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 |
---|---|---|---|---|---|
2013/12/30 | 480 | 489 | 480 | 488 | 55,700 |
2013/12/27 | 475 | 480 | 472 | 479 | 117,500 |
2013/12/26 | 456 | 477 | 456 | 472 | 77,400 |
2013/12/25 | 453 | 458 | 452 | 457 | 133,600 |
2013/12/24 | 461 | 464 | 451 | 452 | 142,400 |
2013/12/20 | 470 | 489 | 459 | 461 | 264,700 |
2013/12/19 | 466 | 466 | 458 | 460 | 67,100 |
2013/12/18 | 452 | 467 | 452 | 467 | 127,100 |
2013/12/17 | 451 | 455 | 449 | 452 | 55,500 |
2013/12/16 | 452 | 455 | 447 | 450 | 109,200 |
2013/12/13 | 457 | 463 | 453 | 456 | 114,900 |
2013/12/12 | 462 | 466 | 455 | 460 | 136,500 |
2013/12/11 | 475 | 476 | 468 | 469 | 59,500 |
2013/12/10 | 484 | 484 | 475 | 481 | 98,300 |
2013/12/09 | 489 | 490 | 476 | 479 | 67,800 |
2013/12/06 | 472 | 486 | 463 | 483 | 125,800 |
2013/12/05 | 473 | 475 | 463 | 464 | 54,100 |
2013/12/04 | 482 | 484 | 473 | 473 | 69,000 |
2013/12/03 | 491 | 493 | 484 | 484 | 47,800 |
2013/12/02 | 492 | 493 | 490 | 491 | 40,100 |
2013/11/29 | 490 | 494 | 486 | 493 | 27,200 |
2013/11/28 | 488 | 494 | 485 | 490 | 48,000 |
2013/11/27 | 480 | 488 | 477 | 486 | 45,600 |
2013/11/26 | 487 | 487 | 480 | 480 | 25,400 |
2013/11/25 | 480 | 486 | 476 | 486 | 36,800 |
2013/11/22 | 486 | 488 | 474 | 477 | 54,700 |
2013/11/21 | 473 | 482 | 473 | 481 | 59,900 |
2013/11/20 | 480 | 483 | 474 | 476 | 69,000 |
2013/11/19 | 488 | 488 | 481 | 481 | 95,000 |
2013/11/18 | 483 | 483 | 475 | 480 | 56,100 |
2013/11/15 | 474 | 480 | 470 | 475 | 82,800 |
2013/11/14 | 473 | 474 | 469 | 472 | 45,600 |
2013/11/13 | 464 | 468 | 459 | 466 | 74,100 |
2013/11/12 | 458 | 463 | 451 | 461 | 88,200 |
2013/11/11 | 443 | 457 | 438 | 457 | 64,700 |
2013/11/08 | 439 | 443 | 438 | 438 | 16,100 |
2013/11/07 | 446 | 449 | 439 | 440 | 26,400 |
2013/11/06 | 441 | 448 | 440 | 444 | 23,200 |
2013/11/05 | 454 | 454 | 439 | 446 | 31,400 |
2013/11/01 | 453 | 453 | 441 | 450 | 23,100 |
2013/10/31 | 454 | 458 | 450 | 452 | 22,200 |
2013/10/30 | 461 | 462 | 442 | 453 | 61,400 |
2013/10/29 | 457 | 460 | 454 | 458 | 43,400 |
2013/10/28 | 447 | 456 | 447 | 454 | 38,400 |
2013/10/25 | 443 | 451 | 441 | 442 | 49,700 |
2013/10/24 | 445 | 451 | 442 | 449 | 15,800 |
2013/10/23 | 448 | 449 | 445 | 445 | 25,300 |
2013/10/22 | 450 | 452 | 446 | 451 | 14,400 |
2013/10/21 | 450 | 453 | 446 | 447 | 17,600 |
2013/10/18 | 447 | 450 | 441 | 448 | 18,200 |
2013/10/17 | 441 | 453 | 441 | 452 | 42,500 |
2013/10/16 | 438 | 444 | 435 | 436 | 17,200 |
2013/10/15 | 440 | 443 | 435 | 439 | 17,000 |
2013/10/11 | 439 | 445 | 435 | 439 | 38,000 |
2013/10/10 | 432 | 434 | 430 | 434 | 17,200 |
2013/10/09 | 424 | 435 | 424 | 435 | 20,200 |
2013/10/08 | 429 | 431 | 423 | 430 | 18,900 |
2013/10/07 | 428 | 435 | 422 | 427 | 33,800 |
2013/10/04 | 440 | 441 | 427 | 427 | 43,200 |
2013/10/03 | 440 | 450 | 440 | 444 | 26,200 |
