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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,515 | 1,518 | 1,495 | 1,503 | 62,300 |
| 2021/12/29 | 1,503 | 1,525 | 1,487 | 1,516 | 71,000 |
| 2021/12/28 | 1,485 | 1,513 | 1,481 | 1,503 | 85,400 |
| 2021/12/27 | 1,446 | 1,478 | 1,430 | 1,477 | 71,200 |
| 2021/12/24 | 1,450 | 1,452 | 1,438 | 1,445 | 33,800 |
| 2021/12/23 | 1,440 | 1,452 | 1,424 | 1,446 | 53,100 |
| 2021/12/22 | 1,420 | 1,427 | 1,411 | 1,416 | 29,400 |
| 2021/12/21 | 1,393 | 1,419 | 1,380 | 1,414 | 53,500 |
| 2021/12/20 | 1,409 | 1,418 | 1,387 | 1,387 | 47,800 |
| 2021/12/17 | 1,438 | 1,438 | 1,410 | 1,410 | 38,200 |
| 2021/12/16 | 1,433 | 1,445 | 1,425 | 1,441 | 45,500 |
| 2021/12/15 | 1,393 | 1,422 | 1,389 | 1,415 | 27,100 |
| 2021/12/14 | 1,394 | 1,401 | 1,376 | 1,389 | 54,600 |
| 2021/12/13 | 1,402 | 1,408 | 1,376 | 1,386 | 28,200 |
| 2021/12/10 | 1,397 | 1,403 | 1,381 | 1,385 | 41,600 |
| 2021/12/09 | 1,409 | 1,410 | 1,392 | 1,402 | 32,500 |
| 2021/12/08 | 1,408 | 1,421 | 1,397 | 1,409 | 43,000 |
| 2021/12/07 | 1,371 | 1,392 | 1,355 | 1,389 | 41,600 |
| 2021/12/06 | 1,347 | 1,357 | 1,340 | 1,354 | 47,600 |
| 2021/12/03 | 1,350 | 1,362 | 1,333 | 1,362 | 57,500 |
| 2021/12/02 | 1,342 | 1,379 | 1,335 | 1,335 | 54,900 |
| 2021/12/01 | 1,345 | 1,375 | 1,335 | 1,363 | 64,200 |
| 2021/11/30 | 1,386 | 1,402 | 1,352 | 1,354 | 64,700 |
| 2021/11/29 | 1,375 | 1,406 | 1,356 | 1,356 | 101,800 |
| 2021/11/26 | 1,449 | 1,457 | 1,410 | 1,417 | 64,300 |
| 2021/11/25 | 1,440 | 1,456 | 1,428 | 1,455 | 57,500 |
| 2021/11/24 | 1,484 | 1,484 | 1,421 | 1,432 | 57,600 |
| 2021/11/22 | 1,478 | 1,480 | 1,462 | 1,464 | 54,300 |
| 2021/11/19 | 1,441 | 1,476 | 1,441 | 1,469 | 54,000 |
| 2021/11/18 | 1,451 | 1,459 | 1,435 | 1,454 | 51,800 |
| 2021/11/17 | 1,478 | 1,478 | 1,454 | 1,460 | 49,200 |
| 2021/11/16 | 1,471 | 1,499 | 1,459 | 1,475 | 90,400 |
| 2021/11/15 | 1,403 | 1,450 | 1,403 | 1,444 | 124,400 |
| 2021/11/12 | 1,398 | 1,412 | 1,381 | 1,388 | 129,700 |
| 2021/11/11 | 1,387 | 1,414 | 1,376 | 1,394 | 77,300 |
| 2021/11/10 | 1,407 | 1,447 | 1,372 | 1,395 | 222,200 |
| 2021/11/09 | 1,511 | 1,524 | 1,492 | 1,507 | 124,700 |
| 2021/11/08 | 1,499 | 1,529 | 1,490 | 1,500 | 76,500 |
| 2021/11/05 | 1,516 | 1,517 | 1,474 | 1,481 | 79,100 |
