3970 (株)イノベーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,722	1,724	1,688	1,703	8,700	1,703
2017-12-28	1,652	1,716	1,630	1,708	20,000	1,708
2017-12-27	1,604	1,645	1,604	1,635	17,100	1,635
2017-12-26	1,685	1,685	1,597	1,617	50,700	1,617
2017-12-25	1,800	1,801	1,684	1,684	23,200	1,684
2017-12-22	1,800	1,800	1,736	1,787	18,200	1,787
2017-12-21	1,830	1,830	1,747	1,798	12,000	1,798
2017-12-20	1,730	1,848	1,705	1,834	37,900	1,834
2017-12-19	1,823	1,823	1,725	1,727	19,000	1,727
2017-12-18	1,879	1,919	1,830	1,842	16,400	1,842
2017-12-15	1,970	1,970	1,850	1,875	30,500	1,875
2017-12-14	1,779	1,958	1,750	1,943	109,200	1,943
2017-12-13	1,690	1,848	1,661	1,819	43,200	1,819
2017-12-12	1,580	1,664	1,580	1,663	17,000	1,663
2017-12-11	1,591	1,598	1,584	1,596	4,700	1,596
2017-12-08	1,584	1,589	1,576	1,576	6,500	1,576
2017-12-07	1,603	1,604	1,581	1,581	2,600	1,581
2017-12-06	1,602	1,602	1,584	1,599	1,800	1,599
2017-12-05	1,612	1,615	1,576	1,606	7,100	1,606
2017-12-04	1,642	1,648	1,616	1,622	6,400	1,622
2017-12-01	1,600	1,625	1,600	1,623	13,400	1,623
2017-11-30	1,589	1,609	1,582	1,595	5,700	1,595
2017-11-29	1,592	1,595	1,580	1,582	7,000	1,582
2017-11-28	1,614	1,623	1,587	1,592	9,100	1,592
2017-11-27	1,678	1,678	1,568	1,625	23,800	1,625
2017-11-24	1,675	1,692	1,669	1,677	5,100	1,677
2017-11-22	1,671	1,672	1,641	1,650	10,300	1,650
2017-11-21	1,653	1,653	1,623	1,631	5,000	1,631
2017-11-20	1,637	1,649	1,620	1,629	5,400	1,629
2017-11-17	1,661	1,661	1,627	1,652	2,400	1,652
2017-11-16	1,657	1,657	1,581	1,621	11,400	1,621
2017-11-15	1,799	1,799	1,656	1,679	5,300	1,679
2017-11-13	1,814	1,881	1,791	1,835	2,200	1,835
2017-11-10	1,830	1,830	1,780	1,814	8,000	1,814
2017-11-09	1,984	2,031	1,785	1,828	21,700	1,828
2017-11-08	1,960	2,045	1,960	2,020	4,800	2,020
2017-11-07	1,971	1,980	1,956	1,956	2,600	1,956
2017-11-06	2,003	2,004	1,984	1,999	2,800	1,999
2017-11-02	2,013	2,032	1,991	1,991	3,900	1,991
2017-11-01	2,002	2,038	2,002	2,011	3,100	2,011
2017-10-31	2,006	2,100	2,006	2,040	6,400	2,040
2017-10-30	1,949	2,055	1,949	2,055	7,400	2,055
2017-10-27	1,924	1,941	1,921	1,940	900	1,940
2017-10-26	1,907	1,945	1,905	1,943	2,000	1,943
2017-10-25	1,947	1,949	1,906	1,947	3,000	1,947
2017-10-24	1,969	1,970	1,881	1,923	8,000	1,923
2017-10-23	1,981	1,981	1,965	1,970	1,200	1,970
2017-10-20	1,917	1,941	1,917	1,941	700	1,941
2017-10-19	1,975	1,983	1,901	1,931	4,400	1,931
