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 |
|---|---|---|---|---|---|
| 2018/12/28 | 939 | 959 | 928 | 940 | 149,100 |
| 2018/12/27 | 913 | 954 | 910 | 946 | 114,600 |
| 2018/12/26 | 859 | 892 | 856 | 883 | 111,500 |
| 2018/12/25 | 858 | 880 | 838 | 850 | 177,500 |
| 2018/12/21 | 911 | 921 | 892 | 915 | 108,700 |
| 2018/12/20 | 961 | 961 | 905 | 931 | 84,900 |
| 2018/12/19 | 975 | 985 | 955 | 969 | 54,300 |
| 2018/12/18 | 1,006 | 1,017 | 972 | 972 | 61,800 |
| 2018/12/17 | 998 | 1,041 | 996 | 1,024 | 82,400 |
| 2018/12/14 | 1,042 | 1,042 | 999 | 1,004 | 59,600 |
| 2018/12/13 | 1,050 | 1,060 | 1,023 | 1,047 | 64,800 |
| 2018/12/12 | 994 | 1,041 | 994 | 1,034 | 64,700 |
| 2018/12/11 | 1,011 | 1,025 | 993 | 996 | 78,800 |
| 2018/12/10 | 1,010 | 1,040 | 1,003 | 1,013 | 71,800 |
| 2018/12/07 | 1,067 | 1,070 | 1,030 | 1,035 | 48,000 |
| 2018/12/06 | 1,091 | 1,091 | 1,038 | 1,050 | 65,200 |
| 2018/12/05 | 1,092 | 1,132 | 1,088 | 1,091 | 72,200 |
| 2018/12/04 | 1,177 | 1,177 | 1,129 | 1,132 | 76,900 |
| 2018/12/03 | 1,175 | 1,191 | 1,167 | 1,177 | 74,500 |
| 2018/11/30 | 1,170 | 1,174 | 1,137 | 1,172 | 100,000 |
| 2018/11/29 | 1,117 | 1,174 | 1,116 | 1,169 | 181,200 |
| 2018/11/28 | 1,078 | 1,094 | 1,075 | 1,093 | 62,600 |
| 2018/11/27 | 1,100 | 1,100 | 1,064 | 1,076 | 81,000 |
| 2018/11/26 | 1,075 | 1,087 | 1,060 | 1,081 | 65,500 |
| 2018/11/22 | 1,044 | 1,055 | 1,030 | 1,054 | 60,800 |
| 2018/11/21 | 1,035 | 1,061 | 1,025 | 1,036 | 127,100 |
| 2018/11/20 | 1,079 | 1,088 | 1,061 | 1,069 | 62,100 |
| 2018/11/19 | 1,090 | 1,112 | 1,075 | 1,107 | 75,700 |
| 2018/11/16 | 1,121 | 1,139 | 1,080 | 1,088 | 105,800 |
| 2018/11/15 | 1,100 | 1,134 | 1,080 | 1,121 | 128,300 |
| 2018/11/14 | 1,192 | 1,195 | 1,106 | 1,112 | 204,300 |
| 2018/11/13 | 1,266 | 1,266 | 1,189 | 1,191 | 219,900 |
| 2018/11/12 | 1,465 | 1,465 | 1,314 | 1,314 | 377,800 |
| 2018/11/09 | 1,500 | 1,570 | 1,456 | 1,502 | 780,200 |
| 2018/11/08 | 1,300 | 1,322 | 1,288 | 1,319 | 82,600 |
| 2018/11/07 | 1,261 | 1,309 | 1,241 | 1,283 | 85,300 |
| 2018/11/06 | 1,216 | 1,274 | 1,216 | 1,248 | 45,100 |
| 2018/11/05 | 1,228 | 1,253 | 1,222 | 1,233 | 76,800 |
| 2018/11/02 | 1,246 | 1,275 | 1,230 | 1,258 | 66,900 |
| 2018/11/01 | 1,235 | 1,255 | 1,223 | 1,234 | 58,700 |
| 2018/10/31 | 1,212 | 1,270 | 1,209 | 1,257 | 111,100 |