| 2021/11/04 | 1,486 | 1,525 | 1,481 | 1,522 | 185,200 |
| 2021/11/02 | 1,476 | 1,503 | 1,467 | 1,469 | 97,400 |
| 2021/11/01 | 1,455 | 1,473 | 1,448 | 1,468 | 123,300 |
| 2021/10/29 | 1,416 | 1,443 | 1,412 | 1,427 | 68,100 |
| 2021/10/28 | 1,391 | 1,421 | 1,387 | 1,412 | 144,400 |
| 2021/10/27 | 1,399 | 1,404 | 1,390 | 1,401 | 29,200 |
| 2021/10/26 | 1,390 | 1,404 | 1,387 | 1,397 | 18,500 |
| 2021/10/25 | 1,381 | 1,392 | 1,375 | 1,379 | 36,100 |
| 2021/10/22 | 1,365 | 1,414 | 1,362 | 1,396 | 91,000 |
| 2021/10/21 | 1,415 | 1,415 | 1,364 | 1,376 | 60,100 |
| 2021/10/20 | 1,414 | 1,455 | 1,403 | 1,403 | 91,200 |
| 2021/10/19 | 1,387 | 1,410 | 1,384 | 1,404 | 66,100 |
| 2021/10/18 | 1,363 | 1,387 | 1,355 | 1,377 | 94,200 |
| 2021/10/15 | 1,321 | 1,355 | 1,321 | 1,355 | 87,300 |
| 2021/10/14 | 1,300 | 1,311 | 1,297 | 1,311 | 39,500 |
| 2021/10/13 | 1,313 | 1,313 | 1,292 | 1,297 | 58,300 |
| 2021/10/12 | 1,338 | 1,344 | 1,316 | 1,316 | 51,400 |
| 2021/10/11 | 1,345 | 1,345 | 1,324 | 1,332 | 45,300 |
| 2021/10/08 | 1,326 | 1,354 | 1,326 | 1,335 | 75,800 |
| 2021/10/07 | 1,304 | 1,316 | 1,297 | 1,300 | 59,200 |
| 2021/10/06 | 1,320 | 1,337 | 1,290 | 1,299 | 99,300 |
| 2021/10/05 | 1,310 | 1,334 | 1,285 | 1,307 | 121,600 |
| 2021/10/04 | 1,374 | 1,379 | 1,322 | 1,328 | 61,200 |
| 2021/10/01 | 1,363 | 1,382 | 1,351 | 1,356 | 58,200 |
| 2021/09/30 | 1,400 | 1,407 | 1,381 | 1,382 | 71,700 |
| 2021/09/29 | 1,411 | 1,417 | 1,397 | 1,410 | 70,900 |
| 2021/09/28 | 1,461 | 1,461 | 1,435 | 1,451 | 53,000 |
| 2021/09/27 | 1,477 | 1,484 | 1,461 | 1,462 | 65,200 |
| 2021/09/24 | 1,450 | 1,477 | 1,446 | 1,463 | 62,500 |
| 2021/09/22 | 1,450 | 1,451 | 1,417 | 1,418 | 56,600 |
| 2021/09/21 | 1,433 | 1,455 | 1,428 | 1,442 | 57,900 |
| 2021/09/17 | 1,472 | 1,480 | 1,464 | 1,478 | 37,700 |
| 2021/09/16 | 1,490 | 1,500 | 1,450 | 1,469 | 47,200 |
| 2021/09/15 | 1,509 | 1,514 | 1,473 | 1,491 | 75,300 |
| 2021/09/14 | 1,508 | 1,527 | 1,497 | 1,523 | 76,300 |
| 2021/09/13 | 1,495 | 1,520 | 1,489 | 1,503 | 110,100 |
| 2021/09/10 | 1,452 | 1,485 | 1,452 | 1,485 | 94,600 |
| 2021/09/09 | 1,457 | 1,466 | 1,450 | 1,456 | 32,900 |
| 2021/09/08 | 1,469 | 1,477 | 1,457 | 1,465 | 45,200 |
| 2021/09/07 | 1,480 | 1,493 | 1,461 | 1,467 | 94,000 |
| 2021/09/06 | 1,450 | 1,474 | 1,444 | 1,474 | 115,500 |
| 2021/09/03 | 1,411 | 1,441 | 1,408 | 1,439 | 70,500 |