2017-10-18	1,976	1,990	1,962	1,970	1,300	1,970
2017-10-17	1,981	1,999	1,971	1,976	2,400	1,976
2017-10-16	2,015	2,015	1,978	1,999	2,400	1,999
2017-10-13	2,011	2,060	1,975	1,975	4,200	1,975
2017-10-12	1,991	2,024	1,977	2,015	1,700	2,015
2017-10-11	1,969	1,997	1,968	1,975	2,400	1,975
2017-10-10	1,949	1,976	1,949	1,969	2,900	1,969
2017-10-06	1,920	1,948	1,920	1,948	600	1,948
2017-10-05	1,955	1,955	1,920	1,920	2,500	1,920
2017-10-04	1,955	1,955	1,931	1,954	4,900	1,954
2017-10-03	1,935	1,952	1,931	1,947	4,700	1,947
2017-10-02	1,900	1,920	1,863	1,912	5,400	1,912
2017-09-29	1,826	1,843	1,826	1,843	1,900	1,843
2017-09-28	1,850	1,851	1,780	1,824	6,900	1,824
2017-09-27	1,830	1,846	1,811	1,846	1,100	1,846
2017-09-26	1,812	1,820	1,805	1,820	14,000	1,820
2017-09-25	1,841	1,845	1,816	1,830	1,700	1,830
2017-09-22	1,898	1,898	1,827	1,849	2,800	1,849
2017-09-21	1,860	1,860	1,844	1,844	3,400	1,844
2017-09-20	1,864	1,864	1,845	1,861	2,100	1,861
2017-09-19	1,848	1,851	1,824	1,844	5,300	1,844
2017-09-15	1,816	1,829	1,805	1,823	4,600	1,823
2017-09-14	1,831	1,839	1,808	1,808	2,800	1,808
2017-09-13	1,855	1,855	1,812	1,812	2,200	1,812
2017-09-12	1,807	1,858	1,807	1,841	5,200	1,841
2017-09-11	1,732	1,814	1,732	1,803	4,100	1,803
2017-09-08	1,808	1,808	1,720	1,731	8,900	1,731
2017-09-07	1,829	1,837	1,805	1,805	2,600	1,805
2017-09-06	1,887	1,890	1,807	1,851	6,700	1,851
2017-09-05	1,946	1,982	1,903	1,925	3,100	1,925
2017-09-04	1,970	1,990	1,961	1,986	800	1,986
2017-09-01	1,971	1,971	1,950	1,970	4,200	1,970
2017-08-31	1,989	1,997	1,961	1,971	2,100	1,971
2017-08-30	2,006	2,006	1,970	1,993	1,000	1,993
2017-08-29	1,986	2,006	1,978	2,006	1,800	2,006
2017-08-28	1,960	2,000	1,960	1,990	2,100	1,990
2017-08-25	1,921	1,951	1,916	1,950	2,800	1,950
2017-08-24	1,998	1,998	1,909	1,911	7,900	1,911
2017-08-23	2,028	2,028	1,976	1,998	2,500	1,998
2017-08-22	1,991	2,002	1,981	2,000	2,000	2,000
2017-08-21	2,025	2,025	1,980	1,991	1,900	1,991
2017-08-18	2,010	2,020	1,951	1,960	3,200	1,960
2017-08-17	2,025	2,030	2,011	2,030	3,100	2,030
2017-08-16	2,009	2,014	1,962	1,985	4,400	1,985
2017-08-15	2,074	2,074	2,001	2,001	4,800	2,001
2017-08-14	2,000	2,024	1,850	2,024	15,900	2,024
2017-08-10	2,109	2,109	1,994	2,010	12,400	2,010
2017-08-09	2,181	2,181	2,031	2,066	10,100	2,066
2017-08-08	2,276	2,276	2,189	2,190	5,200	2,190
2017-08-07	2,331	2,331	2,167	2,180	15,100	2,180