| 2018/10/30 | 1,117 | 1,184 | 1,117 | 1,169 | 210,700 |
| 2018/10/29 | 1,169 | 1,187 | 1,129 | 1,132 | 120,100 |
| 2018/10/26 | 1,216 | 1,216 | 1,162 | 1,181 | 100,000 |
| 2018/10/25 | 1,224 | 1,226 | 1,183 | 1,195 | 101,100 |
| 2018/10/24 | 1,265 | 1,266 | 1,226 | 1,260 | 77,600 |
| 2018/10/23 | 1,270 | 1,292 | 1,258 | 1,259 | 70,600 |
| 2018/10/22 | 1,250 | 1,292 | 1,241 | 1,284 | 70,300 |
| 2018/10/19 | 1,250 | 1,260 | 1,228 | 1,256 | 91,700 |
| 2018/10/18 | 1,263 | 1,283 | 1,249 | 1,274 | 87,700 |
| 2018/10/17 | 1,252 | 1,289 | 1,248 | 1,276 | 112,400 |
| 2018/10/16 | 1,226 | 1,228 | 1,205 | 1,222 | 82,200 |
| 2018/10/15 | 1,249 | 1,251 | 1,231 | 1,233 | 98,300 |
| 2018/10/12 | 1,204 | 1,256 | 1,204 | 1,249 | 100,300 |
| 2018/10/11 | 1,208 | 1,248 | 1,203 | 1,230 | 200,500 |
| 2018/10/10 | 1,265 | 1,282 | 1,242 | 1,274 | 82,400 |
| 2018/10/09 | 1,288 | 1,288 | 1,252 | 1,265 | 69,700 |
| 2018/10/05 | 1,309 | 1,315 | 1,285 | 1,289 | 65,000 |
| 2018/10/04 | 1,320 | 1,355 | 1,301 | 1,320 | 79,200 |
| 2018/10/03 | 1,350 | 1,371 | 1,323 | 1,324 | 65,900 |
| 2018/10/02 | 1,378 | 1,397 | 1,341 | 1,350 | 94,400 |
| 2018/10/01 | 1,358 | 1,390 | 1,343 | 1,381 | 91,200 |
| 2018/09/28 | 1,358 | 1,377 | 1,347 | 1,358 | 60,300 |
| 2018/09/27 | 1,384 | 1,384 | 1,355 | 1,356 | 55,500 |
| 2018/09/26 | 1,361 | 1,386 | 1,354 | 1,384 | 45,800 |
| 2018/09/25 | 1,368 | 1,371 | 1,333 | 1,371 | 96,400 |
| 2018/09/21 | 1,349 | 1,379 | 1,344 | 1,370 | 68,100 |
| 2018/09/20 | 1,326 | 1,349 | 1,322 | 1,344 | 66,300 |
| 2018/09/19 | 1,323 | 1,342 | 1,317 | 1,323 | 133,400 |
| 2018/09/18 | 1,300 | 1,326 | 1,295 | 1,312 | 73,600 |
| 2018/09/14 | 1,306 | 1,314 | 1,292 | 1,310 | 118,400 |
| 2018/09/13 | 1,245 | 1,307 | 1,244 | 1,299 | 153,200 |
| 2018/09/12 | 1,268 | 1,270 | 1,244 | 1,250 | 102,600 |
| 2018/09/11 | 1,275 | 1,275 | 1,222 | 1,263 | 87,600 |
| 2018/09/10 | 1,225 | 1,266 | 1,225 | 1,259 | 62,500 |
| 2018/09/07 | 1,260 | 1,260 | 1,220 | 1,225 | 119,500 |
| 2018/09/06 | 1,300 | 1,308 | 1,267 | 1,280 | 79,300 |
| 2018/09/05 | 1,340 | 1,353 | 1,315 | 1,319 | 71,800 |
| 2018/09/04 | 1,321 | 1,357 | 1,313 | 1,345 | 60,300 |
| 2018/09/03 | 1,375 | 1,375 | 1,326 | 1,342 | 51,700 |
| 2018/08/31 | 1,375 | 1,396 | 1,368 | 1,375 | 71,800 |
| 2018/08/30 | 1,366 | 1,393 | 1,359 | 1,387 | 82,600 |
