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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,298 | 1,300 | 1,285 | 1,291 | 65,000 |
| 2022/12/29 | 1,260 | 1,273 | 1,260 | 1,273 | 29,800 |
| 2022/12/28 | 1,267 | 1,268 | 1,260 | 1,267 | 35,700 |
| 2022/12/27 | 1,275 | 1,276 | 1,262 | 1,267 | 25,700 |
| 2022/12/26 | 1,262 | 1,276 | 1,262 | 1,276 | 24,600 |
| 2022/12/23 | 1,251 | 1,261 | 1,241 | 1,260 | 29,300 |
| 2022/12/22 | 1,267 | 1,267 | 1,255 | 1,261 | 18,800 |
| 2022/12/21 | 1,265 | 1,274 | 1,251 | 1,251 | 29,700 |
| 2022/12/20 | 1,285 | 1,288 | 1,260 | 1,266 | 43,500 |
| 2022/12/19 | 1,280 | 1,284 | 1,276 | 1,283 | 22,800 |
| 2022/12/16 | 1,288 | 1,292 | 1,280 | 1,280 | 25,100 |
| 2022/12/15 | 1,280 | 1,291 | 1,279 | 1,290 | 25,800 |
| 2022/12/14 | 1,276 | 1,285 | 1,275 | 1,284 | 15,700 |
| 2022/12/13 | 1,279 | 1,284 | 1,271 | 1,271 | 17,200 |
| 2022/12/12 | 1,270 | 1,275 | 1,262 | 1,270 | 17,300 |
| 2022/12/09 | 1,260 | 1,272 | 1,260 | 1,269 | 24,400 |
| 2022/12/08 | 1,256 | 1,256 | 1,237 | 1,253 | 43,700 |
| 2022/12/07 | 1,258 | 1,268 | 1,258 | 1,259 | 24,900 |
| 2022/12/06 | 1,255 | 1,263 | 1,255 | 1,259 | 15,200 |
| 2022/12/05 | 1,270 | 1,272 | 1,254 | 1,260 | 39,000 |
| 2022/12/02 | 1,281 | 1,284 | 1,265 | 1,270 | 30,700 |
| 2022/12/01 | 1,315 | 1,315 | 1,282 | 1,285 | 38,700 |
| 2022/11/30 | 1,309 | 1,309 | 1,301 | 1,302 | 18,000 |
| 2022/11/29 | 1,300 | 1,309 | 1,296 | 1,309 | 22,000 |
| 2022/11/28 | 1,321 | 1,321 | 1,303 | 1,305 | 29,600 |
| 2022/11/25 | 1,320 | 1,320 | 1,306 | 1,308 | 40,300 |
| 2022/11/24 | 1,326 | 1,330 | 1,318 | 1,318 | 34,600 |
| 2022/11/22 | 1,309 | 1,321 | 1,308 | 1,320 | 27,400 |
| 2022/11/21 | 1,300 | 1,307 | 1,294 | 1,306 | 22,900 |
| 2022/11/18 | 1,293 | 1,300 | 1,290 | 1,290 | 29,800 |
| 2022/11/17 | 1,287 | 1,297 | 1,283 | 1,293 | 22,700 |
| 2022/11/16 | 1,289 | 1,306 | 1,281 | 1,302 | 27,600 |
| 2022/11/15 | 1,268 | 1,286 | 1,257 | 1,286 | 30,700 |
| 2022/11/14 | 1,266 | 1,269 | 1,256 | 1,256 | 33,200 |
| 2022/11/11 | 1,275 | 1,280 | 1,262 | 1,271 | 58,600 |
| 2022/11/10 | 1,268 | 1,269 | 1,256 | 1,259 | 24,300 |
| 2022/11/09 | 1,245 | 1,271 | 1,245 | 1,269 | 24,700 |
| 2022/11/08 | 1,239 | 1,248 | 1,237 | 1,246 | 24,400 |
| 2022/11/07 | 1,238 | 1,245 | 1,235 | 1,239 | 20,000 |