2013/10/02 | 441 | 448 | 440 | 445 | 40,300 |
2013/10/01 | 459 | 460 | 440 | 447 | 77,800 |
2013/09/30 | 442 | 520 | 436 | 454 | 425,400 |
2013/09/27 | 446 | 448 | 431 | 445 | 26,100 |
2013/09/26 | 451 | 451 | 432 | 447 | 21,300 |
2013/09/25 | 450 | 460 | 447 | 452 | 20,500 |
2013/09/24 | 446 | 455 | 446 | 453 | 27,300 |
2013/09/20 | 450 | 453 | 440 | 450 | 36,000 |
2013/09/19 | 444 | 448 | 440 | 447 | 23,900 |
2013/09/18 | 436 | 442 | 435 | 437 | 21,700 |
2013/09/17 | 430 | 439 | 429 | 435 | 23,700 |
2013/09/13 | 424 | 432 | 424 | 429 | 34,400 |
2013/09/12 | 431 | 432 | 428 | 428 | 13,100 |
2013/09/11 | 434 | 434 | 426 | 428 | 22,000 |
2013/09/10 | 421 | 427 | 421 | 426 | 42,300 |
2013/09/09 | 423 | 423 | 415 | 420 | 21,800 |
2013/09/06 | 420 | 420 | 413 | 415 | 15,100 |
2013/09/05 | 422 | 422 | 413 | 414 | 25,300 |
2013/09/04 | 413 | 419 | 413 | 418 | 11,300 |
2013/09/03 | 415 | 417 | 410 | 417 | 27,700 |
2013/09/02 | 410 | 413 | 405 | 406 | 23,700 |
2013/08/30 | 415 | 415 | 408 | 408 | 32,700 |
2013/08/29 | 411 | 414 | 410 | 414 | 11,700 |
2013/08/28 | 416 | 416 | 406 | 412 | 30,600 |
2013/08/27 | 420 | 422 | 418 | 418 | 13,600 |
2013/08/26 | 421 | 422 | 419 | 420 | 10,600 |
2013/08/23 | 416 | 424 | 415 | 421 | 13,500 |
2013/08/22 | 414 | 420 | 414 | 420 | 22,000 |
2013/08/21 | 424 | 425 | 419 | 419 | 35,200 |
2013/08/20 | 425 | 427 | 425 | 425 | 11,200 |
2013/08/19 | 426 | 428 | 425 | 426 | 8,600 |
2013/08/16 | 422 | 431 | 422 | 427 | 14,700 |
2013/08/15 | 431 | 436 | 426 | 426 | 23,700 |
2013/08/14 | 436 | 438 | 429 | 436 | 17,600 |
2013/08/13 | 435 | 435 | 428 | 435 | 17,400 |
2013/08/12 | 436 | 437 | 430 | 430 | 26,100 |
2013/08/09 | 438 | 438 | 429 | 432 | 41,300 |
2013/08/08 | 440 | 447 | 421 | 430 | 159,900 |
2013/08/07 | 465 | 469 | 460 | 462 | 21,000 |
2013/08/06 | 462 | 475 | 460 | 475 | 47,800 |
2013/08/05 | 469 | 470 | 455 | 456 | 29,200 |
2013/08/02 | 470 | 470 | 460 | 469 | 40,700 |
2013/08/01 | 454 | 469 | 447 | 468 | 28,500 |
2013/07/31 | 460 | 460 | 448 | 456 | 42,500 |
2013/07/30 | 432 | 455 | 432 | 452 | 37,100 |
2013/07/29 | 442 | 449 | 431 | 436 | 29,500 |
2013/07/26 | 460 | 461 | 458 | 458 | 38,400 |
2013/07/25 | 467 | 470 | 464 | 465 | 18,800 |
2013/07/24 | 477 | 477 | 466 | 469 | 8,500 |
2013/07/23 | 461 | 470 | 458 | 469 | 33,700 |
2013/07/22 | 466 | 470 | 456 | 469 | 71,800 |
2013/07/19 | 469 | 480 | 465 | 467 | 86,300 |
2013/07/18 | 470 | 477 | 461 | 474 | 50,700 |
2013/07/17 | 475 | 475 | 467 | 469 | 17,700 |
2013/07/16 | 478 | 479 | 470 | 472 | 77,300 |
2013/07/12 | 473 | 477 | 471 | 475 | 55,200 |
2013/07/11 | 470 | 470 | 465 | 469 | 19,700 |
2013/07/10 | 472 | 472 | 461 | 465 | 21,600 |
2013/07/09 | 470 | 472 | 458 | 469 | 89,900 |
2013/07/08 | 479 | 480 | 467 | 468 | 68,800 |
2013/07/05 | 466 | 468 | 460 | 464 | 52,600 |
2013/07/04 | 470 | 474 | 461 | 465 | 70,400 |