| 2018/08/29 | 1,325 | 1,366 | 1,324 | 1,361 | 59,000 |
| 2018/08/28 | 1,354 | 1,355 | 1,317 | 1,330 | 60,500 |
| 2018/08/27 | 1,324 | 1,359 | 1,323 | 1,352 | 98,900 |
| 2018/08/24 | 1,301 | 1,322 | 1,289 | 1,315 | 111,400 |
| 2018/08/23 | 1,319 | 1,340 | 1,295 | 1,302 | 154,500 |
| 2018/08/22 | 1,238 | 1,310 | 1,238 | 1,304 | 137,300 |
| 2018/08/21 | 1,257 | 1,266 | 1,238 | 1,244 | 100,400 |
| 2018/08/20 | 1,275 | 1,285 | 1,262 | 1,270 | 95,200 |
| 2018/08/17 | 1,254 | 1,294 | 1,233 | 1,289 | 134,400 |
| 2018/08/16 | 1,244 | 1,263 | 1,227 | 1,254 | 107,800 |
| 2018/08/15 | 1,247 | 1,270 | 1,239 | 1,258 | 131,600 |
| 2018/08/14 | 1,211 | 1,254 | 1,210 | 1,253 | 99,600 |
| 2018/08/13 | 1,250 | 1,250 | 1,206 | 1,225 | 134,900 |
| 2018/08/10 | 1,285 | 1,285 | 1,257 | 1,262 | 132,400 |
| 2018/08/09 | 1,279 | 1,298 | 1,274 | 1,290 | 232,200 |
| 2018/08/08 | 1,319 | 1,352 | 1,252 | 1,271 | 388,900 |
| 2018/08/07 | 1,407 | 1,455 | 1,407 | 1,439 | 156,300 |
| 2018/08/06 | 1,415 | 1,432 | 1,383 | 1,399 | 139,900 |
| 2018/08/03 | 1,438 | 1,452 | 1,414 | 1,419 | 59,800 |
| 2018/08/02 | 1,450 | 1,470 | 1,436 | 1,438 | 76,100 |
| 2018/08/01 | 1,443 | 1,467 | 1,443 | 1,449 | 87,700 |
| 2018/07/31 | 1,452 | 1,452 | 1,427 | 1,448 | 76,700 |
| 2018/07/30 | 1,467 | 1,473 | 1,441 | 1,449 | 62,200 |
| 2018/07/27 | 1,450 | 1,478 | 1,447 | 1,467 | 87,600 |
| 2018/07/26 | 1,432 | 1,481 | 1,428 | 1,452 | 137,100 |
| 2018/07/25 | 1,401 | 1,431 | 1,394 | 1,424 | 59,000 |
| 2018/07/24 | 1,407 | 1,425 | 1,398 | 1,401 | 56,400 |
| 2018/07/23 | 1,412 | 1,423 | 1,400 | 1,406 | 85,200 |
| 2018/07/20 | 1,433 | 1,447 | 1,409 | 1,418 | 78,800 |
| 2018/07/19 | 1,429 | 1,452 | 1,425 | 1,433 | 85,300 |
| 2018/07/18 | 1,423 | 1,445 | 1,417 | 1,422 | 78,200 |
| 2018/07/17 | 1,415 | 1,439 | 1,398 | 1,418 | 124,800 |
| 2018/07/13 | 1,386 | 1,426 | 1,380 | 1,417 | 129,500 |
| 2018/07/12 | 1,389 | 1,415 | 1,378 | 1,386 | 86,600 |
| 2018/07/11 | 1,388 | 1,403 | 1,358 | 1,391 | 82,100 |
| 2018/07/10 | 1,406 | 1,432 | 1,392 | 1,408 | 152,200 |
| 2018/07/09 | 1,380 | 1,416 | 1,363 | 1,414 | 91,400 |
| 2018/07/06 | 1,335 | 1,387 | 1,333 | 1,381 | 95,500 |
| 2018/07/05 | 1,371 | 1,384 | 1,320 | 1,326 | 94,700 |
| 2018/07/04 | 1,369 | 1,382 | 1,355 | 1,371 | 61,500 |
| 2018/07/03 | 1,392 | 1,423 | 1,368 | 1,379 | 71,400 |
