9880 イノテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 586 | 586 | 575 | 578 | 38,100 | 578 |
| 2015-12-29 | 560 | 581 | 560 | 580 | 41,700 | 580 |
| 2015-12-28 | 552 | 569 | 552 | 563 | 24,800 | 563 |
| 2015-12-25 | 550 | 560 | 548 | 550 | 54,400 | 550 |
| 2015-12-24 | 567 | 574 | 560 | 560 | 83,800 | 560 |
| 2015-12-22 | 580 | 580 | 567 | 567 | 67,200 | 567 |
| 2015-12-21 | 583 | 584 | 563 | 576 | 107,300 | 576 |
| 2015-12-18 | 615 | 615 | 591 | 593 | 89,600 | 593 |
| 2015-12-17 | 618 | 620 | 595 | 613 | 192,400 | 613 |
| 2015-12-16 | 586 | 612 | 585 | 612 | 190,900 | 612 |
| 2015-12-15 | 580 | 595 | 577 | 586 | 93,400 | 586 |
| 2015-12-14 | 566 | 587 | 545 | 585 | 113,700 | 585 |
| 2015-12-11 | 597 | 599 | 585 | 586 | 140,800 | 586 |
| 2015-12-10 | 591 | 599 | 582 | 596 | 251,200 | 596 |
| 2015-12-09 | 581 | 595 | 577 | 593 | 197,100 | 593 |
| 2015-12-08 | 570 | 588 | 567 | 585 | 163,500 | 585 |
| 2015-12-07 | 570 | 577 | 563 | 571 | 108,900 | 571 |
| 2015-12-04 | 558 | 578 | 557 | 567 | 126,900 | 567 |
| 2015-12-03 | 566 | 570 | 557 | 570 | 91,700 | 570 |
| 2015-12-02 | 553 | 567 | 548 | 567 | 109,500 | 567 |
| 2015-12-01 | 545 | 562 | 541 | 558 | 152,100 | 558 |
| 2015-11-30 | 530 | 548 | 530 | 548 | 164,800 | 548 |
| 2015-11-27 | 525 | 535 | 524 | 534 | 56,900 | 534 |
| 2015-11-26 | 525 | 528 | 516 | 527 | 80,300 | 527 |
| 2015-11-25 | 529 | 529 | 517 | 521 | 57,500 | 521 |
| 2015-11-24 | 538 | 538 | 524 | 528 | 53,800 | 528 |
| 2015-11-20 | 528 | 535 | 523 | 535 | 59,000 | 535 |
| 2015-11-19 | 519 | 534 | 507 | 530 | 184,500 | 530 |
| 2015-11-18 | 514 | 517 | 508 | 516 | 60,100 | 516 |
| 2015-11-17 | 513 | 515 | 503 | 513 | 62,100 | 513 |
| 2015-11-16 | 516 | 522 | 490 | 514 | 100,100 | 514 |
| 2015-11-13 | 517 | 526 | 513 | 525 | 117,200 | 525 |
| 2015-11-12 | 508 | 524 | 508 | 522 | 170,000 | 522 |
| 2015-11-11 | 498 | 508 | 498 | 507 | 98,100 | 507 |
| 2015-11-10 | 500 | 503 | 495 | 500 | 134,600 | 500 |
| 2015-11-09 | 487 | 490 | 481 | 490 | 61,000 | 490 |
| 2015-11-06 | 484 | 487 | 481 | 487 | 39,500 | 487 |
| 2015-11-05 | 484 | 484 | 479 | 482 | 17,100 | 482 |
| 2015-11-04 | 482 | 484 | 479 | 480 | 12,200 | 480 |
| 2015-11-02 | 479 | 483 | 478 | 479 | 28,500 | 479 |
| 2015-10-30 | 482 | 484 | 478 | 481 | 38,200 | 481 |
| 2015-10-29 | 478 | 481 | 475 | 480 | 28,500 | 480 |
| 2015-10-28 | 476 | 478 | 475 | 478 | 9,300 | 478 |
| 2015-10-27 | 471 | 479 | 471 | 474 | 19,800 | 474 |
