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 |
---|---|---|---|---|---|
2015/12/30 | 586 | 586 | 575 | 578 | 38,100 |
2015/12/29 | 560 | 581 | 560 | 580 | 41,700 |
2015/12/28 | 552 | 569 | 552 | 563 | 24,800 |
2015/12/25 | 550 | 560 | 548 | 550 | 54,400 |
2015/12/24 | 567 | 574 | 560 | 560 | 83,800 |
2015/12/22 | 580 | 580 | 567 | 567 | 67,200 |
2015/12/21 | 583 | 584 | 563 | 576 | 107,300 |
2015/12/18 | 615 | 615 | 591 | 593 | 89,600 |
2015/12/17 | 618 | 620 | 595 | 613 | 192,400 |
2015/12/16 | 586 | 612 | 585 | 612 | 190,900 |
2015/12/15 | 580 | 595 | 577 | 586 | 93,400 |
2015/12/14 | 566 | 587 | 545 | 585 | 113,700 |
2015/12/11 | 597 | 599 | 585 | 586 | 140,800 |
2015/12/10 | 591 | 599 | 582 | 596 | 251,200 |
2015/12/09 | 581 | 595 | 577 | 593 | 197,100 |
2015/12/08 | 570 | 588 | 567 | 585 | 163,500 |
2015/12/07 | 570 | 577 | 563 | 571 | 108,900 |
2015/12/04 | 558 | 578 | 557 | 567 | 126,900 |
2015/12/03 | 566 | 570 | 557 | 570 | 91,700 |
2015/12/02 | 553 | 567 | 548 | 567 | 109,500 |
2015/12/01 | 545 | 562 | 541 | 558 | 152,100 |
2015/11/30 | 530 | 548 | 530 | 548 | 164,800 |
2015/11/27 | 525 | 535 | 524 | 534 | 56,900 |
2015/11/26 | 525 | 528 | 516 | 527 | 80,300 |
2015/11/25 | 529 | 529 | 517 | 521 | 57,500 |
2015/11/24 | 538 | 538 | 524 | 528 | 53,800 |
2015/11/20 | 528 | 535 | 523 | 535 | 59,000 |
2015/11/19 | 519 | 534 | 507 | 530 | 184,500 |
2015/11/18 | 514 | 517 | 508 | 516 | 60,100 |
2015/11/17 | 513 | 515 | 503 | 513 | 62,100 |
2015/11/16 | 516 | 522 | 490 | 514 | 100,100 |
2015/11/13 | 517 | 526 | 513 | 525 | 117,200 |
2015/11/12 | 508 | 524 | 508 | 522 | 170,000 |
2015/11/11 | 498 | 508 | 498 | 507 | 98,100 |
2015/11/10 | 500 | 503 | 495 | 500 | 134,600 |
2015/11/09 | 487 | 490 | 481 | 490 | 61,000 |
2015/11/06 | 484 | 487 | 481 | 487 | 39,500 |
2015/11/05 | 484 | 484 | 479 | 482 | 17,100 |
2015/11/04 | 482 | 484 | 479 | 480 | 12,200 |
2015/11/02 | 479 | 483 | 478 | 479 | 28,500 |
2015/10/30 | 482 | 484 | 478 | 481 | 38,200 |
2015/10/29 | 478 | 481 | 475 | 480 | 28,500 |
2015/10/28 | 476 | 478 | 475 | 478 | 9,300 |
2015/10/27 | 471 | 479 | 471 | 474 | 19,800 |
2015/10/26 | 475 | 475 | 471 | 472 | 16,100 |
2015/10/23 | 470 | 472 | 467 | 472 | 32,600 |
2015/10/22 | 469 | 469 | 465 | 467 | 12,900 |
2015/10/21 | 465 | 468 | 463 | 468 | 20,700 |
2015/10/20 | 460 | 467 | 460 | 465 | 36,300 |
2015/10/19 | 463 | 466 | 462 | 463 | 29,800 |
2015/10/16 | 456 | 465 | 456 | 465 | 34,800 |
2015/10/15 | 461 | 463 | 460 | 462 | 13,600 |
2015/10/14 | 460 | 461 | 457 | 459 | 27,800 |
2015/10/13 | 464 | 464 | 460 | 463 | 31,200 |
2015/10/09 | 464 | 464 | 461 | 463 | 24,500 |
2015/10/08 | 460 | 464 | 458 | 464 | 30,900 |
2015/10/07 | 461 | 463 | 458 | 460 | 50,900 |
2015/10/06 | 463 | 464 | 459 | 461 | 25,800 |
2015/10/05 | 464 | 464 | 459 | 459 | 15,900 |
2015/10/02 | 455 | 464 | 453 | 463 | 52,300 |
