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 |
---|---|---|---|---|---|
2014/12/30 | 509 | 509 | 493 | 495 | 77,800 |
2014/12/29 | 498 | 505 | 497 | 505 | 96,900 |
2014/12/26 | 490 | 497 | 490 | 495 | 118,700 |
2014/12/25 | 493 | 493 | 480 | 490 | 170,200 |
2014/12/24 | 494 | 494 | 486 | 489 | 164,500 |
2014/12/22 | 483 | 490 | 483 | 490 | 52,700 |
2014/12/19 | 481 | 487 | 478 | 483 | 137,900 |
2014/12/18 | 481 | 483 | 476 | 478 | 131,700 |
2014/12/17 | 474 | 479 | 474 | 475 | 90,500 |
2014/12/16 | 480 | 481 | 474 | 475 | 169,700 |
2014/12/15 | 480 | 489 | 480 | 483 | 91,200 |
2014/12/12 | 483 | 488 | 483 | 483 | 127,600 |
2014/12/11 | 484 | 491 | 481 | 485 | 63,000 |
2014/12/10 | 485 | 491 | 482 | 487 | 101,900 |
2014/12/09 | 491 | 492 | 484 | 486 | 46,200 |
2014/12/08 | 496 | 496 | 490 | 493 | 86,900 |
2014/12/05 | 498 | 498 | 494 | 497 | 37,000 |
2014/12/04 | 491 | 497 | 488 | 496 | 117,400 |
2014/12/03 | 486 | 492 | 482 | 488 | 139,900 |
2014/12/02 | 485 | 485 | 481 | 484 | 95,100 |
2014/12/01 | 490 | 492 | 484 | 485 | 190,800 |
2014/11/28 | 486 | 490 | 483 | 485 | 191,800 |
2014/11/27 | 491 | 492 | 483 | 484 | 177,100 |
2014/11/26 | 496 | 497 | 486 | 487 | 189,800 |
2014/11/25 | 495 | 496 | 490 | 491 | 106,500 |
2014/11/21 | 495 | 495 | 484 | 489 | 128,200 |
2014/11/20 | 492 | 497 | 487 | 488 | 118,900 |
2014/11/19 | 493 | 504 | 491 | 491 | 127,100 |
2014/11/18 | 481 | 494 | 481 | 490 | 183,000 |
2014/11/17 | 487 | 490 | 480 | 481 | 170,100 |
2014/11/14 | 505 | 505 | 492 | 495 | 118,200 |
2014/11/13 | 507 | 507 | 492 | 499 | 150,400 |
2014/11/12 | 530 | 530 | 504 | 504 | 145,200 |
2014/11/11 | 520 | 528 | 507 | 517 | 165,400 |
2014/11/10 | 546 | 550 | 541 | 547 | 49,800 |
2014/11/07 | 530 | 544 | 530 | 544 | 27,800 |
2014/11/06 | 545 | 545 | 530 | 534 | 44,700 |
2014/11/05 | 533 | 542 | 532 | 540 | 46,500 |
2014/11/04 | 548 | 550 | 535 | 537 | 76,700 |
2014/10/31 | 527 | 539 | 526 | 534 | 134,500 |
2014/10/30 | 530 | 530 | 519 | 527 | 42,600 |
2014/10/29 | 520 | 529 | 516 | 528 | 102,100 |
2014/10/28 | 530 | 530 | 513 | 521 | 61,100 |
2014/10/27 | 525 | 530 | 516 | 527 | 65,000 |
2014/10/24 | 522 | 532 | 522 | 523 | 62,100 |
2014/10/23 | 521 | 530 | 515 | 518 | 99,500 |
2014/10/22 | 520 | 520 | 511 | 519 | 65,600 |
2014/10/21 | 510 | 519 | 504 | 505 | 100,500 |
2014/10/20 | 507 | 511 | 499 | 504 | 87,800 |
2014/10/17 | 487 | 487 | 478 | 483 | 93,800 |
2014/10/16 | 490 | 498 | 482 | 483 | 78,100 |
2014/10/15 | 497 | 504 | 497 | 503 | 14,200 |
2014/10/14 | 488 | 517 | 488 | 496 | 129,400 |
2014/10/10 | 512 | 514 | 505 | 505 | 112,200 |
2014/10/09 | 532 | 532 | 517 | 517 | 93,500 |
2014/10/08 | 520 | 531 | 520 | 527 | 30,500 |
2014/10/07 | 548 | 548 | 531 | 532 | 56,000 |
2014/10/06 | 539 | 548 | 534 | 540 | 57,200 |
2014/10/03 | 521 | 537 | 521 | 531 | 60,300 |
