2012/09/27 | 355 | 359 | 352 | 357 | 13,700 |
2012/09/26 | 350 | 359 | 350 | 359 | 21,700 |
2012/09/25 | 356 | 360 | 348 | 360 | 21,400 |
2012/09/24 | 355 | 362 | 354 | 362 | 11,300 |
2012/09/21 | 362 | 362 | 356 | 358 | 20,700 |
2012/09/20 | 362 | 365 | 359 | 360 | 20,400 |
2012/09/19 | 358 | 372 | 358 | 368 | 41,200 |
2012/09/18 | 357 | 360 | 355 | 355 | 18,400 |
2012/09/14 | 353 | 355 | 349 | 355 | 35,600 |
2012/09/13 | 341 | 350 | 335 | 350 | 13,100 |
2012/09/12 | 341 | 345 | 338 | 344 | 9,300 |
2012/09/11 | 335 | 345 | 332 | 343 | 18,000 |
2012/09/10 | 340 | 340 | 339 | 339 | 5,400 |
2012/09/07 | 337 | 346 | 337 | 339 | 10,400 |
2012/09/06 | 331 | 332 | 316 | 330 | 48,700 |
2012/09/05 | 335 | 341 | 331 | 335 | 12,800 |
2012/09/04 | 345 | 345 | 335 | 343 | 11,000 |
2012/09/03 | 347 | 347 | 340 | 340 | 15,600 |
2012/08/31 | 350 | 351 | 347 | 347 | 14,100 |
2012/08/30 | 346 | 353 | 346 | 352 | 15,800 |
2012/08/29 | 345 | 350 | 344 | 350 | 10,200 |
2012/08/28 | 345 | 349 | 342 | 345 | 17,000 |
2012/08/27 | 344 | 362 | 344 | 344 | 34,800 |
2012/08/24 | 346 | 356 | 346 | 348 | 11,800 |
2012/08/23 | 351 | 357 | 348 | 349 | 26,800 |
2012/08/22 | 359 | 359 | 354 | 357 | 7,200 |
2012/08/21 | 357 | 362 | 355 | 360 | 9,900 |
2012/08/20 | 360 | 363 | 351 | 357 | 28,300 |
2012/08/17 | 355 | 360 | 352 | 358 | 27,500 |
2012/08/16 | 348 | 355 | 348 | 354 | 15,400 |
2012/08/15 | 351 | 352 | 345 | 348 | 25,600 |
2012/08/14 | 340 | 349 | 339 | 346 | 17,900 |
2012/08/13 | 346 | 346 | 340 | 340 | 8,500 |
2012/08/10 | 343 | 346 | 341 | 343 | 16,200 |
2012/08/09 | 338 | 343 | 336 | 343 | 21,400 |
2012/08/08 | 335 | 341 | 332 | 336 | 45,300 |
2012/08/07 | 327 | 336 | 327 | 332 | 33,200 |
2012/08/06 | 341 | 342 | 329 | 337 | 24,900 |
2012/08/03 | 346 | 349 | 333 | 333 | 60,300 |
2012/08/02 | 359 | 359 | 351 | 356 | 19,000 |
2012/08/01 | 364 | 364 | 352 | 353 | 19,800 |
2012/07/31 | 355 | 367 | 351 | 364 | 40,200 |
2012/07/30 | 340 | 350 | 340 | 350 | 28,000 |
2012/07/27 | 333 | 342 | 331 | 333 | 47,100 |
2012/07/26 | 315 | 327 | 315 | 327 | 39,900 |
2012/07/25 | 330 | 331 | 303 | 303 | 72,600 |
2012/07/24 | 338 | 338 | 331 | 333 | 36,200 |
2012/07/23 | 356 | 356 | 341 | 341 | 34,200 |
2012/07/20 | 357 | 360 | 353 | 356 | 25,000 |
2012/07/19 | 355 | 362 | 353 | 357 | 49,200 |
2012/07/18 | 365 | 367 | 354 | 354 | 34,900 |
2012/07/17 | 372 | 372 | 365 | 365 | 26,400 |
2012/07/13 | 370 | 376 | 366 | 371 | 32,500 |
2012/07/12 | 379 | 379 | 367 | 367 | 32,700 |
2012/07/11 | 382 | 383 | 371 | 379 | 39,600 |
2012/07/10 | 388 | 390 | 382 | 382 | 36,400 |
2012/07/09 | 398 | 398 | 389 | 389 | 26,900 |
2012/07/06 | 401 | 405 | 394 | 394 | 29,400 |
2012/07/05 | 397 | 401 | 396 | 399 | 22,200 |
2012/07/04 | 407 | 407 | 392 | 395 | 53,700 |
2012/07/03 | 396 | 403 | 396 | 401 | 47,100 |
2012/07/02 | 402 | 402 | 388 | 391 | 52,900 |