2015/10/01 | 453 | 457 | 451 | 453 | 53,600 |
2015/09/30 | 455 | 455 | 450 | 453 | 46,900 |
2015/09/29 | 444 | 450 | 443 | 447 | 66,500 |
2015/09/28 | 448 | 453 | 446 | 452 | 35,100 |
2015/09/25 | 450 | 455 | 448 | 455 | 21,400 |
2015/09/24 | 448 | 452 | 447 | 450 | 42,300 |
2015/09/18 | 446 | 451 | 446 | 450 | 26,100 |
2015/09/17 | 445 | 452 | 445 | 451 | 23,900 |
2015/09/16 | 445 | 446 | 443 | 445 | 17,700 |
2015/09/15 | 444 | 447 | 443 | 445 | 24,700 |
2015/09/14 | 453 | 453 | 443 | 443 | 42,200 |
2015/09/11 | 455 | 455 | 446 | 449 | 49,800 |
2015/09/10 | 444 | 453 | 443 | 450 | 43,900 |
2015/09/09 | 441 | 452 | 441 | 451 | 75,400 |
2015/09/08 | 442 | 444 | 438 | 438 | 11,700 |
2015/09/07 | 439 | 447 | 438 | 442 | 40,800 |
2015/09/04 | 449 | 449 | 437 | 443 | 40,400 |
2015/09/03 | 445 | 457 | 445 | 446 | 39,600 |
2015/09/02 | 446 | 450 | 441 | 444 | 35,800 |
2015/09/01 | 460 | 460 | 449 | 450 | 51,900 |
2015/08/31 | 459 | 467 | 457 | 465 | 61,900 |
2015/08/28 | 443 | 458 | 443 | 457 | 149,700 |
2015/08/27 | 450 | 451 | 442 | 443 | 132,400 |
2015/08/26 | 440 | 454 | 440 | 440 | 164,700 |
2015/08/25 | 431 | 454 | 428 | 440 | 226,800 |
2015/08/24 | 460 | 463 | 440 | 447 | 247,200 |
2015/08/21 | 464 | 469 | 458 | 460 | 95,500 |
2015/08/20 | 468 | 471 | 463 | 464 | 52,800 |
2015/08/19 | 471 | 474 | 470 | 471 | 26,500 |
2015/08/18 | 474 | 477 | 473 | 473 | 20,500 |
2015/08/17 | 477 | 478 | 472 | 477 | 38,700 |
2015/08/14 | 475 | 477 | 469 | 474 | 52,400 |
2015/08/13 | 468 | 475 | 468 | 475 | 39,300 |
2015/08/12 | 472 | 473 | 466 | 468 | 61,700 |
2015/08/11 | 478 | 478 | 467 | 472 | 47,700 |
2015/08/10 | 471 | 474 | 466 | 474 | 26,200 |
2015/08/07 | 473 | 479 | 470 | 473 | 43,700 |
2015/08/06 | 475 | 479 | 475 | 477 | 21,800 |
2015/08/05 | 476 | 478 | 471 | 476 | 40,400 |
2015/08/04 | 480 | 480 | 473 | 476 | 23,400 |
2015/08/03 | 482 | 484 | 475 | 478 | 35,000 |
2015/07/31 | 481 | 483 | 477 | 481 | 28,100 |
2015/07/30 | 471 | 479 | 471 | 477 | 20,200 |
2015/07/29 | 473 | 479 | 466 | 470 | 35,100 |
2015/07/28 | 474 | 475 | 470 | 471 | 84,800 |
2015/07/27 | 478 | 479 | 476 | 476 | 49,200 |
2015/07/24 | 482 | 483 | 478 | 478 | 53,800 |
2015/07/23 | 482 | 483 | 481 | 482 | 17,600 |
2015/07/22 | 481 | 484 | 481 | 483 | 21,500 |
2015/07/21 | 488 | 490 | 485 | 486 | 17,100 |
2015/07/17 | 490 | 490 | 484 | 485 | 35,900 |
2015/07/16 | 488 | 495 | 487 | 491 | 73,300 |
2015/07/15 | 482 | 490 | 481 | 486 | 64,000 |
2015/07/14 | 484 | 484 | 480 | 482 | 24,600 |
2015/07/13 | 470 | 481 | 470 | 476 | 119,600 |
2015/07/10 | 468 | 471 | 465 | 467 | 130,900 |
2015/07/09 | 468 | 469 | 456 | 467 | 90,900 |
2015/07/08 | 483 | 484 | 474 | 474 | 61,600 |
2015/07/07 | 485 | 491 | 481 | 483 | 66,400 |
2015/07/06 | 484 | 484 | 479 | 479 | 54,900 |
2015/07/03 | 486 | 490 | 484 | 485 | 44,900 |