2014/10/02 | 545 | 550 | 527 | 528 | 114,100 |
2014/10/01 | 550 | 566 | 543 | 557 | 66,300 |
2014/09/30 | 558 | 558 | 544 | 553 | 40,200 |
2014/09/29 | 560 | 564 | 550 | 557 | 53,400 |
2014/09/26 | 560 | 564 | 555 | 559 | 63,200 |
2014/09/25 | 568 | 572 | 563 | 570 | 97,100 |
2014/09/24 | 540 | 565 | 540 | 565 | 74,800 |
2014/09/22 | 534 | 549 | 533 | 545 | 69,000 |
2014/09/19 | 532 | 539 | 530 | 538 | 205,900 |
2014/09/18 | 531 | 540 | 526 | 531 | 261,600 |
2014/09/17 | 567 | 567 | 547 | 548 | 140,200 |
2014/09/16 | 570 | 575 | 555 | 557 | 122,000 |
2014/09/12 | 584 | 586 | 574 | 578 | 112,300 |
2014/09/11 | 570 | 593 | 569 | 584 | 169,100 |
2014/09/10 | 570 | 573 | 563 | 569 | 33,600 |
2014/09/09 | 578 | 578 | 563 | 568 | 24,200 |
2014/09/08 | 558 | 575 | 555 | 574 | 61,100 |
2014/09/05 | 572 | 580 | 559 | 563 | 89,700 |
2014/09/04 | 594 | 594 | 573 | 575 | 88,500 |
2014/09/03 | 578 | 591 | 576 | 588 | 173,800 |
2014/09/02 | 567 | 580 | 563 | 576 | 176,700 |
2014/09/01 | 550 | 563 | 550 | 563 | 48,200 |
2014/08/29 | 559 | 559 | 546 | 553 | 48,300 |
2014/08/28 | 548 | 561 | 547 | 554 | 135,000 |
2014/08/27 | 540 | 545 | 535 | 545 | 87,900 |
2014/08/26 | 528 | 539 | 525 | 538 | 68,500 |
2014/08/25 | 526 | 534 | 525 | 530 | 81,200 |
2014/08/22 | 525 | 526 | 515 | 521 | 59,400 |
2014/08/21 | 527 | 529 | 509 | 521 | 85,200 |
2014/08/20 | 537 | 537 | 519 | 526 | 79,200 |
2014/08/19 | 535 | 541 | 530 | 535 | 88,400 |
2014/08/18 | 521 | 534 | 521 | 530 | 110,200 |
2014/08/15 | 523 | 526 | 520 | 525 | 62,600 |
2014/08/14 | 515 | 522 | 511 | 521 | 66,300 |
2014/08/13 | 507 | 514 | 505 | 514 | 49,900 |
2014/08/12 | 507 | 516 | 504 | 508 | 88,900 |
2014/08/11 | 484 | 507 | 484 | 505 | 139,000 |
2014/08/08 | 489 | 490 | 478 | 483 | 108,900 |
2014/08/07 | 464 | 476 | 462 | 472 | 97,100 |
2014/08/06 | 472 | 477 | 468 | 468 | 84,000 |
2014/08/05 | 477 | 477 | 473 | 473 | 87,400 |
2014/08/04 | 481 | 481 | 477 | 479 | 17,700 |
2014/08/01 | 480 | 483 | 476 | 481 | 97,800 |
2014/07/31 | 485 | 495 | 480 | 483 | 131,700 |
2014/07/30 | 481 | 484 | 477 | 481 | 90,000 |
2014/07/29 | 482 | 488 | 479 | 483 | 97,300 |
2014/07/28 | 481 | 483 | 476 | 479 | 66,000 |
2014/07/25 | 485 | 486 | 481 | 484 | 40,800 |
2014/07/24 | 490 | 490 | 482 | 486 | 21,200 |
2014/07/23 | 491 | 491 | 481 | 482 | 35,000 |
2014/07/22 | 484 | 492 | 484 | 488 | 90,000 |
2014/07/18 | 482 | 499 | 477 | 484 | 122,100 |
2014/07/17 | 491 | 494 | 483 | 488 | 96,300 |
2014/07/16 | 496 | 498 | 489 | 493 | 120,600 |
2014/07/15 | 488 | 496 | 488 | 491 | 84,700 |
2014/07/14 | 477 | 485 | 477 | 485 | 69,600 |
2014/07/11 | 480 | 486 | 474 | 476 | 49,200 |
2014/07/10 | 489 | 489 | 482 | 483 | 60,300 |
2014/07/09 | 484 | 486 | 480 | 482 | 53,800 |
2014/07/08 | 488 | 494 | 485 | 492 | 28,500 |
2014/07/07 | 485 | 489 | 485 | 488 | 27,500 |
2014/07/04 | 485 | 490 | 484 | 488 | 25,300 |