| 2018/07/02 | 1,419 | 1,453 | 1,389 | 1,392 | 100,200 |
| 2018/06/29 | 1,395 | 1,422 | 1,388 | 1,419 | 100,700 |
| 2018/06/28 | 1,380 | 1,401 | 1,365 | 1,398 | 79,100 |
| 2018/06/27 | 1,338 | 1,393 | 1,338 | 1,385 | 67,900 |
| 2018/06/26 | 1,354 | 1,372 | 1,336 | 1,360 | 66,000 |
| 2018/06/25 | 1,428 | 1,428 | 1,360 | 1,367 | 112,000 |
| 2018/06/22 | 1,418 | 1,441 | 1,408 | 1,430 | 109,600 |
| 2018/06/21 | 1,413 | 1,447 | 1,413 | 1,430 | 111,100 |
| 2018/06/20 | 1,390 | 1,420 | 1,374 | 1,419 | 124,000 |
| 2018/06/19 | 1,400 | 1,428 | 1,385 | 1,397 | 96,000 |
| 2018/06/18 | 1,411 | 1,421 | 1,396 | 1,416 | 57,900 |
| 2018/06/15 | 1,428 | 1,460 | 1,412 | 1,419 | 146,600 |
| 2018/06/14 | 1,421 | 1,443 | 1,414 | 1,418 | 76,900 |
| 2018/06/13 | 1,415 | 1,434 | 1,404 | 1,431 | 105,400 |
| 2018/06/12 | 1,423 | 1,432 | 1,390 | 1,415 | 110,200 |
| 2018/06/11 | 1,477 | 1,480 | 1,362 | 1,417 | 312,800 |
| 2018/06/08 | 1,450 | 1,492 | 1,447 | 1,486 | 267,700 |
| 2018/06/07 | 1,426 | 1,454 | 1,397 | 1,450 | 153,500 |
| 2018/06/06 | 1,403 | 1,447 | 1,403 | 1,421 | 176,300 |
| 2018/06/05 | 1,427 | 1,436 | 1,394 | 1,404 | 80,300 |
| 2018/06/04 | 1,422 | 1,445 | 1,422 | 1,437 | 135,200 |
| 2018/06/01 | 1,419 | 1,431 | 1,407 | 1,416 | 89,700 |
| 2018/05/31 | 1,407 | 1,465 | 1,407 | 1,422 | 183,200 |
| 2018/05/30 | 1,397 | 1,431 | 1,381 | 1,391 | 117,000 |
| 2018/05/29 | 1,428 | 1,444 | 1,403 | 1,419 | 131,400 |
| 2018/05/28 | 1,482 | 1,484 | 1,420 | 1,426 | 131,600 |
| 2018/05/25 | 1,487 | 1,528 | 1,478 | 1,482 | 227,100 |
| 2018/05/24 | 1,532 | 1,566 | 1,487 | 1,490 | 182,100 |
| 2018/05/23 | 1,587 | 1,632 | 1,533 | 1,539 | 360,900 |
| 2018/05/22 | 1,557 | 1,720 | 1,557 | 1,581 | 649,300 |
| 2018/05/21 | 1,460 | 1,557 | 1,460 | 1,545 | 323,100 |
| 2018/05/18 | 1,465 | 1,465 | 1,440 | 1,447 | 70,200 |
| 2018/05/17 | 1,444 | 1,473 | 1,442 | 1,462 | 72,400 |
| 2018/05/16 | 1,476 | 1,481 | 1,441 | 1,444 | 147,700 |
| 2018/05/15 | 1,448 | 1,505 | 1,443 | 1,491 | 232,600 |
| 2018/05/14 | 1,393 | 1,515 | 1,393 | 1,460 | 397,300 |
| 2018/05/11 | 1,520 | 1,635 | 1,370 | 1,379 | 888,500 |
| 2018/05/10 | 1,399 | 1,408 | 1,383 | 1,387 | 76,400 |
| 2018/05/09 | 1,398 | 1,400 | 1,377 | 1,396 | 85,500 |
| 2018/05/08 | 1,389 | 1,414 | 1,381 | 1,403 | 114,200 |