| 2015-10-26 | 475 | 475 | 471 | 472 | 16,100 | 472 |
| 2015-10-23 | 470 | 472 | 467 | 472 | 32,600 | 472 |
| 2015-10-22 | 469 | 469 | 465 | 467 | 12,900 | 467 |
| 2015-10-21 | 465 | 468 | 463 | 468 | 20,700 | 468 |
| 2015-10-20 | 460 | 467 | 460 | 465 | 36,300 | 465 |
| 2015-10-19 | 463 | 466 | 462 | 463 | 29,800 | 463 |
| 2015-10-16 | 456 | 465 | 456 | 465 | 34,800 | 465 |
| 2015-10-15 | 461 | 463 | 460 | 462 | 13,600 | 462 |
| 2015-10-14 | 460 | 461 | 457 | 459 | 27,800 | 459 |
| 2015-10-13 | 464 | 464 | 460 | 463 | 31,200 | 463 |
| 2015-10-09 | 464 | 464 | 461 | 463 | 24,500 | 463 |
| 2015-10-08 | 460 | 464 | 458 | 464 | 30,900 | 464 |
| 2015-10-07 | 461 | 463 | 458 | 460 | 50,900 | 460 |
| 2015-10-06 | 463 | 464 | 459 | 461 | 25,800 | 461 |
| 2015-10-05 | 464 | 464 | 459 | 459 | 15,900 | 459 |
| 2015-10-02 | 455 | 464 | 453 | 463 | 52,300 | 463 |
| 2015-10-01 | 453 | 457 | 451 | 453 | 53,600 | 453 |
| 2015-09-30 | 455 | 455 | 450 | 453 | 46,900 | 453 |
| 2015-09-29 | 444 | 450 | 443 | 447 | 66,500 | 447 |
| 2015-09-28 | 448 | 453 | 446 | 452 | 35,100 | 452 |
| 2015-09-25 | 450 | 455 | 448 | 455 | 21,400 | 455 |
| 2015-09-24 | 448 | 452 | 447 | 450 | 42,300 | 450 |
| 2015-09-18 | 446 | 451 | 446 | 450 | 26,100 | 450 |
| 2015-09-17 | 445 | 452 | 445 | 451 | 23,900 | 451 |
| 2015-09-16 | 445 | 446 | 443 | 445 | 17,700 | 445 |
| 2015-09-15 | 444 | 447 | 443 | 445 | 24,700 | 445 |
| 2015-09-14 | 453 | 453 | 443 | 443 | 42,200 | 443 |
| 2015-09-11 | 455 | 455 | 446 | 449 | 49,800 | 449 |
| 2015-09-10 | 444 | 453 | 443 | 450 | 43,900 | 450 |
| 2015-09-09 | 441 | 452 | 441 | 451 | 75,400 | 451 |
| 2015-09-08 | 442 | 444 | 438 | 438 | 11,700 | 438 |
| 2015-09-07 | 439 | 447 | 438 | 442 | 40,800 | 442 |
| 2015-09-04 | 449 | 449 | 437 | 443 | 40,400 | 443 |
| 2015-09-03 | 445 | 457 | 445 | 446 | 39,600 | 446 |
| 2015-09-02 | 446 | 450 | 441 | 444 | 35,800 | 444 |
| 2015-09-01 | 460 | 460 | 449 | 450 | 51,900 | 450 |
| 2015-08-31 | 459 | 467 | 457 | 465 | 61,900 | 465 |
| 2015-08-28 | 443 | 458 | 443 | 457 | 149,700 | 457 |
| 2015-08-27 | 450 | 451 | 442 | 443 | 132,400 | 443 |
| 2015-08-26 | 440 | 454 | 440 | 440 | 164,700 | 440 |
| 2015-08-25 | 431 | 454 | 428 | 440 | 226,800 | 440 |
| 2015-08-24 | 460 | 463 | 440 | 447 | 247,200 | 447 |
| 2015-08-21 | 464 | 469 | 458 | 460 | 95,500 | 460 |
| 2015-08-20 | 468 | 471 | 463 | 464 | 52,800 | 464 |