2017-08-04	2,503	2,540	2,331	2,344	14,800	2,344
2017-08-03	2,516	2,537	2,490	2,537	3,400	2,537
2017-08-02	2,463	2,520	2,461	2,506	3,600	2,506
2017-08-01	2,630	2,630	2,522	2,540	8,700	2,540
2017-07-31	2,610	2,620	2,606	2,620	600	2,620
2017-07-28	2,621	2,640	2,610	2,610	2,900	2,610
2017-07-27	2,615	2,630	2,615	2,621	1,200	2,621
2017-07-26	2,650	2,650	2,615	2,615	2,800	2,615
2017-07-25	2,629	2,689	2,629	2,650	2,200	2,650
2017-07-24	2,661	2,695	2,648	2,650	4,300	2,650
2017-07-21	2,665	2,685	2,660	2,660	2,100	2,660
2017-07-20	2,700	2,735	2,680	2,692	19,300	2,692
2017-07-19	2,738	2,738	2,715	2,725	2,600	2,725
2017-07-18	2,735	2,754	2,710	2,745	3,400	2,745
2017-07-14	2,796	2,796	2,700	2,740	3,400	2,740
2017-07-13	2,799	2,799	2,750	2,777	2,200	2,777
2017-07-12	2,780	2,780	2,731	2,779	1,900	2,779
2017-07-11	2,798	2,802	2,730	2,768	3,400	2,768
2017-07-10	2,760	2,798	2,755	2,798	2,300	2,798
2017-07-07	2,720	2,762	2,720	2,760	3,400	2,760
2017-07-06	2,770	2,831	2,755	2,756	3,200	2,756
2017-07-05	2,752	2,829	2,744	2,800	6,000	2,800
2017-07-04	2,848	2,856	2,750	2,775	7,600	2,775
2017-07-03	2,825	2,898	2,800	2,848	7,500	2,848
2017-06-30	2,850	2,910	2,850	2,875	4,300	2,875
2017-06-29	2,795	2,920	2,750	2,920	5,200	2,920
2017-06-28	2,950	2,950	2,734	2,745	9,200	2,745
2017-06-27	5,850	5,920	5,790	5,800	4,500	2,900
2017-06-26	5,940	5,950	5,730	5,850	5,700	2,925
2017-06-23	6,040	6,100	5,920	5,940	4,200	2,970
2017-06-22	6,150	6,150	5,970	6,060	4,100	3,030
2017-06-21	5,970	6,110	5,970	6,050	2,400	3,025
2017-06-20	6,030	6,090	5,990	6,070	4,600	3,035
2017-06-19	6,030	6,150	6,000	6,040	3,900	3,020
2017-06-16	6,130	6,130	5,990	6,030	4,800	3,015
2017-06-15	6,230	6,230	6,050	6,130	3,200	3,065
2017-06-14	6,170	6,250	6,080	6,250	7,800	3,125
2017-06-13	6,120	6,120	6,050	6,070	8,500	3,035
2017-06-12	6,090	6,150	5,970	6,000	3,700	3,000
2017-06-09	5,980	6,170	5,980	6,080	3,800	3,040
2017-06-08	6,150	6,190	5,970	5,980	8,300	2,990
2017-06-07	5,930	6,200	5,910	6,190	14,000	3,095
2017-06-06	6,000	6,000	5,530	5,880	11,100	2,940
2017-06-05	5,860	5,940	5,850	5,900	4,100	2,950
2017-06-02	5,950	5,990	5,880	5,920	4,900	2,960
2017-06-01	5,950	6,200	5,940	6,030	29,400	3,015
2017-05-31	5,690	5,850	5,640	5,850	6,100	2,925
2017-05-30	5,690	5,750	5,620	5,620	3,300	2,810
2017-05-29	5,570	5,700	5,550	5,680	5,500	2,840
2017-05-26	5,750	5,750	5,570	5,620	4,300	2,810