2014/07/03 | 485 | 486 | 483 | 486 | 33,800 |
2014/07/02 | 492 | 492 | 485 | 486 | 37,400 |
2014/07/01 | 488 | 493 | 483 | 485 | 107,800 |
2014/06/30 | 476 | 488 | 476 | 486 | 92,800 |
2014/06/27 | 497 | 497 | 472 | 478 | 76,600 |
2014/06/26 | 483 | 496 | 482 | 492 | 140,100 |
2014/06/25 | 488 | 490 | 481 | 484 | 61,200 |
2014/06/24 | 490 | 497 | 483 | 488 | 122,200 |
2014/06/23 | 490 | 496 | 490 | 494 | 30,400 |
2014/06/20 | 502 | 502 | 486 | 489 | 95,000 |
2014/06/19 | 492 | 502 | 492 | 500 | 89,500 |
2014/06/18 | 492 | 498 | 489 | 497 | 81,500 |
2014/06/17 | 491 | 495 | 482 | 490 | 90,000 |
2014/06/16 | 484 | 493 | 483 | 491 | 151,700 |
2014/06/13 | 493 | 495 | 481 | 487 | 176,300 |
2014/06/12 | 495 | 496 | 488 | 492 | 82,300 |
2014/06/11 | 501 | 507 | 497 | 497 | 52,200 |
2014/06/10 | 501 | 509 | 499 | 505 | 197,200 |
2014/06/09 | 493 | 504 | 492 | 504 | 116,400 |
2014/06/06 | 489 | 497 | 486 | 493 | 80,400 |
2014/06/05 | 485 | 490 | 484 | 489 | 152,600 |
2014/06/04 | 481 | 486 | 476 | 485 | 103,800 |
2014/06/03 | 474 | 483 | 468 | 481 | 250,200 |
2014/06/02 | 460 | 474 | 460 | 471 | 117,200 |
2014/05/30 | 455 | 465 | 454 | 462 | 61,100 |
2014/05/29 | 456 | 456 | 451 | 455 | 23,700 |
2014/05/28 | 451 | 459 | 451 | 454 | 83,100 |
2014/05/27 | 457 | 461 | 452 | 454 | 59,700 |
2014/05/26 | 448 | 455 | 448 | 452 | 85,000 |
2014/05/23 | 456 | 456 | 448 | 449 | 107,700 |
2014/05/22 | 435 | 459 | 435 | 459 | 183,900 |
2014/05/21 | 443 | 445 | 434 | 435 | 105,800 |
2014/05/20 | 429 | 448 | 429 | 443 | 175,600 |
2014/05/19 | 431 | 433 | 420 | 424 | 110,500 |
2014/05/16 | 432 | 435 | 426 | 429 | 63,000 |
2014/05/15 | 426 | 434 | 423 | 433 | 72,300 |
2014/05/14 | 426 | 437 | 426 | 434 | 42,500 |
2014/05/13 | 427 | 436 | 417 | 427 | 229,100 |
2014/05/12 | 450 | 453 | 435 | 435 | 95,400 |
2014/05/09 | 435 | 448 | 435 | 441 | 84,800 |
2014/05/08 | 443 | 443 | 436 | 436 | 80,300 |
2014/05/07 | 435 | 439 | 430 | 431 | 93,800 |
2014/05/02 | 440 | 442 | 436 | 440 | 73,200 |
2014/05/01 | 435 | 442 | 435 | 441 | 32,200 |
2014/04/30 | 437 | 439 | 430 | 434 | 59,400 |
2014/04/28 | 434 | 435 | 428 | 431 | 38,600 |
2014/04/25 | 435 | 435 | 427 | 430 | 20,500 |
2014/04/24 | 432 | 434 | 425 | 427 | 27,900 |
2014/04/23 | 430 | 436 | 429 | 431 | 27,200 |
2014/04/22 | 433 | 433 | 425 | 426 | 16,500 |
2014/04/21 | 428 | 432 | 428 | 430 | 29,400 |
2014/04/18 | 434 | 434 | 423 | 427 | 42,200 |
2014/04/17 | 429 | 432 | 424 | 427 | 33,600 |
2014/04/16 | 417 | 432 | 417 | 431 | 79,800 |
2014/04/15 | 413 | 414 | 408 | 413 | 147,700 |
2014/04/14 | 412 | 420 | 412 | 414 | 99,500 |
2014/04/11 | 419 | 420 | 404 | 412 | 154,600 |
2014/04/10 | 432 | 438 | 419 | 419 | 72,000 |
2014/04/09 | 429 | 435 | 427 | 429 | 120,100 |
2014/04/08 | 440 | 444 | 432 | 434 | 105,900 |
2014/04/07 | 435 | 447 | 435 | 440 | 44,900 |
