9880 イノテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 395 | 404 | 394 | 398 | 70,600 | 398 |
| 2009-12-29 | 393 | 400 | 393 | 395 | 14,800 | 395 |
| 2009-12-28 | 405 | 405 | 389 | 398 | 35,000 | 398 |
| 2009-12-25 | 413 | 413 | 398 | 398 | 56,900 | 398 |
| 2009-12-24 | 402 | 415 | 401 | 414 | 88,800 | 414 |
| 2009-12-22 | 395 | 406 | 395 | 400 | 96,300 | 400 |
| 2009-12-21 | 399 | 402 | 392 | 397 | 65,100 | 397 |
| 2009-12-18 | 395 | 399 | 388 | 397 | 26,300 | 397 |
| 2009-12-17 | 405 | 405 | 395 | 395 | 36,700 | 395 |
| 2009-12-16 | 400 | 405 | 395 | 404 | 40,900 | 404 |
| 2009-12-15 | 400 | 409 | 394 | 401 | 38,000 | 401 |
| 2009-12-14 | 390 | 400 | 390 | 400 | 71,300 | 400 |
| 2009-12-11 | 377 | 389 | 377 | 385 | 45,000 | 385 |
| 2009-12-10 | 370 | 386 | 370 | 382 | 47,100 | 382 |
| 2009-12-09 | 353 | 372 | 353 | 370 | 55,100 | 370 |
| 2009-12-08 | 360 | 360 | 350 | 355 | 39,200 | 355 |
| 2009-12-07 | 372 | 372 | 358 | 358 | 46,000 | 358 |
| 2009-12-04 | 375 | 381 | 360 | 364 | 63,700 | 364 |
| 2009-12-03 | 387 | 389 | 384 | 385 | 26,800 | 385 |
| 2009-12-02 | 390 | 390 | 376 | 382 | 23,200 | 382 |
| 2009-12-01 | 378 | 389 | 373 | 383 | 42,100 | 383 |
| 2009-11-30 | 360 | 376 | 346 | 376 | 55,000 | 376 |
| 2009-11-27 | 340 | 350 | 332 | 345 | 60,100 | 345 |
| 2009-11-26 | 337 | 350 | 332 | 348 | 62,700 | 348 |
| 2009-11-25 | 304 | 345 | 301 | 322 | 91,100 | 322 |
| 2009-11-24 | 320 | 322 | 310 | 310 | 16,200 | 310 |
| 2009-11-20 | 299 | 317 | 299 | 317 | 28,100 | 317 |
| 2009-11-19 | 301 | 316 | 298 | 309 | 32,800 | 309 |
| 2009-11-18 | 305 | 305 | 289 | 295 | 76,300 | 295 |
| 2009-11-17 | 324 | 330 | 303 | 319 | 46,500 | 319 |
| 2009-11-16 | 329 | 334 | 325 | 329 | 35,800 | 329 |
| 2009-11-13 | 327 | 336 | 319 | 330 | 33,500 | 330 |
| 2009-11-12 | 357 | 357 | 328 | 328 | 67,100 | 328 |
| 2009-11-11 | 349 | 359 | 345 | 353 | 25,100 | 353 |
| 2009-11-10 | 337 | 346 | 337 | 344 | 20,500 | 344 |
| 2009-11-09 | 341 | 348 | 326 | 342 | 43,400 | 342 |
| 2009-11-06 | 358 | 358 | 336 | 342 | 58,700 | 342 |
| 2009-11-05 | 359 | 365 | 344 | 348 | 54,500 | 348 |
| 2009-11-04 | 376 | 376 | 361 | 362 | 51,900 | 362 |
| 2009-11-02 | 375 | 385 | 372 | 385 | 24,500 | 385 |
| 2009-10-30 | 402 | 403 | 386 | 395 | 25,100 | 395 |
| 2009-10-29 | 391 | 400 | 382 | 397 | 70,100 | 397 |
| 2009-10-28 | 395 | 402 | 395 | 400 | 60,200 | 400 |
| 2009-10-27 | 407 | 407 | 400 | 400 | 67,300 | 400 |
| 2009-10-26 | 407 | 407 | 400 | 406 | 41,300 | 406 |
| 2009-10-23 | 405 | 410 | 400 | 407 | 33,500 | 407 |
| 2009-10-22 | 398 | 403 | 389 | 401 | 97,500 | 401 |
| 2009-10-21 | 387 | 390 | 382 | 388 | 49,300 | 388 |