2017-05-25	5,730	5,850	5,630	5,730	8,100	2,865
2017-05-24	5,850	5,850	5,570	5,680	15,900	2,840
2017-05-23	5,200	5,850	5,150	5,670	29,800	2,835
2017-05-22	5,250	5,260	5,120	5,200	2,200	2,600
2017-05-19	5,170	5,260	5,070	5,150	3,300	2,575
2017-05-18	5,130	5,170	5,080	5,170	3,200	2,585
2017-05-17	5,230	5,280	5,180	5,280	8,000	2,640
2017-05-16	5,530	5,530	5,110	5,330	17,000	2,665
2017-05-15	5,540	5,850	5,540	5,700	12,800	2,850
2017-05-12	5,410	5,450	5,370	5,450	2,500	2,725
2017-05-11	5,380	5,450	5,380	5,420	3,200	2,710
2017-05-10	5,700	5,700	5,400	5,450	5,000	2,725
2017-05-09	5,730	5,830	5,500	5,510	9,200	2,755
2017-05-08	5,450	5,670	5,340	5,630	6,500	2,815
2017-05-02	5,350	5,350	5,200	5,290	3,700	2,645
2017-05-01	5,310	5,360	5,210	5,290	3,000	2,645
2017-04-28	5,450	5,460	5,220	5,370	9,000	2,685
2017-04-27	5,040	5,670	5,040	5,620	43,600	2,810
2017-04-26	4,905	5,030	4,900	4,965	2,700	2,482.50
2017-04-25	4,840	4,910	4,830	4,905	1,000	2,452.50
2017-04-24	5,030	5,030	4,810	4,880	1,600	2,440
2017-04-21	5,000	5,020	4,960	4,960	2,000	2,480
2017-04-20	5,030	5,030	4,905	4,975	4,000	2,487.50
2017-04-19	5,030	5,040	4,925	4,960	2,000	2,480
2017-04-18	4,905	5,040	4,905	5,030	2,400	2,515
2017-04-17	4,750	4,930	4,750	4,870	1,500	2,435
2017-04-14	5,000	5,110	4,780	4,780	5,200	2,390
2017-04-13	4,880	5,130	4,800	5,130	2,700	2,565
2017-04-12	5,010	5,020	4,710	4,895	12,200	2,447.50
2017-04-11	5,390	5,390	5,190	5,230	5,800	2,615
2017-04-10	5,540	5,570	5,330	5,390	6,200	2,695
2017-04-07	5,600	5,700	5,360	5,590	6,300	2,795
2017-04-06	5,660	5,790	5,570	5,630	7,000	2,815
2017-04-05	5,730	5,810	5,730	5,780	3,100	2,890
2017-04-04	6,000	6,000	5,710	5,800	6,500	2,900
2017-04-03	5,950	6,100	5,910	5,970	3,800	2,985
2017-03-31	5,850	6,100	5,850	6,000	6,000	3,000
2017-03-30	5,870	5,900	5,800	5,890	2,200	2,945
2017-03-29	5,860	5,940	5,860	5,940	1,200	2,970
2017-03-28	5,840	5,950	5,800	5,860	3,300	2,930
2017-03-27	6,130	6,130	5,850	5,860	6,000	2,930
2017-03-24	5,960	6,090	5,930	6,080	2,700	3,040
2017-03-23	5,910	5,990	5,900	5,950	2,100	2,975
2017-03-22	6,020	6,020	5,800	5,870	3,700	2,935
2017-03-21	5,950	6,120	5,800	5,970	6,100	2,985
2017-03-17	5,900	6,070	5,750	5,950	9,300	2,975
2017-03-16	5,670	5,840	5,670	5,840	2,500	2,920
2017-03-15	5,970	5,970	5,650	5,690	11,200	2,845
2017-03-14	5,950	6,040	5,860	5,970	5,600	2,985
2017-03-13	6,020	6,080	5,930	6,000	7,100	3,000