| 2022/11/04 | 1,222 | 1,231 | 1,219 | 1,230 | 43,000 |
| 2022/11/02 | 1,257 | 1,259 | 1,230 | 1,232 | 89,200 |
| 2022/11/01 | 1,260 | 1,263 | 1,250 | 1,250 | 22,100 |
| 2022/10/31 | 1,277 | 1,277 | 1,253 | 1,255 | 24,900 |
| 2022/10/28 | 1,260 | 1,269 | 1,248 | 1,250 | 39,800 |
| 2022/10/27 | 1,255 | 1,263 | 1,254 | 1,258 | 15,900 |
| 2022/10/26 | 1,250 | 1,259 | 1,249 | 1,251 | 17,300 |
| 2022/10/25 | 1,236 | 1,249 | 1,233 | 1,244 | 13,600 |
| 2022/10/24 | 1,242 | 1,248 | 1,232 | 1,232 | 30,200 |
| 2022/10/21 | 1,233 | 1,246 | 1,226 | 1,229 | 18,100 |
| 2022/10/20 | 1,235 | 1,238 | 1,228 | 1,236 | 14,500 |
| 2022/10/19 | 1,235 | 1,249 | 1,228 | 1,243 | 22,700 |
| 2022/10/18 | 1,237 | 1,240 | 1,227 | 1,231 | 22,000 |
| 2022/10/17 | 1,220 | 1,230 | 1,216 | 1,221 | 32,200 |
| 2022/10/14 | 1,231 | 1,242 | 1,212 | 1,232 | 35,100 |
| 2022/10/13 | 1,215 | 1,215 | 1,202 | 1,212 | 22,400 |
| 2022/10/12 | 1,224 | 1,225 | 1,211 | 1,221 | 33,700 |
| 2022/10/11 | 1,250 | 1,252 | 1,223 | 1,226 | 40,900 |
| 2022/10/07 | 1,254 | 1,271 | 1,254 | 1,264 | 21,100 |
| 2022/10/06 | 1,245 | 1,277 | 1,245 | 1,268 | 29,500 |
| 2022/10/05 | 1,259 | 1,259 | 1,242 | 1,245 | 31,700 |
| 2022/10/04 | 1,239 | 1,241 | 1,225 | 1,237 | 53,300 |
| 2022/10/03 | 1,248 | 1,248 | 1,188 | 1,213 | 151,300 |
| 2022/09/30 | 1,270 | 1,270 | 1,252 | 1,258 | 43,000 |
| 2022/09/29 | 1,276 | 1,280 | 1,259 | 1,270 | 68,000 |
| 2022/09/28 | 1,302 | 1,306 | 1,281 | 1,304 | 72,500 |
| 2022/09/27 | 1,308 | 1,313 | 1,301 | 1,301 | 40,100 |
| 2022/09/26 | 1,325 | 1,325 | 1,301 | 1,305 | 59,300 |
| 2022/09/22 | 1,332 | 1,348 | 1,332 | 1,341 | 18,500 |
| 2022/09/21 | 1,348 | 1,350 | 1,339 | 1,342 | 22,600 |
| 2022/09/20 | 1,357 | 1,363 | 1,348 | 1,353 | 17,100 |
| 2022/09/16 | 1,353 | 1,353 | 1,337 | 1,338 | 16,700 |
| 2022/09/15 | 1,342 | 1,355 | 1,340 | 1,349 | 11,000 |
| 2022/09/14 | 1,345 | 1,349 | 1,339 | 1,342 | 31,100 |
| 2022/09/13 | 1,355 | 1,357 | 1,349 | 1,357 | 12,700 |
| 2022/09/12 | 1,355 | 1,362 | 1,352 | 1,355 | 10,500 |
| 2022/09/09 | 1,350 | 1,352 | 1,344 | 1,346 | 19,400 |
| 2022/09/08 | 1,341 | 1,343 | 1,334 | 1,341 | 19,200 |
| 2022/09/07 | 1,335 | 1,336 | 1,323 | 1,327 | 16,400 |
| 2022/09/06 | 1,329 | 1,341 | 1,328 | 1,335 | 22,600 |
| 2022/09/05 | 1,331 | 1,331 | 1,322 | 1,329 | 16,500 |