2013/07/03 | 458 | 500 | 458 | 480 | 368,400 |
2013/07/02 | 440 | 440 | 428 | 434 | 36,700 |
2013/07/01 | 437 | 437 | 422 | 428 | 32,500 |
2013/06/28 | 430 | 434 | 422 | 425 | 35,600 |
2013/06/27 | 417 | 423 | 408 | 416 | 48,200 |
2013/06/26 | 428 | 428 | 412 | 417 | 69,400 |
2013/06/25 | 427 | 428 | 416 | 416 | 25,800 |
2013/06/24 | 429 | 429 | 422 | 424 | 15,400 |
2013/06/21 | 418 | 430 | 411 | 425 | 22,800 |
2013/06/20 | 430 | 433 | 424 | 426 | 45,700 |
2013/06/19 | 421 | 436 | 421 | 424 | 69,500 |
2013/06/18 | 425 | 425 | 415 | 417 | 47,100 |
2013/06/17 | 415 | 424 | 414 | 422 | 13,500 |
2013/06/14 | 408 | 418 | 407 | 410 | 74,600 |
2013/06/13 | 413 | 424 | 410 | 416 | 58,100 |
2013/06/12 | 421 | 432 | 410 | 430 | 28,700 |
2013/06/11 | 432 | 432 | 421 | 422 | 46,800 |
2013/06/10 | 417 | 433 | 417 | 433 | 74,600 |
2013/06/07 | 417 | 417 | 391 | 401 | 132,400 |
2013/06/06 | 424 | 434 | 411 | 418 | 83,400 |
2013/06/05 | 450 | 455 | 430 | 430 | 93,800 |
2013/06/04 | 441 | 453 | 427 | 445 | 68,100 |
2013/06/03 | 440 | 453 | 440 | 442 | 78,300 |
2013/05/31 | 461 | 475 | 449 | 455 | 43,500 |
2013/05/30 | 470 | 471 | 455 | 458 | 74,900 |
2013/05/29 | 462 | 483 | 462 | 475 | 82,800 |
2013/05/28 | 443 | 466 | 443 | 457 | 123,800 |
2013/05/27 | 460 | 470 | 450 | 453 | 77,000 |
2013/05/24 | 475 | 490 | 456 | 475 | 130,700 |
2013/05/23 | 518 | 522 | 476 | 479 | 185,400 |
2013/05/22 | 522 | 532 | 522 | 527 | 100,400 |
2013/05/21 | 521 | 533 | 517 | 528 | 152,200 |
2013/05/20 | 501 | 523 | 500 | 521 | 231,000 |
2013/05/17 | 490 | 499 | 478 | 489 | 176,900 |
2013/05/16 | 492 | 493 | 473 | 480 | 224,900 |
2013/05/15 | 475 | 485 | 468 | 477 | 231,900 |
2013/05/14 | 470 | 477 | 467 | 469 | 113,300 |
2013/05/13 | 474 | 474 | 460 | 462 | 168,700 |
2013/05/10 | 449 | 460 | 445 | 458 | 125,600 |
2013/05/09 | 447 | 450 | 435 | 436 | 67,400 |
2013/05/08 | 436 | 450 | 432 | 442 | 96,700 |
2013/05/07 | 430 | 437 | 427 | 435 | 63,100 |
2013/05/02 | 430 | 430 | 419 | 425 | 84,300 |
2013/05/01 | 435 | 435 | 425 | 427 | 57,300 |
2013/04/30 | 415 | 433 | 413 | 428 | 84,200 |
2013/04/26 | 414 | 416 | 410 | 411 | 87,800 |
2013/04/25 | 410 | 415 | 409 | 412 | 46,000 |
2013/04/24 | 410 | 411 | 406 | 411 | 51,500 |
2013/04/23 | 409 | 410 | 405 | 407 | 35,700 |
2013/04/22 | 407 | 411 | 407 | 409 | 47,100 |
2013/04/19 | 396 | 404 | 395 | 403 | 34,100 |
2013/04/18 | 397 | 402 | 395 | 395 | 34,100 |
2013/04/17 | 402 | 404 | 396 | 397 | 78,500 |
2013/04/16 | 402 | 405 | 399 | 400 | 44,700 |
2013/04/15 | 408 | 409 | 404 | 408 | 40,100 |
2013/04/12 | 406 | 412 | 406 | 408 | 26,800 |
2013/04/11 | 409 | 410 | 403 | 408 | 37,800 |
2013/04/10 | 405 | 408 | 400 | 404 | 33,000 |
2013/04/09 | 407 | 410 | 404 | 405 | 24,600 |
2013/04/08 | 400 | 407 | 400 | 406 | 42,600 |
2013/04/05 | 401 | 412 | 386 | 399 | 63,200 |