| 2018/05/07 | 1,374 | 1,397 | 1,368 | 1,389 | 76,000 |
| 2018/05/02 | 1,343 | 1,384 | 1,343 | 1,369 | 113,600 |
| 2018/05/01 | 1,333 | 1,341 | 1,312 | 1,339 | 63,400 |
| 2018/04/27 | 1,317 | 1,340 | 1,317 | 1,333 | 89,300 |
| 2018/04/26 | 1,303 | 1,323 | 1,302 | 1,303 | 70,200 |
| 2018/04/25 | 1,300 | 1,305 | 1,287 | 1,297 | 60,300 |
| 2018/04/24 | 1,284 | 1,337 | 1,284 | 1,315 | 159,700 |
| 2018/04/23 | 1,289 | 1,292 | 1,275 | 1,283 | 49,900 |
| 2018/04/20 | 1,293 | 1,307 | 1,286 | 1,298 | 55,000 |
| 2018/04/19 | 1,279 | 1,309 | 1,274 | 1,293 | 84,200 |
| 2018/04/18 | 1,275 | 1,286 | 1,267 | 1,275 | 80,500 |
| 2018/04/17 | 1,298 | 1,311 | 1,251 | 1,262 | 107,000 |
| 2018/04/16 | 1,298 | 1,318 | 1,285 | 1,298 | 104,400 |
| 2018/04/13 | 1,265 | 1,303 | 1,265 | 1,291 | 88,500 |
| 2018/04/12 | 1,239 | 1,272 | 1,229 | 1,262 | 79,800 |
| 2018/04/11 | 1,263 | 1,279 | 1,239 | 1,239 | 75,100 |
| 2018/04/10 | 1,239 | 1,264 | 1,232 | 1,256 | 73,500 |
| 2018/04/09 | 1,223 | 1,252 | 1,216 | 1,248 | 103,600 |
| 2018/04/06 | 1,261 | 1,261 | 1,233 | 1,241 | 100,400 |
| 2018/04/05 | 1,260 | 1,275 | 1,252 | 1,261 | 100,000 |
| 2018/04/04 | 1,263 | 1,276 | 1,252 | 1,261 | 92,700 |
| 2018/04/03 | 1,269 | 1,273 | 1,243 | 1,254 | 97,200 |
| 2018/04/02 | 1,274 | 1,306 | 1,272 | 1,292 | 73,400 |
| 2018/03/30 | 1,263 | 1,286 | 1,246 | 1,274 | 102,000 |
| 2018/03/29 | 1,252 | 1,256 | 1,216 | 1,253 | 187,800 |
| 2018/03/28 | 1,238 | 1,257 | 1,220 | 1,248 | 98,000 |
| 2018/03/27 | 1,286 | 1,293 | 1,262 | 1,269 | 90,100 |
| 2018/03/26 | 1,227 | 1,263 | 1,215 | 1,260 | 78,900 |
| 2018/03/23 | 1,259 | 1,285 | 1,241 | 1,253 | 138,600 |
| 2018/03/22 | 1,298 | 1,309 | 1,279 | 1,300 | 58,400 |
| 2018/03/20 | 1,297 | 1,312 | 1,282 | 1,297 | 70,500 |
| 2018/03/19 | 1,352 | 1,354 | 1,307 | 1,321 | 121,300 |
| 2018/03/16 | 1,358 | 1,379 | 1,344 | 1,365 | 124,000 |
| 2018/03/15 | 1,371 | 1,375 | 1,332 | 1,351 | 123,200 |
| 2018/03/14 | 1,378 | 1,403 | 1,360 | 1,376 | 260,700 |
| 2018/03/13 | 1,470 | 1,485 | 1,343 | 1,373 | 528,200 |
| 2018/03/12 | 1,266 | 1,296 | 1,263 | 1,290 | 107,700 |
| 2018/03/09 | 1,295 | 1,311 | 1,250 | 1,257 | 115,500 |
| 2018/03/08 | 1,278 | 1,306 | 1,272 | 1,283 | 131,100 |
| 2018/03/07 | 1,256 | 1,295 | 1,253 | 1,265 | 149,600 |
| 2018/03/06 | 1,268 | 1,288 | 1,257 | 1,264 | 114,100 |