| 2009-10-20 | 393 | 400 | 382 | 390 | 64,800 | 390 |
| 2009-10-19 | 395 | 403 | 388 | 388 | 43,000 | 388 |
| 2009-10-16 | 406 | 424 | 395 | 401 | 142,500 | 401 |
| 2009-10-15 | 396 | 408 | 387 | 404 | 66,800 | 404 |
| 2009-10-14 | 383 | 400 | 380 | 386 | 44,400 | 386 |
| 2009-10-13 | 387 | 396 | 379 | 382 | 96,700 | 382 |
| 2009-10-09 | 373 | 382 | 371 | 378 | 32,200 | 378 |
| 2009-10-08 | 376 | 378 | 360 | 378 | 22,800 | 378 |
| 2009-10-07 | 366 | 375 | 363 | 371 | 41,000 | 371 |
| 2009-10-06 | 350 | 359 | 350 | 359 | 55,600 | 359 |
| 2009-10-05 | 370 | 376 | 345 | 350 | 42,200 | 350 |
| 2009-10-02 | 388 | 391 | 366 | 366 | 86,000 | 366 |
| 2009-10-01 | 404 | 404 | 392 | 398 | 33,700 | 398 |
| 2009-09-30 | 394 | 405 | 394 | 405 | 44,600 | 405 |
| 2009-09-29 | 416 | 416 | 394 | 394 | 69,400 | 394 |
| 2009-09-28 | 420 | 425 | 409 | 411 | 73,500 | 411 |
| 2009-09-25 | 432 | 437 | 418 | 429 | 39,200 | 429 |
| 2009-09-24 | 433 | 444 | 432 | 432 | 49,300 | 432 |
| 2009-09-18 | 442 | 449 | 425 | 443 | 73,700 | 443 |
| 2009-09-17 | 425 | 440 | 419 | 440 | 58,200 | 440 |
| 2009-09-16 | 409 | 425 | 405 | 415 | 93,200 | 415 |
| 2009-09-15 | 431 | 431 | 404 | 404 | 121,200 | 404 |
| 2009-09-14 | 440 | 445 | 431 | 432 | 61,700 | 432 |
| 2009-09-11 | 440 | 448 | 435 | 440 | 100,700 | 440 |
| 2009-09-10 | 439 | 449 | 437 | 439 | 121,200 | 439 |
| 2009-09-09 | 436 | 444 | 431 | 439 | 82,000 | 439 |
| 2009-09-08 | 445 | 455 | 433 | 436 | 128,300 | 436 |
| 2009-09-07 | 486 | 495 | 440 | 440 | 160,900 | 440 |
| 2009-09-04 | 506 | 508 | 485 | 490 | 134,100 | 490 |
| 2009-09-03 | 497 | 505 | 484 | 504 | 78,600 | 504 |
| 2009-09-02 | 488 | 502 | 485 | 497 | 97,500 | 497 |
| 2009-09-01 | 486 | 504 | 486 | 503 | 81,400 | 503 |
| 2009-08-31 | 498 | 510 | 481 | 486 | 164,100 | 486 |
| 2009-08-28 | 470 | 497 | 470 | 493 | 164,800 | 493 |
| 2009-08-27 | 477 | 480 | 466 | 474 | 66,500 | 474 |
| 2009-08-26 | 483 | 487 | 470 | 482 | 115,400 | 482 |
| 2009-08-25 | 457 | 486 | 455 | 483 | 264,300 | 483 |
| 2009-08-24 | 449 | 460 | 449 | 452 | 80,200 | 452 |
| 2009-08-21 | 459 | 459 | 438 | 445 | 84,300 | 445 |
| 2009-08-20 | 453 | 462 | 452 | 457 | 77,000 | 457 |
| 2009-08-19 | 446 | 468 | 441 | 455 | 194,600 | 455 |
| 2009-08-18 | 431 | 450 | 430 | 441 | 71,200 | 441 |
| 2009-08-17 | 441 | 458 | 441 | 443 | 116,000 | 443 |
| 2009-08-14 | 445 | 460 | 438 | 450 | 207,000 | 450 |
| 2009-08-13 | 415 | 450 | 411 | 450 | 240,800 | 450 |
| 2009-08-12 | 421 | 432 | 412 | 413 | 368,700 | 413 |
| 2009-08-11 | 377 | 392 | 377 | 383 | 82,600 | 383 |
| 2009-08-10 | 349 | 379 | 348 | 378 | 245,200 | 378 |
| 2009-08-07 | 353 | 354 | 344 | 344 | 26,800 | 344 |