2014/04/04 | 442 | 445 | 440 | 443 | 37,800 |
2014/04/03 | 442 | 450 | 441 | 444 | 92,700 |
2014/04/02 | 442 | 450 | 442 | 443 | 123,000 |
2014/04/01 | 445 | 445 | 438 | 443 | 91,000 |
2014/03/31 | 443 | 444 | 433 | 440 | 47,000 |
2014/03/28 | 427 | 436 | 422 | 436 | 39,100 |
2014/03/27 | 419 | 432 | 415 | 429 | 54,700 |
2014/03/26 | 430 | 436 | 430 | 433 | 103,000 |
2014/03/25 | 442 | 442 | 435 | 438 | 50,000 |
2014/03/24 | 431 | 442 | 431 | 436 | 50,900 |
2014/03/20 | 440 | 442 | 431 | 432 | 46,600 |
2014/03/19 | 439 | 441 | 433 | 436 | 52,000 |
2014/03/18 | 432 | 445 | 432 | 439 | 45,900 |
2014/03/17 | 433 | 434 | 428 | 429 | 54,100 |
2014/03/14 | 441 | 442 | 430 | 432 | 190,500 |
2014/03/13 | 447 | 457 | 447 | 448 | 83,300 |
2014/03/12 | 454 | 454 | 446 | 447 | 105,400 |
2014/03/11 | 458 | 460 | 450 | 454 | 86,700 |
2014/03/10 | 463 | 470 | 456 | 458 | 44,900 |
2014/03/07 | 463 | 464 | 457 | 463 | 40,700 |
2014/03/06 | 457 | 464 | 454 | 461 | 27,000 |
2014/03/05 | 454 | 461 | 453 | 456 | 39,700 |
2014/03/04 | 454 | 458 | 450 | 457 | 77,800 |
2014/03/03 | 450 | 452 | 445 | 450 | 107,200 |
2014/02/28 | 460 | 461 | 455 | 456 | 26,500 |
2014/02/27 | 456 | 464 | 456 | 459 | 29,900 |
2014/02/26 | 463 | 465 | 452 | 461 | 41,400 |
2014/02/25 | 466 | 468 | 460 | 464 | 30,800 |
2014/02/24 | 464 | 472 | 455 | 462 | 59,200 |
2014/02/21 | 452 | 461 | 452 | 459 | 86,400 |
2014/02/20 | 464 | 464 | 447 | 450 | 55,300 |
2014/02/19 | 469 | 469 | 462 | 465 | 14,800 |
2014/02/18 | 460 | 471 | 456 | 469 | 97,300 |
2014/02/17 | 470 | 470 | 456 | 466 | 109,600 |
2014/02/14 | 457 | 459 | 444 | 454 | 104,200 |
2014/02/13 | 473 | 473 | 448 | 453 | 80,500 |
2014/02/12 | 474 | 476 | 471 | 473 | 29,100 |
2014/02/10 | 494 | 494 | 467 | 469 | 86,200 |
2014/02/07 | 460 | 469 | 451 | 465 | 77,900 |
2014/02/06 | 448 | 458 | 445 | 452 | 50,700 |
2014/02/05 | 448 | 455 | 441 | 447 | 134,200 |
2014/02/04 | 462 | 466 | 442 | 445 | 198,400 |
2014/02/03 | 478 | 484 | 470 | 476 | 106,000 |
2014/01/31 | 498 | 499 | 477 | 488 | 141,200 |
2014/01/30 | 500 | 500 | 491 | 495 | 48,300 |
2014/01/29 | 499 | 511 | 497 | 510 | 93,000 |
2014/01/28 | 494 | 502 | 493 | 495 | 57,100 |
2014/01/27 | 490 | 502 | 485 | 493 | 161,300 |
2014/01/24 | 502 | 520 | 498 | 510 | 161,300 |
2014/01/23 | 527 | 529 | 514 | 517 | 73,400 |
2014/01/22 | 523 | 523 | 513 | 520 | 127,400 |
2014/01/21 | 529 | 530 | 522 | 523 | 64,300 |
2014/01/20 | 518 | 524 | 510 | 522 | 112,300 |
2014/01/17 | 508 | 517 | 505 | 514 | 46,500 |
2014/01/16 | 515 | 515 | 505 | 513 | 151,200 |
2014/01/15 | 501 | 514 | 501 | 510 | 84,700 |
2014/01/14 | 498 | 507 | 490 | 499 | 171,500 |
2014/01/10 | 498 | 505 | 495 | 503 | 61,800 |
2014/01/09 | 496 | 500 | 494 | 498 | 79,900 |
2014/01/08 | 478 | 505 | 478 | 504 | 167,000 |
2014/01/07 | 489 | 489 | 477 | 482 | 47,100 |
2014/01/06 | 487 | 489 | 481 | 486 | 130,900 |