2012/06/29 | 392 | 398 | 383 | 394 | 59,300 |
2012/06/28 | 387 | 392 | 376 | 392 | 59,500 |
2012/06/27 | 387 | 388 | 378 | 379 | 40,900 |
2012/06/26 | 388 | 389 | 384 | 387 | 25,000 |
2012/06/25 | 395 | 399 | 386 | 386 | 31,800 |
2012/06/22 | 389 | 392 | 383 | 390 | 53,700 |
2012/06/21 | 390 | 395 | 386 | 391 | 36,900 |
2012/06/20 | 388 | 390 | 381 | 385 | 50,900 |
2012/06/19 | 386 | 391 | 384 | 386 | 18,300 |
2012/06/18 | 389 | 391 | 380 | 387 | 59,000 |
2012/06/15 | 382 | 386 | 375 | 375 | 66,800 |
2012/06/14 | 382 | 387 | 379 | 384 | 24,200 |
2012/06/13 | 390 | 400 | 380 | 381 | 65,900 |
2012/06/12 | 387 | 393 | 383 | 392 | 40,800 |
2012/06/11 | 390 | 397 | 388 | 390 | 31,500 |
2012/06/08 | 391 | 392 | 380 | 384 | 92,600 |
2012/06/07 | 392 | 393 | 382 | 389 | 48,500 |
2012/06/06 | 380 | 384 | 368 | 384 | 87,700 |
2012/06/05 | 377 | 377 | 361 | 372 | 42,800 |
2012/06/04 | 371 | 373 | 357 | 358 | 67,300 |
2012/06/01 | 388 | 389 | 376 | 376 | 35,300 |
2012/05/31 | 393 | 393 | 385 | 387 | 43,700 |
2012/05/30 | 391 | 414 | 390 | 399 | 79,100 |
2012/05/29 | 379 | 392 | 374 | 384 | 64,100 |
2012/05/28 | 384 | 387 | 372 | 379 | 87,000 |
2012/05/25 | 390 | 393 | 382 | 384 | 75,700 |
2012/05/24 | 391 | 394 | 386 | 390 | 57,100 |
2012/05/23 | 399 | 399 | 390 | 390 | 51,700 |
2012/05/22 | 402 | 405 | 394 | 395 | 67,900 |
2012/05/21 | 405 | 408 | 395 | 397 | 84,800 |
2012/05/18 | 400 | 407 | 396 | 403 | 126,300 |
2012/05/17 | 402 | 423 | 402 | 420 | 118,300 |
2012/05/16 | 405 | 412 | 400 | 406 | 130,500 |
2012/05/15 | 406 | 415 | 400 | 405 | 213,000 |
2012/05/14 | 440 | 441 | 408 | 412 | 319,800 |
2012/05/11 | 465 | 472 | 445 | 445 | 82,500 |
2012/05/10 | 441 | 470 | 441 | 465 | 81,600 |
2012/05/09 | 462 | 465 | 442 | 449 | 92,500 |
2012/05/08 | 465 | 474 | 464 | 470 | 70,800 |
2012/05/07 | 476 | 484 | 462 | 465 | 96,300 |
2012/05/02 | 483 | 490 | 480 | 490 | 51,000 |
2012/05/01 | 483 | 493 | 474 | 474 | 94,500 |
2012/04/27 | 495 | 501 | 480 | 480 | 171,900 |
2012/04/26 | 512 | 512 | 493 | 493 | 201,400 |
2012/04/25 | 511 | 517 | 502 | 508 | 89,800 |
2012/04/24 | 513 | 515 | 505 | 508 | 70,900 |
2012/04/23 | 517 | 525 | 516 | 518 | 113,100 |
2012/04/20 | 512 | 513 | 499 | 511 | 154,200 |
2012/04/19 | 526 | 529 | 510 | 512 | 49,100 |
2012/04/18 | 524 | 533 | 524 | 527 | 63,400 |
2012/04/17 | 525 | 529 | 518 | 520 | 61,200 |
2012/04/16 | 533 | 533 | 522 | 523 | 47,800 |
2012/04/13 | 541 | 544 | 532 | 538 | 59,800 |
2012/04/12 | 527 | 538 | 524 | 537 | 64,200 |
2012/04/11 | 519 | 530 | 519 | 526 | 81,300 |
2012/04/10 | 527 | 530 | 520 | 522 | 54,200 |
2012/04/09 | 531 | 533 | 518 | 527 | 140,900 |
2012/04/06 | 542 | 544 | 525 | 530 | 156,600 |
2012/04/05 | 558 | 559 | 538 | 542 | 157,000 |
2012/04/04 | 573 | 575 | 558 | 559 | 77,700 |
2012/04/03 | 581 | 582 | 571 | 577 | 60,800 |