| 2021/09/02 | 1,400 | 1,410 | 1,399 | 1,399 | 34,200 |
| 2021/09/01 | 1,393 | 1,411 | 1,389 | 1,398 | 51,000 |
| 2021/08/31 | 1,406 | 1,408 | 1,394 | 1,395 | 36,900 |
| 2021/08/30 | 1,386 | 1,406 | 1,386 | 1,405 | 45,300 |
| 2021/08/27 | 1,370 | 1,381 | 1,362 | 1,377 | 23,500 |
| 2021/08/26 | 1,354 | 1,380 | 1,350 | 1,380 | 51,100 |
| 2021/08/25 | 1,363 | 1,379 | 1,347 | 1,353 | 35,300 |
| 2021/08/24 | 1,350 | 1,370 | 1,344 | 1,362 | 40,000 |
| 2021/08/23 | 1,352 | 1,361 | 1,341 | 1,341 | 49,900 |
| 2021/08/20 | 1,377 | 1,378 | 1,333 | 1,333 | 81,800 |
| 2021/08/19 | 1,400 | 1,400 | 1,372 | 1,376 | 73,000 |
| 2021/08/18 | 1,420 | 1,434 | 1,409 | 1,412 | 65,300 |
| 2021/08/17 | 1,423 | 1,429 | 1,416 | 1,422 | 45,700 |
| 2021/08/16 | 1,419 | 1,430 | 1,407 | 1,427 | 102,700 |
| 2021/08/13 | 1,430 | 1,430 | 1,405 | 1,417 | 71,000 |
| 2021/08/12 | 1,450 | 1,450 | 1,410 | 1,421 | 133,800 |
| 2021/08/11 | 1,442 | 1,459 | 1,440 | 1,457 | 80,200 |
| 2021/08/10 | 1,450 | 1,483 | 1,438 | 1,458 | 315,600 |
| 2021/08/06 | 1,367 | 1,385 | 1,358 | 1,381 | 58,500 |
| 2021/08/05 | 1,340 | 1,367 | 1,340 | 1,367 | 44,200 |
| 2021/08/04 | 1,355 | 1,355 | 1,337 | 1,341 | 37,300 |
| 2021/08/03 | 1,357 | 1,362 | 1,347 | 1,353 | 20,800 |
| 2021/08/02 | 1,349 | 1,370 | 1,349 | 1,370 | 37,800 |
| 2021/07/30 | 1,349 | 1,351 | 1,339 | 1,339 | 37,200 |
| 2021/07/29 | 1,346 | 1,347 | 1,332 | 1,347 | 24,300 |
| 2021/07/28 | 1,338 | 1,338 | 1,324 | 1,336 | 28,800 |
| 2021/07/27 | 1,342 | 1,352 | 1,338 | 1,343 | 19,200 |
| 2021/07/26 | 1,348 | 1,349 | 1,335 | 1,336 | 14,700 |
| 2021/07/21 | 1,350 | 1,352 | 1,321 | 1,327 | 29,900 |
| 2021/07/20 | 1,345 | 1,349 | 1,323 | 1,323 | 47,200 |
| 2021/07/19 | 1,365 | 1,365 | 1,343 | 1,352 | 32,700 |
| 2021/07/16 | 1,360 | 1,375 | 1,355 | 1,367 | 21,500 |
| 2021/07/15 | 1,377 | 1,385 | 1,363 | 1,364 | 29,000 |
| 2021/07/14 | 1,367 | 1,387 | 1,353 | 1,375 | 42,300 |
| 2021/07/13 | 1,373 | 1,386 | 1,361 | 1,367 | 41,600 |
| 2021/07/12 | 1,350 | 1,374 | 1,338 | 1,367 | 61,500 |
| 2021/07/09 | 1,310 | 1,334 | 1,302 | 1,329 | 54,700 |
| 2021/07/08 | 1,350 | 1,350 | 1,325 | 1,325 | 35,400 |
| 2021/07/07 | 1,354 | 1,363 | 1,345 | 1,345 | 37,600 |
| 2021/07/06 | 1,358 | 1,368 | 1,353 | 1,359 | 26,800 |
| 2021/07/05 | 1,360 | 1,369 | 1,353 | 1,358 | 23,300 |