2017-03-10	6,250	6,250	5,950	6,090	12,200	3,045
2017-03-09	6,240	6,250	6,100	6,180	3,600	3,090
2017-03-08	6,150	6,260	6,150	6,190	3,100	3,095
2017-03-07	6,300	6,380	6,150	6,230	10,900	3,115
2017-03-06	6,360	6,450	6,220	6,340	10,700	3,170
2017-03-03	6,480	6,570	6,210	6,310	17,600	3,155
2017-03-02	6,200	6,430	6,110	6,430	19,200	3,215
2017-03-01	5,940	6,240	5,910	6,170	7,000	3,085
2017-02-28	5,960	6,100	5,960	5,960	6,900	2,980
2017-02-27	6,140	6,140	5,950	6,000	5,800	3,000
2017-02-24	6,270	6,270	6,160	6,160	6,100	3,080
2017-02-23	6,280	6,440	6,080	6,270	16,900	3,135
2017-02-22	5,950	6,250	5,880	6,250	16,900	3,125
2017-02-21	5,910	5,980	5,790	5,860	5,600	2,930
2017-02-20	5,960	5,960	5,790	5,910	4,100	2,955
2017-02-17	5,970	5,970	5,800	5,860	4,200	2,930
2017-02-16	5,720	6,240	5,720	5,970	16,100	2,985
2017-02-15	6,000	6,000	5,500	5,710	14,000	2,855
2017-02-14	6,080	6,080	5,930	5,930	9,800	2,965
2017-02-13	6,280	6,320	6,030	6,040	7,300	3,020
2017-02-10	6,350	6,360	6,160	6,180	14,500	3,090
2017-02-09	6,250	6,640	6,210	6,410	44,000	3,205
2017-02-08	6,030	6,750	6,030	6,750	34,600	3,375
2017-02-07	6,190	6,190	6,000	6,030	3,600	3,015
2017-02-06	6,000	6,210	6,000	6,100	5,800	3,050
2017-02-03	6,280	6,280	6,020	6,050	6,100	3,025
2017-02-02	6,130	6,300	6,120	6,240	6,600	3,120
2017-02-01	6,340	6,390	6,100	6,200	12,500	3,100
2017-01-31	6,290	6,480	6,230	6,380	30,100	3,190
2017-01-30	6,060	6,270	6,060	6,270	9,900	3,135
2017-01-27	6,240	6,320	5,900	5,950	12,900	2,975
2017-01-26	6,350	6,440	6,040	6,250	17,600	3,125
2017-01-25	6,150	6,260	6,020	6,250	17,800	3,125
2017-01-24	5,860	6,200	5,780	6,120	35,800	3,060
2017-01-23	5,480	5,810	5,440	5,760	20,200	2,880
2017-01-20	5,580	5,680	5,340	5,430	16,800	2,715
2017-01-19	5,590	5,720	5,450	5,480	14,400	2,740
2017-01-18	5,910	5,980	5,670	5,690	15,300	2,845
2017-01-17	6,010	6,040	5,920	5,960	6,200	2,980
2017-01-16	6,220	6,220	5,990	6,010	11,600	3,005
2017-01-13	6,260	6,300	6,210	6,220	8,000	3,110
2017-01-12	6,220	6,420	6,190	6,390	12,000	3,195
2017-01-11	6,190	6,390	6,160	6,240	19,400	3,120
2017-01-10	6,400	6,450	6,160	6,180	28,500	3,090
2017-01-06	6,830	6,890	6,390	6,560	33,500	3,280
2017-01-05	6,690	7,160	6,690	6,910	55,700	3,455
2017-01-04	6,910	6,910	6,620	6,680	24,600	3,340

分割・併合履歴： [2017-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3970 (株)イノベーション の時系列データ [2017年度]

3970 (株)イノベーションの時系列データ [2017年度]