| 2022/09/02 | 1,346 | 1,346 | 1,326 | 1,332 | 20,000 |
| 2022/09/01 | 1,351 | 1,357 | 1,344 | 1,344 | 38,700 |
| 2022/08/31 | 1,365 | 1,368 | 1,359 | 1,365 | 17,500 |
| 2022/08/30 | 1,369 | 1,378 | 1,366 | 1,369 | 20,500 |
| 2022/08/29 | 1,349 | 1,364 | 1,341 | 1,364 | 23,000 |
| 2022/08/26 | 1,368 | 1,371 | 1,363 | 1,363 | 12,000 |
| 2022/08/25 | 1,348 | 1,368 | 1,346 | 1,360 | 25,600 |
| 2022/08/24 | 1,345 | 1,359 | 1,341 | 1,354 | 19,900 |
| 2022/08/23 | 1,347 | 1,350 | 1,343 | 1,343 | 17,600 |
| 2022/08/22 | 1,346 | 1,353 | 1,337 | 1,352 | 13,900 |
| 2022/08/19 | 1,334 | 1,353 | 1,333 | 1,345 | 32,500 |
| 2022/08/18 | 1,320 | 1,334 | 1,312 | 1,331 | 48,400 |
| 2022/08/17 | 1,321 | 1,327 | 1,321 | 1,324 | 29,300 |
| 2022/08/16 | 1,334 | 1,340 | 1,318 | 1,320 | 61,200 |
| 2022/08/15 | 1,335 | 1,348 | 1,333 | 1,347 | 32,500 |
| 2022/08/12 | 1,326 | 1,335 | 1,320 | 1,335 | 40,900 |
| 2022/08/10 | 1,300 | 1,315 | 1,292 | 1,311 | 92,400 |
| 2022/08/09 | 1,407 | 1,411 | 1,378 | 1,392 | 38,800 |
| 2022/08/08 | 1,383 | 1,406 | 1,383 | 1,406 | 32,500 |
| 2022/08/05 | 1,368 | 1,383 | 1,368 | 1,383 | 25,600 |
| 2022/08/04 | 1,365 | 1,371 | 1,361 | 1,368 | 25,500 |
| 2022/08/03 | 1,371 | 1,371 | 1,359 | 1,363 | 19,000 |
| 2022/08/02 | 1,366 | 1,367 | 1,355 | 1,359 | 17,000 |
| 2022/08/01 | 1,352 | 1,367 | 1,352 | 1,367 | 24,600 |
| 2022/07/29 | 1,370 | 1,370 | 1,342 | 1,346 | 27,500 |
| 2022/07/28 | 1,362 | 1,365 | 1,344 | 1,358 | 25,300 |
| 2022/07/27 | 1,348 | 1,360 | 1,340 | 1,355 | 22,700 |
| 2022/07/26 | 1,337 | 1,349 | 1,332 | 1,341 | 22,800 |
| 2022/07/25 | 1,342 | 1,343 | 1,333 | 1,334 | 25,800 |
| 2022/07/22 | 1,348 | 1,355 | 1,340 | 1,348 | 27,500 |
| 2022/07/21 | 1,335 | 1,350 | 1,333 | 1,350 | 20,400 |
| 2022/07/20 | 1,330 | 1,338 | 1,327 | 1,337 | 42,000 |
| 2022/07/19 | 1,311 | 1,322 | 1,309 | 1,319 | 20,800 |
| 2022/07/15 | 1,325 | 1,325 | 1,305 | 1,305 | 20,100 |
| 2022/07/14 | 1,309 | 1,326 | 1,304 | 1,318 | 17,600 |
| 2022/07/13 | 1,316 | 1,316 | 1,303 | 1,304 | 17,800 |
| 2022/07/12 | 1,322 | 1,322 | 1,302 | 1,302 | 25,600 |
| 2022/07/11 | 1,315 | 1,330 | 1,313 | 1,324 | 37,400 |
| 2022/07/08 | 1,299 | 1,322 | 1,296 | 1,299 | 43,600 |
| 2022/07/07 | 1,286 | 1,304 | 1,286 | 1,296 | 20,900 |
| 2022/07/06 | 1,288 | 1,301 | 1,281 | 1,285 | 24,200 |