2015/07/02 | 487 | 490 | 484 | 487 | 25,500 |
2015/07/01 | 487 | 488 | 482 | 486 | 23,000 |
2015/06/30 | 477 | 487 | 477 | 486 | 59,000 |
2015/06/29 | 482 | 485 | 478 | 480 | 43,400 |
2015/06/26 | 488 | 493 | 486 | 486 | 54,200 |
2015/06/25 | 492 | 494 | 487 | 488 | 55,100 |
2015/06/24 | 491 | 498 | 489 | 493 | 96,200 |
2015/06/23 | 484 | 491 | 483 | 489 | 64,800 |
2015/06/22 | 484 | 487 | 479 | 485 | 50,500 |
2015/06/19 | 482 | 491 | 480 | 484 | 134,700 |
2015/06/18 | 485 | 485 | 475 | 475 | 33,300 |
2015/06/17 | 483 | 488 | 477 | 478 | 69,200 |
2015/06/16 | 486 | 486 | 481 | 482 | 28,100 |
2015/06/15 | 486 | 487 | 482 | 485 | 27,800 |
2015/06/12 | 486 | 489 | 484 | 487 | 77,600 |
2015/06/11 | 482 | 490 | 480 | 482 | 39,100 |
2015/06/10 | 482 | 486 | 481 | 482 | 37,900 |
2015/06/09 | 488 | 489 | 482 | 482 | 89,100 |
2015/06/08 | 491 | 496 | 489 | 489 | 76,300 |
2015/06/05 | 490 | 492 | 490 | 490 | 25,300 |
2015/06/04 | 493 | 493 | 490 | 490 | 34,200 |
2015/06/03 | 489 | 492 | 488 | 491 | 33,900 |
2015/06/02 | 495 | 495 | 489 | 489 | 60,600 |
2015/06/01 | 490 | 492 | 488 | 492 | 77,100 |
2015/05/29 | 494 | 496 | 488 | 494 | 92,000 |
2015/05/28 | 500 | 500 | 491 | 493 | 87,300 |
2015/05/27 | 494 | 500 | 494 | 495 | 47,700 |
2015/05/26 | 496 | 501 | 493 | 493 | 81,800 |
2015/05/25 | 495 | 513 | 494 | 495 | 133,400 |
2015/05/22 | 500 | 500 | 494 | 495 | 39,600 |
2015/05/21 | 500 | 504 | 497 | 498 | 56,700 |
2015/05/20 | 506 | 506 | 497 | 500 | 65,300 |
2015/05/19 | 513 | 513 | 505 | 506 | 40,000 |
2015/05/18 | 517 | 520 | 511 | 514 | 61,500 |
2015/05/15 | 512 | 520 | 508 | 516 | 65,000 |
2015/05/14 | 503 | 511 | 500 | 510 | 69,400 |
2015/05/13 | 495 | 508 | 493 | 504 | 145,400 |
2015/05/12 | 499 | 510 | 499 | 504 | 59,700 |
2015/05/11 | 498 | 506 | 497 | 503 | 143,900 |
2015/05/08 | 490 | 500 | 490 | 498 | 115,200 |
2015/05/07 | 500 | 508 | 490 | 494 | 158,200 |
2015/05/01 | 495 | 502 | 493 | 500 | 68,000 |
2015/04/30 | 500 | 505 | 493 | 498 | 70,300 |
2015/04/28 | 492 | 505 | 490 | 500 | 177,500 |
2015/04/27 | 506 | 514 | 500 | 502 | 85,700 |
2015/04/24 | 509 | 551 | 503 | 505 | 449,600 |
2015/04/23 | 495 | 506 | 495 | 500 | 77,000 |
2015/04/22 | 499 | 505 | 496 | 499 | 43,100 |
2015/04/21 | 507 | 507 | 497 | 500 | 87,000 |
2015/04/20 | 500 | 505 | 495 | 497 | 73,100 |
2015/04/17 | 505 | 506 | 496 | 500 | 141,600 |
2015/04/16 | 498 | 498 | 489 | 495 | 40,300 |
2015/04/15 | 488 | 498 | 488 | 496 | 108,200 |
2015/04/14 | 485 | 492 | 485 | 492 | 41,700 |
2015/04/13 | 490 | 492 | 487 | 487 | 34,400 |
2015/04/10 | 485 | 489 | 484 | 488 | 37,200 |
2015/04/09 | 494 | 494 | 484 | 487 | 74,600 |
2015/04/08 | 481 | 493 | 480 | 481 | 96,200 |
2015/04/07 | 480 | 485 | 479 | 481 | 63,300 |
2015/04/06 | 477 | 480 | 476 | 478 | 112,700 |
2015/04/03 | 476 | 483 | 470 | 476 | 170,400 |
2015/04/02 | 476 | 476 | 466 | 472 | 201,100 |