| 2015-08-19 | 471 | 474 | 470 | 471 | 26,500 | 471 |
| 2015-08-18 | 474 | 477 | 473 | 473 | 20,500 | 473 |
| 2015-08-17 | 477 | 478 | 472 | 477 | 38,700 | 477 |
| 2015-08-14 | 475 | 477 | 469 | 474 | 52,400 | 474 |
| 2015-08-13 | 468 | 475 | 468 | 475 | 39,300 | 475 |
| 2015-08-12 | 472 | 473 | 466 | 468 | 61,700 | 468 |
| 2015-08-11 | 478 | 478 | 467 | 472 | 47,700 | 472 |
| 2015-08-10 | 471 | 474 | 466 | 474 | 26,200 | 474 |
| 2015-08-07 | 473 | 479 | 470 | 473 | 43,700 | 473 |
| 2015-08-06 | 475 | 479 | 475 | 477 | 21,800 | 477 |
| 2015-08-05 | 476 | 478 | 471 | 476 | 40,400 | 476 |
| 2015-08-04 | 480 | 480 | 473 | 476 | 23,400 | 476 |
| 2015-08-03 | 482 | 484 | 475 | 478 | 35,000 | 478 |
| 2015-07-31 | 481 | 483 | 477 | 481 | 28,100 | 481 |
| 2015-07-30 | 471 | 479 | 471 | 477 | 20,200 | 477 |
| 2015-07-29 | 473 | 479 | 466 | 470 | 35,100 | 470 |
| 2015-07-28 | 474 | 475 | 470 | 471 | 84,800 | 471 |
| 2015-07-27 | 478 | 479 | 476 | 476 | 49,200 | 476 |
| 2015-07-24 | 482 | 483 | 478 | 478 | 53,800 | 478 |
| 2015-07-23 | 482 | 483 | 481 | 482 | 17,600 | 482 |
| 2015-07-22 | 481 | 484 | 481 | 483 | 21,500 | 483 |
| 2015-07-21 | 488 | 490 | 485 | 486 | 17,100 | 486 |
| 2015-07-17 | 490 | 490 | 484 | 485 | 35,900 | 485 |
| 2015-07-16 | 488 | 495 | 487 | 491 | 73,300 | 491 |
| 2015-07-15 | 482 | 490 | 481 | 486 | 64,000 | 486 |
| 2015-07-14 | 484 | 484 | 480 | 482 | 24,600 | 482 |
| 2015-07-13 | 470 | 481 | 470 | 476 | 119,600 | 476 |
| 2015-07-10 | 468 | 471 | 465 | 467 | 130,900 | 467 |
| 2015-07-09 | 468 | 469 | 456 | 467 | 90,900 | 467 |
| 2015-07-08 | 483 | 484 | 474 | 474 | 61,600 | 474 |
| 2015-07-07 | 485 | 491 | 481 | 483 | 66,400 | 483 |
| 2015-07-06 | 484 | 484 | 479 | 479 | 54,900 | 479 |
| 2015-07-03 | 486 | 490 | 484 | 485 | 44,900 | 485 |
| 2015-07-02 | 487 | 490 | 484 | 487 | 25,500 | 487 |
| 2015-07-01 | 487 | 488 | 482 | 486 | 23,000 | 486 |
| 2015-06-30 | 477 | 487 | 477 | 486 | 59,000 | 486 |
| 2015-06-29 | 482 | 485 | 478 | 480 | 43,400 | 480 |
| 2015-06-26 | 488 | 493 | 486 | 486 | 54,200 | 486 |
| 2015-06-25 | 492 | 494 | 487 | 488 | 55,100 | 488 |
| 2015-06-24 | 491 | 498 | 489 | 493 | 96,200 | 493 |
| 2015-06-23 | 484 | 491 | 483 | 489 | 64,800 | 489 |
| 2015-06-22 | 484 | 487 | 479 | 485 | 50,500 | 485 |
| 2015-06-19 | 482 | 491 | 480 | 484 | 134,700 | 484 |
| 2015-06-18 | 485 | 485 | 475 | 475 | 33,300 | 475 |
| 2015-06-17 | 483 | 488 | 477 | 478 | 69,200 | 478 |