| 2022/07/05 | 1,307 | 1,309 | 1,291 | 1,291 | 34,500 |
| 2022/07/04 | 1,306 | 1,306 | 1,290 | 1,299 | 27,200 |
| 2022/07/01 | 1,302 | 1,315 | 1,291 | 1,296 | 34,000 |
| 2022/06/30 | 1,344 | 1,344 | 1,301 | 1,302 | 41,900 |
| 2022/06/29 | 1,320 | 1,341 | 1,307 | 1,337 | 65,300 |
| 2022/06/28 | 1,303 | 1,320 | 1,303 | 1,320 | 20,600 |
| 2022/06/27 | 1,312 | 1,312 | 1,300 | 1,300 | 18,800 |
| 2022/06/24 | 1,290 | 1,300 | 1,282 | 1,291 | 18,500 |
| 2022/06/23 | 1,278 | 1,286 | 1,271 | 1,281 | 30,200 |
| 2022/06/22 | 1,316 | 1,316 | 1,277 | 1,285 | 40,000 |
| 2022/06/21 | 1,285 | 1,308 | 1,279 | 1,303 | 34,300 |
| 2022/06/20 | 1,319 | 1,320 | 1,266 | 1,278 | 100,400 |
| 2022/06/17 | 1,300 | 1,319 | 1,296 | 1,319 | 49,100 |
| 2022/06/16 | 1,331 | 1,343 | 1,319 | 1,326 | 18,900 |
| 2022/06/15 | 1,329 | 1,339 | 1,319 | 1,320 | 36,500 |
| 2022/06/14 | 1,323 | 1,340 | 1,323 | 1,340 | 26,300 |
| 2022/06/13 | 1,326 | 1,354 | 1,326 | 1,338 | 31,800 |
| 2022/06/10 | 1,369 | 1,369 | 1,350 | 1,356 | 39,500 |
| 2022/06/09 | 1,386 | 1,386 | 1,371 | 1,377 | 34,800 |
| 2022/06/08 | 1,389 | 1,389 | 1,373 | 1,386 | 29,900 |
| 2022/06/07 | 1,351 | 1,379 | 1,351 | 1,379 | 39,700 |
| 2022/06/06 | 1,355 | 1,361 | 1,347 | 1,351 | 18,700 |
| 2022/06/03 | 1,368 | 1,371 | 1,348 | 1,355 | 25,000 |
| 2022/06/02 | 1,367 | 1,371 | 1,352 | 1,360 | 36,800 |
| 2022/06/01 | 1,348 | 1,367 | 1,348 | 1,367 | 31,300 |
| 2022/05/31 | 1,348 | 1,352 | 1,329 | 1,344 | 31,000 |
| 2022/05/30 | 1,336 | 1,353 | 1,330 | 1,353 | 67,000 |
| 2022/05/27 | 1,321 | 1,321 | 1,312 | 1,320 | 20,500 |
| 2022/05/26 | 1,308 | 1,322 | 1,308 | 1,310 | 14,000 |
| 2022/05/25 | 1,317 | 1,317 | 1,308 | 1,308 | 20,700 |
| 2022/05/24 | 1,348 | 1,348 | 1,313 | 1,316 | 36,600 |
| 2022/05/23 | 1,340 | 1,346 | 1,319 | 1,339 | 24,900 |
| 2022/05/20 | 1,319 | 1,332 | 1,311 | 1,331 | 23,600 |
| 2022/05/19 | 1,311 | 1,326 | 1,308 | 1,326 | 40,100 |
| 2022/05/18 | 1,335 | 1,347 | 1,329 | 1,341 | 38,100 |
| 2022/05/17 | 1,298 | 1,326 | 1,295 | 1,326 | 49,500 |
| 2022/05/16 | 1,321 | 1,324 | 1,293 | 1,300 | 63,000 |
| 2022/05/13 | 1,301 | 1,334 | 1,300 | 1,327 | 54,800 |
| 2022/05/12 | 1,342 | 1,346 | 1,326 | 1,331 | 27,500 |
| 2022/05/11 | 1,358 | 1,359 | 1,337 | 1,342 | 26,700 |
| 2022/05/10 | 1,339 | 1,358 | 1,323 | 1,358 | 25,100 |