2015/04/01 | 490 | 490 | 459 | 472 | 432,600 |
2015/03/31 | 493 | 493 | 484 | 484 | 150,000 |
2015/03/30 | 498 | 498 | 478 | 488 | 201,500 |
2015/03/27 | 478 | 495 | 474 | 476 | 206,000 |
2015/03/26 | 487 | 491 | 484 | 488 | 69,600 |
2015/03/25 | 489 | 492 | 483 | 487 | 94,000 |
2015/03/24 | 490 | 492 | 481 | 489 | 180,700 |
2015/03/23 | 479 | 483 | 477 | 482 | 109,700 |
2015/03/20 | 476 | 478 | 474 | 475 | 111,300 |
2015/03/19 | 471 | 475 | 471 | 473 | 46,200 |
2015/03/18 | 469 | 474 | 469 | 471 | 39,700 |
2015/03/17 | 469 | 473 | 468 | 471 | 59,000 |
2015/03/16 | 465 | 469 | 462 | 467 | 90,200 |
2015/03/13 | 468 | 472 | 465 | 466 | 142,100 |
2015/03/12 | 468 | 476 | 467 | 470 | 92,500 |
2015/03/11 | 468 | 476 | 467 | 470 | 44,600 |
2015/03/10 | 466 | 476 | 466 | 469 | 89,100 |
2015/03/09 | 460 | 470 | 460 | 466 | 79,600 |
2015/03/06 | 459 | 462 | 458 | 459 | 67,400 |
2015/03/05 | 458 | 463 | 457 | 458 | 60,200 |
2015/03/04 | 460 | 462 | 458 | 459 | 59,200 |
2015/03/03 | 462 | 464 | 459 | 460 | 59,900 |
2015/03/02 | 463 | 463 | 458 | 458 | 66,000 |
2015/02/27 | 460 | 461 | 457 | 461 | 83,700 |
2015/02/26 | 459 | 463 | 454 | 458 | 91,200 |
2015/02/25 | 455 | 460 | 455 | 458 | 51,300 |
2015/02/24 | 458 | 459 | 454 | 456 | 82,100 |
2015/02/23 | 467 | 467 | 457 | 457 | 91,700 |
2015/02/20 | 468 | 468 | 459 | 462 | 112,200 |
2015/02/19 | 458 | 482 | 450 | 466 | 392,300 |
2015/02/18 | 454 | 457 | 453 | 455 | 150,600 |
2015/02/17 | 453 | 456 | 451 | 451 | 60,200 |
2015/02/16 | 448 | 456 | 448 | 453 | 142,000 |
2015/02/13 | 453 | 453 | 446 | 448 | 189,000 |
2015/02/12 | 458 | 458 | 448 | 453 | 334,100 |
2015/02/10 | 440 | 460 | 439 | 452 | 785,400 |
2015/02/09 | 480 | 489 | 480 | 488 | 98,400 |
2015/02/06 | 478 | 481 | 474 | 476 | 181,400 |
2015/02/05 | 479 | 485 | 477 | 480 | 81,300 |
2015/02/04 | 481 | 487 | 478 | 480 | 107,900 |
2015/02/03 | 485 | 485 | 473 | 477 | 91,600 |
2015/02/02 | 493 | 493 | 484 | 484 | 47,600 |
2015/01/30 | 494 | 494 | 488 | 491 | 34,700 |
2015/01/29 | 495 | 495 | 486 | 488 | 45,500 |
2015/01/28 | 494 | 495 | 488 | 495 | 55,200 |
2015/01/27 | 495 | 497 | 492 | 496 | 23,600 |
2015/01/26 | 494 | 495 | 490 | 494 | 7,800 |
2015/01/23 | 490 | 496 | 490 | 494 | 20,200 |
2015/01/22 | 493 | 495 | 483 | 489 | 116,600 |
2015/01/21 | 495 | 495 | 487 | 493 | 47,200 |
2015/01/20 | 490 | 497 | 490 | 496 | 66,000 |
2015/01/19 | 491 | 494 | 487 | 489 | 21,800 |
2015/01/16 | 491 | 491 | 482 | 489 | 78,800 |
2015/01/15 | 490 | 492 | 480 | 491 | 67,700 |
2015/01/14 | 491 | 493 | 489 | 491 | 59,000 |
2015/01/13 | 500 | 500 | 492 | 493 | 63,500 |
2015/01/09 | 502 | 506 | 502 | 505 | 98,900 |
2015/01/08 | 495 | 499 | 494 | 499 | 35,600 |
2015/01/07 | 493 | 497 | 490 | 495 | 97,200 |
2015/01/06 | 499 | 500 | 494 | 498 | 77,600 |
2015/01/05 | 499 | 503 | 493 | 502 | 53,800 |