| 2021/07/02 | 1,355 | 1,362 | 1,352 | 1,358 | 22,000 |
| 2021/07/01 | 1,371 | 1,371 | 1,351 | 1,353 | 34,800 |
| 2021/06/30 | 1,370 | 1,375 | 1,361 | 1,366 | 34,700 |
| 2021/06/29 | 1,365 | 1,366 | 1,354 | 1,361 | 48,400 |
| 2021/06/28 | 1,364 | 1,375 | 1,359 | 1,372 | 35,100 |
| 2021/06/25 | 1,355 | 1,366 | 1,354 | 1,359 | 34,400 |
| 2021/06/24 | 1,360 | 1,365 | 1,346 | 1,347 | 32,800 |
| 2021/06/23 | 1,362 | 1,379 | 1,360 | 1,368 | 24,800 |
| 2021/06/22 | 1,360 | 1,370 | 1,352 | 1,366 | 40,000 |
| 2021/06/21 | 1,350 | 1,350 | 1,331 | 1,339 | 62,200 |
| 2021/06/18 | 1,384 | 1,391 | 1,367 | 1,370 | 42,200 |
| 2021/06/17 | 1,367 | 1,388 | 1,350 | 1,384 | 61,800 |
| 2021/06/16 | 1,360 | 1,368 | 1,346 | 1,365 | 35,600 |
| 2021/06/15 | 1,360 | 1,365 | 1,343 | 1,359 | 57,500 |
| 2021/06/14 | 1,387 | 1,387 | 1,360 | 1,365 | 43,600 |
| 2021/06/11 | 1,358 | 1,386 | 1,357 | 1,379 | 72,700 |
| 2021/06/10 | 1,375 | 1,381 | 1,357 | 1,357 | 75,500 |
| 2021/06/09 | 1,362 | 1,384 | 1,356 | 1,372 | 51,600 |
| 2021/06/08 | 1,396 | 1,404 | 1,364 | 1,364 | 65,600 |
| 2021/06/07 | 1,375 | 1,440 | 1,371 | 1,376 | 411,100 |
| 2021/06/04 | 1,358 | 1,380 | 1,350 | 1,366 | 34,900 |
| 2021/06/03 | 1,350 | 1,387 | 1,344 | 1,375 | 52,700 |
| 2021/06/02 | 1,335 | 1,366 | 1,328 | 1,357 | 83,300 |
| 2021/06/01 | 1,321 | 1,331 | 1,317 | 1,329 | 44,900 |
| 2021/05/31 | 1,332 | 1,334 | 1,308 | 1,320 | 45,000 |
| 2021/05/28 | 1,327 | 1,333 | 1,317 | 1,325 | 41,600 |
| 2021/05/27 | 1,316 | 1,326 | 1,309 | 1,312 | 41,000 |
| 2021/05/26 | 1,334 | 1,343 | 1,320 | 1,326 | 32,100 |
| 2021/05/25 | 1,350 | 1,350 | 1,335 | 1,346 | 30,900 |
| 2021/05/24 | 1,348 | 1,360 | 1,337 | 1,350 | 49,200 |
| 2021/05/21 | 1,333 | 1,348 | 1,328 | 1,339 | 49,200 |
| 2021/05/20 | 1,298 | 1,326 | 1,295 | 1,318 | 56,000 |
| 2021/05/19 | 1,302 | 1,318 | 1,293 | 1,296 | 64,100 |
| 2021/05/18 | 1,309 | 1,320 | 1,297 | 1,308 | 49,900 |
| 2021/05/17 | 1,340 | 1,340 | 1,290 | 1,304 | 85,200 |
| 2021/05/14 | 1,356 | 1,363 | 1,324 | 1,325 | 112,200 |
| 2021/05/13 | 1,373 | 1,386 | 1,347 | 1,350 | 149,300 |
| 2021/05/12 | 1,358 | 1,415 | 1,341 | 1,376 | 466,100 |
| 2021/05/11 | 1,355 | 1,355 | 1,326 | 1,328 | 75,400 |
| 2021/05/10 | 1,373 | 1,373 | 1,320 | 1,342 | 130,500 |
| 2021/05/07 | 1,334 | 1,362 | 1,329 | 1,347 | 69,600 |