| 2009-08-06 | 353 | 357 | 346 | 354 | 107,600 | 354 |
| 2009-08-05 | 367 | 367 | 353 | 361 | 39,000 | 361 |
| 2009-08-04 | 380 | 385 | 360 | 368 | 88,300 | 368 |
| 2009-08-03 | 353 | 369 | 353 | 361 | 64,100 | 361 |
| 2009-07-31 | 348 | 360 | 346 | 357 | 83,600 | 357 |
| 2009-07-30 | 337 | 348 | 336 | 341 | 28,500 | 341 |
| 2009-07-29 | 344 | 344 | 332 | 336 | 41,400 | 336 |
| 2009-07-28 | 360 | 361 | 341 | 341 | 100,300 | 341 |
| 2009-07-27 | 358 | 365 | 355 | 358 | 86,800 | 358 |
| 2009-07-24 | 361 | 363 | 350 | 353 | 77,100 | 353 |
| 2009-07-23 | 356 | 360 | 351 | 351 | 49,500 | 351 |
| 2009-07-22 | 346 | 354 | 346 | 348 | 35,000 | 348 |
| 2009-07-21 | 346 | 352 | 341 | 343 | 47,800 | 343 |
| 2009-07-17 | 354 | 354 | 340 | 340 | 28,600 | 340 |
| 2009-07-16 | 347 | 356 | 344 | 344 | 66,600 | 344 |
| 2009-07-15 | 334 | 341 | 328 | 332 | 52,300 | 332 |
| 2009-07-14 | 326 | 334 | 318 | 329 | 85,000 | 329 |
| 2009-07-13 | 340 | 346 | 313 | 321 | 127,300 | 321 |
| 2009-07-10 | 376 | 376 | 360 | 360 | 43,800 | 360 |
| 2009-07-09 | 365 | 379 | 353 | 372 | 77,100 | 372 |
| 2009-07-08 | 375 | 384 | 362 | 373 | 111,800 | 373 |
| 2009-07-07 | 411 | 415 | 380 | 389 | 197,300 | 389 |
| 2009-07-06 | 440 | 442 | 412 | 419 | 113,600 | 419 |
| 2009-07-03 | 449 | 459 | 448 | 448 | 46,600 | 448 |
| 2009-07-02 | 455 | 467 | 453 | 464 | 134,200 | 464 |
| 2009-07-01 | 435 | 450 | 435 | 448 | 42,200 | 448 |
| 2009-06-30 | 439 | 445 | 422 | 445 | 85,400 | 445 |
| 2009-06-29 | 425 | 439 | 424 | 435 | 48,100 | 435 |
| 2009-06-26 | 429 | 429 | 415 | 427 | 41,900 | 427 |
| 2009-06-25 | 428 | 437 | 415 | 420 | 78,800 | 420 |
| 2009-06-24 | 444 | 445 | 411 | 430 | 71,400 | 430 |
| 2009-06-23 | 438 | 450 | 432 | 448 | 74,000 | 448 |
| 2009-06-22 | 427 | 459 | 427 | 454 | 90,100 | 454 |
| 2009-06-19 | 431 | 442 | 422 | 432 | 57,900 | 432 |
| 2009-06-18 | 448 | 448 | 422 | 423 | 90,400 | 423 |
| 2009-06-17 | 430 | 453 | 425 | 451 | 119,800 | 451 |
| 2009-06-16 | 429 | 457 | 429 | 435 | 136,600 | 435 |
| 2009-06-15 | 442 | 460 | 436 | 444 | 181,500 | 444 |
| 2009-06-12 | 427 | 491 | 422 | 460 | 413,400 | 460 |
| 2009-06-11 | 392 | 418 | 390 | 418 | 146,900 | 418 |
| 2009-06-10 | 389 | 392 | 384 | 392 | 71,700 | 392 |
| 2009-06-09 | 393 | 395 | 384 | 387 | 89,800 | 387 |
| 2009-06-08 | 394 | 398 | 383 | 393 | 152,700 | 393 |
| 2009-06-05 | 359 | 385 | 352 | 384 | 130,700 | 384 |
| 2009-06-04 | 355 | 366 | 345 | 364 | 260,500 | 364 |
| 2009-06-03 | 372 | 375 | 350 | 360 | 280,600 | 360 |
| 2009-06-02 | 393 | 400 | 366 | 382 | 235,300 | 382 |
| 2009-06-01 | 365 | 397 | 362 | 392 | 386,600 | 392 |
| 2009-05-29 | 355 | 364 | 348 | 360 | 209,100 | 360 |