2013/04/04 | 386 | 396 | 382 | 396 | 37,800 |
2013/04/03 | 383 | 393 | 381 | 389 | 38,100 |
2013/04/02 | 388 | 394 | 374 | 383 | 55,800 |
2013/04/01 | 401 | 404 | 389 | 389 | 50,400 |
2013/03/29 | 414 | 414 | 401 | 403 | 40,300 |
2013/03/28 | 413 | 414 | 406 | 413 | 26,600 |
2013/03/27 | 421 | 423 | 406 | 408 | 83,500 |
2013/03/26 | 421 | 430 | 419 | 428 | 69,900 |
2013/03/25 | 429 | 429 | 418 | 420 | 56,900 |
2013/03/22 | 427 | 427 | 414 | 414 | 49,500 |
2013/03/21 | 422 | 434 | 422 | 427 | 96,100 |
2013/03/19 | 408 | 416 | 406 | 415 | 74,300 |
2013/03/18 | 405 | 406 | 398 | 398 | 100,000 |
2013/03/15 | 407 | 413 | 405 | 406 | 63,700 |
2013/03/14 | 405 | 411 | 404 | 405 | 45,300 |
2013/03/13 | 400 | 406 | 400 | 402 | 37,100 |
2013/03/12 | 415 | 417 | 404 | 404 | 85,700 |
2013/03/11 | 411 | 417 | 409 | 414 | 57,600 |
2013/03/08 | 406 | 410 | 399 | 403 | 129,000 |
2013/03/07 | 413 | 415 | 405 | 405 | 58,600 |
2013/03/06 | 410 | 420 | 410 | 411 | 61,400 |
2013/03/05 | 406 | 412 | 404 | 407 | 34,500 |
2013/03/04 | 406 | 412 | 403 | 404 | 52,700 |
2013/03/01 | 402 | 410 | 400 | 404 | 68,000 |
2013/02/28 | 395 | 401 | 387 | 400 | 52,700 |
2013/02/27 | 386 | 395 | 380 | 390 | 53,400 |
2013/02/26 | 388 | 388 | 382 | 383 | 37,600 |
2013/02/25 | 392 | 394 | 389 | 389 | 46,900 |
2013/02/22 | 390 | 392 | 383 | 387 | 64,700 |
2013/02/21 | 394 | 398 | 390 | 390 | 33,500 |
2013/02/20 | 399 | 402 | 391 | 392 | 59,800 |
2013/02/19 | 389 | 395 | 380 | 390 | 34,800 |
2013/02/18 | 385 | 395 | 378 | 390 | 47,000 |
2013/02/15 | 391 | 393 | 373 | 381 | 60,400 |
2013/02/14 | 399 | 399 | 388 | 391 | 34,200 |
2013/02/13 | 401 | 403 | 395 | 396 | 51,300 |
2013/02/12 | 429 | 429 | 407 | 407 | 61,200 |
2013/02/08 | 431 | 438 | 428 | 431 | 46,600 |
2013/02/07 | 439 | 443 | 431 | 435 | 53,900 |
2013/02/06 | 437 | 443 | 430 | 440 | 46,900 |
2013/02/05 | 440 | 446 | 431 | 432 | 50,800 |
2013/02/04 | 445 | 445 | 437 | 443 | 42,000 |
2013/02/01 | 434 | 446 | 434 | 437 | 55,700 |
2013/01/31 | 443 | 443 | 428 | 432 | 42,600 |
2013/01/30 | 427 | 443 | 427 | 439 | 28,600 |
2013/01/29 | 432 | 439 | 429 | 431 | 42,200 |
2013/01/28 | 444 | 446 | 438 | 439 | 33,500 |
2013/01/25 | 441 | 443 | 433 | 438 | 28,500 |
2013/01/24 | 435 | 438 | 430 | 437 | 35,900 |
2013/01/23 | 437 | 441 | 437 | 438 | 30,100 |
2013/01/22 | 457 | 458 | 440 | 444 | 59,500 |
2013/01/21 | 454 | 461 | 451 | 460 | 29,500 |
2013/01/18 | 450 | 459 | 448 | 455 | 54,400 |
2013/01/17 | 444 | 452 | 437 | 442 | 45,200 |
2013/01/16 | 454 | 455 | 441 | 444 | 40,800 |
2013/01/15 | 465 | 466 | 457 | 457 | 46,200 |
2013/01/11 | 447 | 462 | 445 | 457 | 71,500 |
2013/01/10 | 440 | 447 | 437 | 444 | 61,600 |
2013/01/09 | 445 | 445 | 435 | 441 | 49,000 |
2013/01/08 | 460 | 460 | 444 | 446 | 71,500 |
2013/01/07 | 442 | 460 | 439 | 455 | 110,300 |
2013/01/04 | 433 | 440 | 429 | 437 | 68,900 |