| 2021/05/06 | 1,323 | 1,339 | 1,290 | 1,334 | 97,100 |
| 2021/04/30 | 1,314 | 1,318 | 1,301 | 1,305 | 60,600 |
| 2021/04/28 | 1,317 | 1,318 | 1,299 | 1,303 | 58,700 |
| 2021/04/27 | 1,316 | 1,330 | 1,297 | 1,317 | 68,000 |
| 2021/04/26 | 1,319 | 1,323 | 1,290 | 1,316 | 82,500 |
| 2021/04/23 | 1,320 | 1,320 | 1,297 | 1,305 | 56,300 |
| 2021/04/22 | 1,334 | 1,334 | 1,309 | 1,322 | 61,600 |
| 2021/04/21 | 1,330 | 1,332 | 1,299 | 1,318 | 125,700 |
| 2021/04/20 | 1,368 | 1,371 | 1,348 | 1,356 | 99,800 |
| 2021/04/19 | 1,367 | 1,389 | 1,355 | 1,389 | 151,700 |
| 2021/04/16 | 1,345 | 1,351 | 1,328 | 1,344 | 54,900 |
| 2021/04/15 | 1,335 | 1,349 | 1,329 | 1,342 | 43,900 |
| 2021/04/14 | 1,351 | 1,354 | 1,333 | 1,341 | 77,800 |
| 2021/04/13 | 1,346 | 1,358 | 1,328 | 1,355 | 149,400 |
| 2021/04/12 | 1,353 | 1,388 | 1,343 | 1,346 | 253,500 |
| 2021/04/09 | 1,370 | 1,370 | 1,333 | 1,346 | 115,600 |
| 2021/04/08 | 1,377 | 1,379 | 1,342 | 1,359 | 141,700 |
| 2021/04/07 | 1,319 | 1,384 | 1,315 | 1,382 | 214,200 |
| 2021/04/06 | 1,340 | 1,347 | 1,305 | 1,311 | 121,800 |
| 2021/04/05 | 1,347 | 1,352 | 1,292 | 1,319 | 253,000 |
| 2021/04/02 | 1,338 | 1,351 | 1,280 | 1,327 | 281,400 |
| 2021/04/01 | 1,352 | 1,374 | 1,322 | 1,331 | 205,800 |
| 2021/03/31 | 1,366 | 1,366 | 1,323 | 1,328 | 102,800 |
| 2021/03/30 | 1,365 | 1,376 | 1,338 | 1,370 | 160,400 |
| 2021/03/29 | 1,390 | 1,412 | 1,363 | 1,392 | 119,900 |
| 2021/03/26 | 1,389 | 1,403 | 1,370 | 1,378 | 143,500 |
| 2021/03/25 | 1,396 | 1,396 | 1,370 | 1,384 | 78,400 |
| 2021/03/24 | 1,400 | 1,407 | 1,369 | 1,375 | 84,500 |
| 2021/03/23 | 1,426 | 1,432 | 1,394 | 1,395 | 135,700 |
| 2021/03/22 | 1,417 | 1,448 | 1,382 | 1,427 | 276,900 |
| 2021/03/19 | 1,484 | 1,520 | 1,400 | 1,417 | 606,500 |
| 2021/03/18 | 1,316 | 1,336 | 1,305 | 1,334 | 70,700 |
| 2021/03/17 | 1,298 | 1,324 | 1,286 | 1,311 | 41,300 |
| 2021/03/16 | 1,300 | 1,305 | 1,282 | 1,300 | 38,100 |
| 2021/03/15 | 1,289 | 1,310 | 1,277 | 1,302 | 43,500 |
| 2021/03/12 | 1,267 | 1,288 | 1,257 | 1,283 | 48,500 |
| 2021/03/11 | 1,236 | 1,263 | 1,221 | 1,257 | 30,200 |
| 2021/03/10 | 1,252 | 1,264 | 1,233 | 1,239 | 35,000 |
| 2021/03/09 | 1,250 | 1,258 | 1,217 | 1,250 | 37,600 |
| 2021/03/08 | 1,240 | 1,250 | 1,222 | 1,249 | 47,900 |
| 2021/03/05 | 1,187 | 1,210 | 1,155 | 1,210 | 45,700 |