| 2022/05/09 | 1,375 | 1,375 | 1,351 | 1,351 | 17,700 |
| 2022/05/06 | 1,356 | 1,375 | 1,350 | 1,375 | 23,600 |
| 2022/05/02 | 1,348 | 1,358 | 1,339 | 1,356 | 21,400 |
| 2022/04/28 | 1,338 | 1,354 | 1,326 | 1,354 | 34,700 |
| 2022/04/27 | 1,297 | 1,335 | 1,294 | 1,335 | 64,000 |
| 2022/04/26 | 1,324 | 1,326 | 1,306 | 1,311 | 32,400 |
| 2022/04/25 | 1,315 | 1,333 | 1,315 | 1,328 | 30,200 |
| 2022/04/22 | 1,336 | 1,349 | 1,330 | 1,345 | 29,200 |
| 2022/04/21 | 1,330 | 1,352 | 1,330 | 1,352 | 32,100 |
| 2022/04/20 | 1,349 | 1,349 | 1,327 | 1,328 | 22,900 |
| 2022/04/19 | 1,330 | 1,337 | 1,325 | 1,331 | 28,900 |
| 2022/04/18 | 1,320 | 1,320 | 1,300 | 1,313 | 37,300 |
| 2022/04/15 | 1,334 | 1,335 | 1,320 | 1,323 | 22,900 |
| 2022/04/14 | 1,325 | 1,342 | 1,325 | 1,341 | 25,800 |
| 2022/04/13 | 1,292 | 1,320 | 1,292 | 1,320 | 33,700 |
| 2022/04/12 | 1,291 | 1,308 | 1,291 | 1,299 | 37,000 |
| 2022/04/11 | 1,309 | 1,309 | 1,289 | 1,306 | 61,000 |
| 2022/04/08 | 1,319 | 1,327 | 1,303 | 1,309 | 44,500 |
| 2022/04/07 | 1,324 | 1,324 | 1,303 | 1,315 | 53,200 |
| 2022/04/06 | 1,360 | 1,361 | 1,346 | 1,349 | 37,600 |
| 2022/04/05 | 1,377 | 1,384 | 1,364 | 1,365 | 31,400 |
| 2022/04/04 | 1,370 | 1,380 | 1,356 | 1,364 | 25,300 |
| 2022/04/01 | 1,375 | 1,375 | 1,355 | 1,365 | 39,200 |
| 2022/03/31 | 1,380 | 1,405 | 1,380 | 1,384 | 39,100 |
| 2022/03/30 | 1,404 | 1,408 | 1,372 | 1,397 | 52,200 |
| 2022/03/29 | 1,425 | 1,446 | 1,421 | 1,439 | 84,800 |
| 2022/03/28 | 1,439 | 1,439 | 1,423 | 1,425 | 46,100 |
| 2022/03/25 | 1,424 | 1,432 | 1,411 | 1,428 | 48,100 |
| 2022/03/24 | 1,400 | 1,418 | 1,388 | 1,418 | 61,200 |
| 2022/03/23 | 1,413 | 1,420 | 1,396 | 1,400 | 65,500 |
| 2022/03/22 | 1,413 | 1,413 | 1,391 | 1,398 | 48,100 |
| 2022/03/18 | 1,384 | 1,406 | 1,378 | 1,406 | 53,900 |
| 2022/03/17 | 1,389 | 1,410 | 1,381 | 1,383 | 73,300 |
| 2022/03/16 | 1,368 | 1,376 | 1,356 | 1,367 | 45,000 |
| 2022/03/15 | 1,341 | 1,365 | 1,334 | 1,350 | 28,200 |
| 2022/03/14 | 1,342 | 1,358 | 1,342 | 1,345 | 32,100 |
| 2022/03/11 | 1,337 | 1,346 | 1,320 | 1,332 | 45,200 |
| 2022/03/10 | 1,347 | 1,363 | 1,345 | 1,353 | 58,100 |
| 2022/03/09 | 1,305 | 1,339 | 1,300 | 1,312 | 39,200 |
| 2022/03/08 | 1,340 | 1,348 | 1,295 | 1,304 | 105,900 |
| 2022/03/07 | 1,374 | 1,374 | 1,343 | 1,364 | 78,300 |