| 2015-06-16 | 486 | 486 | 481 | 482 | 28,100 | 482 |
| 2015-06-15 | 486 | 487 | 482 | 485 | 27,800 | 485 |
| 2015-06-12 | 486 | 489 | 484 | 487 | 77,600 | 487 |
| 2015-06-11 | 482 | 490 | 480 | 482 | 39,100 | 482 |
| 2015-06-10 | 482 | 486 | 481 | 482 | 37,900 | 482 |
| 2015-06-09 | 488 | 489 | 482 | 482 | 89,100 | 482 |
| 2015-06-08 | 491 | 496 | 489 | 489 | 76,300 | 489 |
| 2015-06-05 | 490 | 492 | 490 | 490 | 25,300 | 490 |
| 2015-06-04 | 493 | 493 | 490 | 490 | 34,200 | 490 |
| 2015-06-03 | 489 | 492 | 488 | 491 | 33,900 | 491 |
| 2015-06-02 | 495 | 495 | 489 | 489 | 60,600 | 489 |
| 2015-06-01 | 490 | 492 | 488 | 492 | 77,100 | 492 |
| 2015-05-29 | 494 | 496 | 488 | 494 | 92,000 | 494 |
| 2015-05-28 | 500 | 500 | 491 | 493 | 87,300 | 493 |
| 2015-05-27 | 494 | 500 | 494 | 495 | 47,700 | 495 |
| 2015-05-26 | 496 | 501 | 493 | 493 | 81,800 | 493 |
| 2015-05-25 | 495 | 513 | 494 | 495 | 133,400 | 495 |
| 2015-05-22 | 500 | 500 | 494 | 495 | 39,600 | 495 |
| 2015-05-21 | 500 | 504 | 497 | 498 | 56,700 | 498 |
| 2015-05-20 | 506 | 506 | 497 | 500 | 65,300 | 500 |
| 2015-05-19 | 513 | 513 | 505 | 506 | 40,000 | 506 |
| 2015-05-18 | 517 | 520 | 511 | 514 | 61,500 | 514 |
| 2015-05-15 | 512 | 520 | 508 | 516 | 65,000 | 516 |
| 2015-05-14 | 503 | 511 | 500 | 510 | 69,400 | 510 |
| 2015-05-13 | 495 | 508 | 493 | 504 | 145,400 | 504 |
| 2015-05-12 | 499 | 510 | 499 | 504 | 59,700 | 504 |
| 2015-05-11 | 498 | 506 | 497 | 503 | 143,900 | 503 |
| 2015-05-08 | 490 | 500 | 490 | 498 | 115,200 | 498 |
| 2015-05-07 | 500 | 508 | 490 | 494 | 158,200 | 494 |
| 2015-05-01 | 495 | 502 | 493 | 500 | 68,000 | 500 |
| 2015-04-30 | 500 | 505 | 493 | 498 | 70,300 | 498 |
| 2015-04-28 | 492 | 505 | 490 | 500 | 177,500 | 500 |
| 2015-04-27 | 506 | 514 | 500 | 502 | 85,700 | 502 |
| 2015-04-24 | 509 | 551 | 503 | 505 | 449,600 | 505 |
| 2015-04-23 | 495 | 506 | 495 | 500 | 77,000 | 500 |
| 2015-04-22 | 499 | 505 | 496 | 499 | 43,100 | 499 |
| 2015-04-21 | 507 | 507 | 497 | 500 | 87,000 | 500 |
| 2015-04-20 | 500 | 505 | 495 | 497 | 73,100 | 497 |
| 2015-04-17 | 505 | 506 | 496 | 500 | 141,600 | 500 |
| 2015-04-16 | 498 | 498 | 489 | 495 | 40,300 | 495 |
| 2015-04-15 | 488 | 498 | 488 | 496 | 108,200 | 496 |
| 2015-04-14 | 485 | 492 | 485 | 492 | 41,700 | 492 |
| 2015-04-13 | 490 | 492 | 487 | 487 | 34,400 | 487 |
| 2015-04-10 | 485 | 489 | 484 | 488 | 37,200 | 488 |
| 2015-04-09 | 494 | 494 | 484 | 487 | 74,600 | 487 |