| 2009-05-28 | 324 | 347 | 324 | 347 | 151,500 | 347 |
| 2009-05-27 | 332 | 333 | 324 | 326 | 163,700 | 326 |
| 2009-05-26 | 341 | 343 | 325 | 335 | 140,100 | 335 |
| 2009-05-25 | 335 | 350 | 334 | 338 | 418,600 | 338 |
| 2009-05-22 | 284 | 324 | 283 | 320 | 291,100 | 320 |
| 2009-05-21 | 275 | 283 | 272 | 283 | 100,100 | 283 |
| 2009-05-20 | 277 | 277 | 271 | 276 | 32,900 | 276 |
| 2009-05-19 | 276 | 281 | 271 | 277 | 73,500 | 277 |
| 2009-05-18 | 274 | 274 | 264 | 270 | 95,300 | 270 |
| 2009-05-15 | 283 | 283 | 269 | 278 | 164,900 | 278 |
| 2009-05-14 | 265 | 285 | 265 | 283 | 266,600 | 283 |
| 2009-05-13 | 288 | 298 | 283 | 290 | 114,700 | 290 |
| 2009-05-12 | 270 | 293 | 266 | 293 | 167,100 | 293 |
| 2009-05-11 | 256 | 266 | 256 | 266 | 81,000 | 266 |
| 2009-05-08 | 260 | 261 | 255 | 255 | 48,800 | 255 |
| 2009-05-07 | 255 | 260 | 250 | 257 | 60,600 | 257 |
| 2009-05-01 | 252 | 252 | 246 | 251 | 33,800 | 251 |
| 2009-04-30 | 254 | 254 | 246 | 252 | 75,700 | 252 |
| 2009-04-28 | 245 | 260 | 244 | 250 | 95,800 | 250 |
| 2009-04-27 | 245 | 246 | 242 | 246 | 24,200 | 246 |
| 2009-04-24 | 244 | 245 | 242 | 245 | 37,400 | 245 |
| 2009-04-23 | 241 | 244 | 241 | 244 | 32,000 | 244 |
| 2009-04-22 | 242 | 242 | 239 | 241 | 43,700 | 241 |
| 2009-04-21 | 239 | 243 | 237 | 241 | 65,000 | 241 |
| 2009-04-20 | 240 | 243 | 239 | 242 | 41,800 | 242 |
| 2009-04-17 | 240 | 242 | 236 | 240 | 34,700 | 240 |
| 2009-04-16 | 240 | 242 | 236 | 237 | 43,800 | 237 |
| 2009-04-15 | 232 | 240 | 231 | 239 | 25,600 | 239 |
| 2009-04-14 | 236 | 236 | 232 | 233 | 39,900 | 233 |
| 2009-04-13 | 230 | 232 | 229 | 232 | 34,800 | 232 |
| 2009-04-10 | 236 | 236 | 226 | 229 | 41,800 | 229 |
| 2009-04-09 | 228 | 236 | 228 | 236 | 47,500 | 236 |
| 2009-04-08 | 227 | 229 | 225 | 228 | 39,500 | 228 |
| 2009-04-07 | 226 | 230 | 226 | 228 | 41,100 | 228 |
| 2009-04-06 | 226 | 229 | 222 | 225 | 73,700 | 225 |
| 2009-04-03 | 225 | 228 | 224 | 224 | 65,000 | 224 |
| 2009-04-02 | 227 | 228 | 223 | 226 | 47,600 | 226 |
| 2009-04-01 | 224 | 227 | 222 | 225 | 23,400 | 225 |
| 2009-03-31 | 226 | 228 | 222 | 226 | 49,400 | 226 |
| 2009-03-30 | 222 | 227 | 221 | 221 | 82,300 | 221 |
| 2009-03-27 | 233 | 234 | 228 | 231 | 53,700 | 231 |
| 2009-03-26 | 225 | 231 | 220 | 230 | 90,100 | 230 |
| 2009-03-25 | 242 | 249 | 242 | 249 | 83,800 | 249 |
| 2009-03-24 | 247 | 252 | 246 | 246 | 110,800 | 246 |
| 2009-03-23 | 237 | 242 | 236 | 241 | 33,900 | 241 |
| 2009-03-19 | 232 | 240 | 232 | 237 | 42,300 | 237 |
| 2009-03-18 | 240 | 243 | 235 | 237 | 42,300 | 237 |
| 2009-03-17 | 232 | 243 | 231 | 243 | 48,900 | 243 |
| 2009-03-16 | 229 | 232 | 228 | 231 | 34,700 | 231 |