| 2022/03/04 | 1,413 | 1,417 | 1,395 | 1,400 | 57,200 |
| 2022/03/03 | 1,431 | 1,431 | 1,412 | 1,413 | 29,300 |
| 2022/03/02 | 1,410 | 1,418 | 1,401 | 1,409 | 33,000 |
| 2022/03/01 | 1,434 | 1,440 | 1,424 | 1,425 | 40,200 |
| 2022/02/28 | 1,416 | 1,428 | 1,400 | 1,424 | 44,200 |
| 2022/02/25 | 1,376 | 1,409 | 1,372 | 1,409 | 39,800 |
| 2022/02/24 | 1,381 | 1,390 | 1,351 | 1,364 | 67,900 |
| 2022/02/22 | 1,407 | 1,419 | 1,387 | 1,391 | 76,200 |
| 2022/02/21 | 1,420 | 1,431 | 1,408 | 1,429 | 30,400 |
| 2022/02/18 | 1,420 | 1,440 | 1,410 | 1,426 | 41,500 |
| 2022/02/17 | 1,444 | 1,459 | 1,432 | 1,436 | 49,700 |
| 2022/02/16 | 1,424 | 1,443 | 1,420 | 1,440 | 36,000 |
| 2022/02/15 | 1,426 | 1,428 | 1,397 | 1,399 | 45,900 |
| 2022/02/14 | 1,402 | 1,416 | 1,391 | 1,406 | 86,500 |
| 2022/02/10 | 1,450 | 1,467 | 1,425 | 1,432 | 78,700 |
| 2022/02/09 | 1,440 | 1,467 | 1,405 | 1,430 | 159,500 |
| 2022/02/08 | 1,484 | 1,485 | 1,437 | 1,439 | 74,900 |
| 2022/02/07 | 1,480 | 1,488 | 1,447 | 1,473 | 65,200 |
| 2022/02/04 | 1,440 | 1,468 | 1,432 | 1,467 | 58,700 |
| 2022/02/03 | 1,451 | 1,464 | 1,441 | 1,453 | 64,100 |
| 2022/02/02 | 1,439 | 1,468 | 1,421 | 1,466 | 57,900 |
| 2022/02/01 | 1,464 | 1,475 | 1,417 | 1,419 | 68,700 |
| 2022/01/31 | 1,394 | 1,429 | 1,386 | 1,420 | 47,300 |
| 2022/01/28 | 1,397 | 1,397 | 1,367 | 1,382 | 63,800 |
| 2022/01/27 | 1,421 | 1,437 | 1,371 | 1,371 | 80,200 |
| 2022/01/26 | 1,419 | 1,433 | 1,400 | 1,413 | 38,400 |
| 2022/01/25 | 1,436 | 1,441 | 1,392 | 1,405 | 61,000 |
| 2022/01/24 | 1,402 | 1,444 | 1,400 | 1,437 | 46,200 |
| 2022/01/21 | 1,426 | 1,430 | 1,397 | 1,428 | 63,200 |
| 2022/01/20 | 1,450 | 1,470 | 1,429 | 1,443 | 65,400 |
| 2022/01/19 | 1,491 | 1,504 | 1,446 | 1,450 | 99,500 |
| 2022/01/18 | 1,544 | 1,549 | 1,509 | 1,520 | 95,400 |
| 2022/01/17 | 1,566 | 1,581 | 1,523 | 1,541 | 61,600 |
| 2022/01/14 | 1,565 | 1,580 | 1,551 | 1,566 | 72,900 |
| 2022/01/13 | 1,595 | 1,621 | 1,582 | 1,585 | 81,500 |
| 2022/01/12 | 1,619 | 1,625 | 1,588 | 1,594 | 77,400 |
| 2022/01/11 | 1,597 | 1,620 | 1,557 | 1,607 | 131,000 |
| 2022/01/07 | 1,584 | 1,611 | 1,569 | 1,597 | 152,300 |
| 2022/01/06 | 1,559 | 1,591 | 1,538 | 1,575 | 94,400 |
| 2022/01/05 | 1,578 | 1,610 | 1,558 | 1,599 | 143,300 |
| 2022/01/04 | 1,535 | 1,598 | 1,535 | 1,582 | 192,500 |