| 2018/03/05 | 1,265 | 1,272 | 1,222 | 1,242 | 150,700 |
| 2018/03/02 | 1,235 | 1,279 | 1,235 | 1,265 | 159,400 |
| 2018/03/01 | 1,305 | 1,310 | 1,268 | 1,273 | 116,800 |
| 2018/02/28 | 1,312 | 1,342 | 1,301 | 1,310 | 150,500 |
| 2018/02/27 | 1,276 | 1,348 | 1,276 | 1,327 | 176,800 |
| 2018/02/26 | 1,278 | 1,321 | 1,270 | 1,280 | 147,300 |
| 2018/02/23 | 1,258 | 1,295 | 1,258 | 1,268 | 119,000 |
| 2018/02/22 | 1,254 | 1,273 | 1,243 | 1,252 | 114,100 |
| 2018/02/21 | 1,280 | 1,285 | 1,250 | 1,267 | 108,200 |
| 2018/02/20 | 1,278 | 1,287 | 1,240 | 1,281 | 125,300 |
| 2018/02/19 | 1,245 | 1,278 | 1,237 | 1,272 | 100,200 |
| 2018/02/16 | 1,185 | 1,279 | 1,185 | 1,242 | 307,400 |
| 2018/02/15 | 1,185 | 1,210 | 1,157 | 1,175 | 221,400 |
| 2018/02/14 | 1,226 | 1,229 | 1,175 | 1,184 | 260,600 |
| 2018/02/13 | 1,284 | 1,309 | 1,230 | 1,251 | 393,000 |
| 2018/02/09 | 1,110 | 1,350 | 1,095 | 1,263 | 1,142,400 |
| 2018/02/08 | 1,120 | 1,120 | 1,113 | 1,120 | 330,500 |
| 2018/02/07 | 1,054 | 1,054 | 960 | 970 | 164,100 |
| 2018/02/06 | 987 | 998 | 943 | 974 | 214,500 |
| 2018/02/05 | 1,053 | 1,064 | 1,032 | 1,059 | 118,500 |
| 2018/02/02 | 1,100 | 1,110 | 1,073 | 1,087 | 69,200 |
| 2018/02/01 | 1,084 | 1,104 | 1,076 | 1,104 | 89,100 |
| 2018/01/31 | 1,084 | 1,097 | 1,069 | 1,069 | 69,400 |
| 2018/01/30 | 1,123 | 1,127 | 1,083 | 1,088 | 86,200 |
| 2018/01/29 | 1,109 | 1,127 | 1,102 | 1,123 | 103,000 |
| 2018/01/26 | 1,092 | 1,101 | 1,079 | 1,099 | 68,600 |
| 2018/01/25 | 1,096 | 1,106 | 1,084 | 1,092 | 78,200 |
| 2018/01/24 | 1,129 | 1,129 | 1,101 | 1,110 | 104,600 |
| 2018/01/23 | 1,113 | 1,137 | 1,113 | 1,130 | 72,600 |
| 2018/01/22 | 1,124 | 1,124 | 1,098 | 1,106 | 82,500 |
| 2018/01/19 | 1,120 | 1,129 | 1,103 | 1,124 | 138,100 |
| 2018/01/18 | 1,144 | 1,149 | 1,116 | 1,118 | 113,400 |
| 2018/01/17 | 1,163 | 1,165 | 1,135 | 1,139 | 126,500 |
| 2018/01/16 | 1,177 | 1,178 | 1,148 | 1,168 | 109,500 |
| 2018/01/15 | 1,155 | 1,188 | 1,148 | 1,176 | 194,200 |
| 2018/01/12 | 1,140 | 1,152 | 1,132 | 1,149 | 83,900 |
| 2018/01/11 | 1,120 | 1,145 | 1,115 | 1,141 | 73,800 |
| 2018/01/10 | 1,131 | 1,137 | 1,109 | 1,128 | 169,000 |
| 2018/01/09 | 1,156 | 1,158 | 1,123 | 1,134 | 99,300 |
| 2018/01/05 | 1,141 | 1,168 | 1,128 | 1,158 | 206,000 |
| 2018/01/04 | 1,108 | 1,140 | 1,107 | 1,140 | 91,600 |