| 2009-03-13 | 226 | 229 | 223 | 229 | 24,100 | 229 |
| 2009-03-12 | 228 | 228 | 223 | 223 | 10,900 | 223 |
| 2009-03-11 | 221 | 228 | 221 | 227 | 58,600 | 227 |
| 2009-03-10 | 221 | 226 | 220 | 223 | 21,100 | 223 |
| 2009-03-09 | 223 | 224 | 222 | 222 | 40,600 | 222 |
| 2009-03-06 | 223 | 228 | 221 | 225 | 20,200 | 225 |
| 2009-03-05 | 220 | 227 | 220 | 227 | 27,900 | 227 |
| 2009-03-04 | 219 | 221 | 217 | 218 | 52,300 | 218 |
| 2009-03-03 | 223 | 225 | 217 | 225 | 32,100 | 225 |
| 2009-03-02 | 225 | 229 | 223 | 226 | 23,400 | 226 |
| 2009-02-27 | 228 | 229 | 223 | 226 | 47,300 | 226 |
| 2009-02-26 | 220 | 224 | 220 | 224 | 27,200 | 224 |
| 2009-02-25 | 213 | 220 | 213 | 220 | 62,000 | 220 |
| 2009-02-24 | 218 | 225 | 216 | 218 | 51,100 | 218 |
| 2009-02-23 | 215 | 223 | 215 | 223 | 49,500 | 223 |
| 2009-02-20 | 229 | 231 | 222 | 224 | 65,900 | 224 |
| 2009-02-19 | 223 | 234 | 221 | 230 | 44,100 | 230 |
| 2009-02-18 | 220 | 225 | 218 | 225 | 31,200 | 225 |
| 2009-02-17 | 222 | 225 | 220 | 221 | 32,500 | 221 |
| 2009-02-16 | 233 | 233 | 220 | 220 | 57,600 | 220 |
| 2009-02-13 | 225 | 234 | 225 | 228 | 73,900 | 228 |
| 2009-02-12 | 219 | 230 | 215 | 229 | 47,700 | 229 |
| 2009-02-10 | 218 | 220 | 217 | 219 | 17,500 | 219 |
| 2009-02-09 | 217 | 222 | 217 | 218 | 43,500 | 218 |
| 2009-02-06 | 218 | 219 | 216 | 218 | 20,500 | 218 |
| 2009-02-05 | 220 | 221 | 214 | 215 | 37,700 | 215 |
| 2009-02-04 | 218 | 222 | 218 | 220 | 17,900 | 220 |
| 2009-02-03 | 221 | 222 | 216 | 217 | 39,300 | 217 |
| 2009-02-02 | 220 | 223 | 219 | 219 | 30,100 | 219 |
| 2009-01-30 | 227 | 231 | 221 | 224 | 86,300 | 224 |
| 2009-01-29 | 231 | 235 | 224 | 227 | 89,100 | 227 |
| 2009-01-28 | 225 | 232 | 224 | 231 | 52,000 | 231 |
| 2009-01-27 | 222 | 228 | 222 | 224 | 48,800 | 224 |
| 2009-01-26 | 226 | 228 | 222 | 222 | 48,600 | 222 |
| 2009-01-23 | 233 | 235 | 226 | 226 | 58,400 | 226 |
| 2009-01-22 | 234 | 239 | 231 | 234 | 60,500 | 234 |
| 2009-01-21 | 234 | 237 | 229 | 232 | 39,600 | 232 |
| 2009-01-20 | 241 | 242 | 235 | 241 | 43,300 | 241 |
| 2009-01-19 | 241 | 243 | 238 | 240 | 30,500 | 240 |
| 2009-01-16 | 235 | 238 | 230 | 238 | 67,300 | 238 |
| 2009-01-15 | 240 | 240 | 230 | 235 | 58,000 | 235 |
| 2009-01-14 | 238 | 246 | 238 | 246 | 38,300 | 246 |
| 2009-01-13 | 246 | 246 | 236 | 238 | 68,300 | 238 |
| 2009-01-09 | 250 | 255 | 249 | 254 | 36,400 | 254 |
| 2009-01-08 | 253 | 255 | 247 | 250 | 101,800 | 250 |
| 2009-01-07 | 243 | 264 | 240 | 264 | 210,900 | 264 |
| 2009-01-06 | 236 | 241 | 234 | 239 | 97,700 | 239 |
| 2009-01-05 | 230 | 234 | 230 | 232 | 53,400 | 232 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