| 2021/03/04 | 1,230 | 1,230 | 1,181 | 1,202 | 60,300 |
| 2021/03/03 | 1,221 | 1,239 | 1,220 | 1,238 | 26,500 |
| 2021/03/02 | 1,256 | 1,265 | 1,221 | 1,236 | 40,900 |
| 2021/03/01 | 1,212 | 1,261 | 1,212 | 1,256 | 54,900 |
| 2021/02/26 | 1,235 | 1,244 | 1,206 | 1,210 | 56,200 |
| 2021/02/25 | 1,226 | 1,257 | 1,226 | 1,247 | 35,200 |
| 2021/02/24 | 1,243 | 1,266 | 1,223 | 1,227 | 67,300 |
| 2021/02/22 | 1,235 | 1,269 | 1,235 | 1,243 | 57,300 |
| 2021/02/19 | 1,220 | 1,235 | 1,202 | 1,234 | 36,800 |
| 2021/02/18 | 1,256 | 1,257 | 1,208 | 1,221 | 60,500 |
| 2021/02/17 | 1,251 | 1,283 | 1,250 | 1,264 | 59,700 |
| 2021/02/16 | 1,295 | 1,295 | 1,238 | 1,266 | 187,500 |
| 2021/02/15 | 1,320 | 1,334 | 1,271 | 1,292 | 123,200 |
| 2021/02/12 | 1,255 | 1,303 | 1,250 | 1,300 | 75,600 |
| 2021/02/10 | 1,225 | 1,249 | 1,215 | 1,240 | 58,300 |
| 2021/02/09 | 1,260 | 1,299 | 1,221 | 1,223 | 178,300 |
| 2021/02/08 | 1,221 | 1,243 | 1,216 | 1,221 | 79,600 |
| 2021/02/05 | 1,241 | 1,241 | 1,209 | 1,221 | 71,300 |
| 2021/02/04 | 1,234 | 1,254 | 1,220 | 1,236 | 58,800 |
| 2021/02/03 | 1,250 | 1,269 | 1,234 | 1,241 | 113,100 |
| 2021/02/02 | 1,255 | 1,272 | 1,234 | 1,245 | 65,900 |
| 2021/02/01 | 1,228 | 1,278 | 1,219 | 1,244 | 74,600 |
| 2021/01/29 | 1,278 | 1,309 | 1,228 | 1,230 | 135,600 |
| 2021/01/28 | 1,251 | 1,325 | 1,241 | 1,282 | 235,700 |
| 2021/01/27 | 1,341 | 1,369 | 1,270 | 1,278 | 284,400 |
| 2021/01/26 | 1,341 | 1,448 | 1,335 | 1,340 | 568,500 |
| 2021/01/25 | 1,234 | 1,320 | 1,219 | 1,315 | 596,000 |
| 2021/01/22 | 1,142 | 1,142 | 1,103 | 1,107 | 35,200 |
| 2021/01/21 | 1,155 | 1,170 | 1,125 | 1,149 | 52,100 |
| 2021/01/20 | 1,140 | 1,159 | 1,139 | 1,154 | 34,100 |
| 2021/01/19 | 1,098 | 1,144 | 1,096 | 1,135 | 54,000 |
| 2021/01/18 | 1,088 | 1,112 | 1,084 | 1,095 | 20,400 |
| 2021/01/15 | 1,082 | 1,118 | 1,082 | 1,095 | 45,500 |
| 2021/01/14 | 1,140 | 1,166 | 1,067 | 1,080 | 100,400 |
| 2021/01/13 | 1,065 | 1,117 | 1,065 | 1,117 | 73,700 |
| 2021/01/12 | 1,028 | 1,094 | 1,027 | 1,065 | 62,000 |
| 2021/01/08 | 1,000 | 1,018 | 993 | 1,018 | 28,300 |
| 2021/01/07 | 1,008 | 1,009 | 996 | 999 | 25,600 |
| 2021/01/06 | 1,002 | 1,009 | 995 | 995 | 17,000 |
| 2021/01/05 | 1,000 | 1,008 | 995 | 1,000 | 10,100 |
| 2021/01/04 | 1,020 | 1,020 | 990 | 1,011 | 22,800 |