2012/04/02 | 590 | 597 | 575 | 577 | 58,900 |
2012/03/30 | 570 | 595 | 569 | 592 | 156,100 |
2012/03/29 | 577 | 577 | 569 | 572 | 56,800 |
2012/03/28 | 583 | 583 | 574 | 576 | 49,100 |
2012/03/27 | 587 | 590 | 578 | 590 | 88,900 |
2012/03/26 | 573 | 589 | 573 | 582 | 79,300 |
2012/03/23 | 575 | 584 | 572 | 582 | 51,000 |
2012/03/22 | 580 | 590 | 575 | 583 | 45,000 |
2012/03/21 | 584 | 593 | 583 | 587 | 106,200 |
2012/03/19 | 568 | 585 | 565 | 582 | 120,800 |
2012/03/16 | 568 | 577 | 560 | 573 | 64,000 |
2012/03/15 | 570 | 573 | 561 | 565 | 62,900 |
2012/03/14 | 570 | 586 | 565 | 573 | 163,700 |
2012/03/13 | 564 | 575 | 560 | 563 | 132,500 |
2012/03/12 | 566 | 575 | 556 | 556 | 76,700 |
2012/03/09 | 568 | 576 | 564 | 568 | 118,100 |
2012/03/08 | 560 | 567 | 555 | 564 | 69,000 |
2012/03/07 | 550 | 554 | 543 | 553 | 65,500 |
2012/03/06 | 551 | 563 | 549 | 552 | 42,000 |
2012/03/05 | 565 | 565 | 555 | 557 | 37,300 |
2012/03/02 | 554 | 564 | 550 | 562 | 66,700 |
2012/03/01 | 558 | 568 | 544 | 548 | 81,800 |
2012/02/29 | 570 | 573 | 561 | 565 | 91,500 |
2012/02/28 | 569 | 575 | 558 | 575 | 110,800 |
2012/02/27 | 563 | 578 | 563 | 571 | 110,000 |
2012/02/24 | 550 | 559 | 546 | 559 | 82,000 |
2012/02/23 | 554 | 555 | 545 | 555 | 48,900 |
2012/02/22 | 555 | 560 | 548 | 555 | 64,700 |
2012/02/21 | 532 | 561 | 532 | 560 | 166,800 |
2012/02/20 | 537 | 540 | 527 | 531 | 42,600 |
2012/02/17 | 530 | 536 | 530 | 533 | 64,300 |
2012/02/16 | 529 | 538 | 525 | 527 | 48,200 |
2012/02/15 | 532 | 541 | 528 | 530 | 81,600 |
2012/02/14 | 538 | 540 | 534 | 536 | 22,200 |
2012/02/13 | 532 | 541 | 532 | 538 | 19,400 |
2012/02/10 | 535 | 543 | 531 | 532 | 69,000 |
2012/02/09 | 536 | 542 | 525 | 537 | 41,300 |
2012/02/08 | 542 | 553 | 536 | 544 | 52,600 |
2012/02/07 | 551 | 555 | 540 | 544 | 37,500 |
2012/02/06 | 550 | 554 | 546 | 550 | 32,300 |
2012/02/03 | 554 | 556 | 544 | 546 | 24,100 |
2012/02/02 | 560 | 560 | 550 | 554 | 25,800 |
2012/02/01 | 547 | 558 | 544 | 555 | 76,100 |
2012/01/31 | 545 | 550 | 540 | 550 | 73,000 |
2012/01/30 | 534 | 547 | 530 | 540 | 26,200 |
2012/01/27 | 542 | 542 | 535 | 539 | 18,700 |
2012/01/26 | 544 | 556 | 539 | 542 | 56,300 |
2012/01/25 | 533 | 547 | 533 | 545 | 91,800 |
2012/01/24 | 540 | 540 | 522 | 526 | 52,100 |
2012/01/23 | 542 | 545 | 537 | 538 | 26,100 |
2012/01/20 | 548 | 548 | 537 | 540 | 26,100 |
2012/01/19 | 533 | 537 | 528 | 531 | 19,700 |
2012/01/18 | 529 | 547 | 523 | 524 | 75,000 |
2012/01/17 | 538 | 543 | 528 | 530 | 60,900 |
2012/01/16 | 542 | 550 | 535 | 535 | 75,600 |
2012/01/13 | 518 | 560 | 514 | 549 | 202,900 |
2012/01/12 | 511 | 513 | 503 | 508 | 39,800 |
2012/01/11 | 513 | 524 | 500 | 515 | 50,800 |
2012/01/10 | 505 | 510 | 501 | 506 | 45,100 |
2012/01/06 | 504 | 506 | 500 | 505 | 13,500 |
2012/01/05 | 519 | 519 | 506 | 511 | 17,800 |
2012/01/04 | 510 | 517 | 509 | 517 | 33,400 |