| 2015-04-08 | 481 | 493 | 480 | 481 | 96,200 | 481 |
| 2015-04-07 | 480 | 485 | 479 | 481 | 63,300 | 481 |
| 2015-04-06 | 477 | 480 | 476 | 478 | 112,700 | 478 |
| 2015-04-03 | 476 | 483 | 470 | 476 | 170,400 | 476 |
| 2015-04-02 | 476 | 476 | 466 | 472 | 201,100 | 472 |
| 2015-04-01 | 490 | 490 | 459 | 472 | 432,600 | 472 |
| 2015-03-31 | 493 | 493 | 484 | 484 | 150,000 | 484 |
| 2015-03-30 | 498 | 498 | 478 | 488 | 201,500 | 488 |
| 2015-03-27 | 478 | 495 | 474 | 476 | 206,000 | 476 |
| 2015-03-26 | 487 | 491 | 484 | 488 | 69,600 | 488 |
| 2015-03-25 | 489 | 492 | 483 | 487 | 94,000 | 487 |
| 2015-03-24 | 490 | 492 | 481 | 489 | 180,700 | 489 |
| 2015-03-23 | 479 | 483 | 477 | 482 | 109,700 | 482 |
| 2015-03-20 | 476 | 478 | 474 | 475 | 111,300 | 475 |
| 2015-03-19 | 471 | 475 | 471 | 473 | 46,200 | 473 |
| 2015-03-18 | 469 | 474 | 469 | 471 | 39,700 | 471 |
| 2015-03-17 | 469 | 473 | 468 | 471 | 59,000 | 471 |
| 2015-03-16 | 465 | 469 | 462 | 467 | 90,200 | 467 |
| 2015-03-13 | 468 | 472 | 465 | 466 | 142,100 | 466 |
| 2015-03-12 | 468 | 476 | 467 | 470 | 92,500 | 470 |
| 2015-03-11 | 468 | 476 | 467 | 470 | 44,600 | 470 |
| 2015-03-10 | 466 | 476 | 466 | 469 | 89,100 | 469 |
| 2015-03-09 | 460 | 470 | 460 | 466 | 79,600 | 466 |
| 2015-03-06 | 459 | 462 | 458 | 459 | 67,400 | 459 |
| 2015-03-05 | 458 | 463 | 457 | 458 | 60,200 | 458 |
| 2015-03-04 | 460 | 462 | 458 | 459 | 59,200 | 459 |
| 2015-03-03 | 462 | 464 | 459 | 460 | 59,900 | 460 |
| 2015-03-02 | 463 | 463 | 458 | 458 | 66,000 | 458 |
| 2015-02-27 | 460 | 461 | 457 | 461 | 83,700 | 461 |
| 2015-02-26 | 459 | 463 | 454 | 458 | 91,200 | 458 |
| 2015-02-25 | 455 | 460 | 455 | 458 | 51,300 | 458 |
| 2015-02-24 | 458 | 459 | 454 | 456 | 82,100 | 456 |
| 2015-02-23 | 467 | 467 | 457 | 457 | 91,700 | 457 |
| 2015-02-20 | 468 | 468 | 459 | 462 | 112,200 | 462 |
| 2015-02-19 | 458 | 482 | 450 | 466 | 392,300 | 466 |
| 2015-02-18 | 454 | 457 | 453 | 455 | 150,600 | 455 |
| 2015-02-17 | 453 | 456 | 451 | 451 | 60,200 | 451 |
| 2015-02-16 | 448 | 456 | 448 | 453 | 142,000 | 453 |
| 2015-02-13 | 453 | 453 | 446 | 448 | 189,000 | 448 |
| 2015-02-12 | 458 | 458 | 448 | 453 | 334,100 | 453 |
| 2015-02-10 | 440 | 460 | 439 | 452 | 785,400 | 452 |
| 2015-02-09 | 480 | 489 | 480 | 488 | 98,400 | 488 |
| 2015-02-06 | 478 | 481 | 474 | 476 | 181,400 | 476 |
| 2015-02-05 | 479 | 485 | 477 | 480 | 81,300 | 480 |
| 2015-02-04 | 481 | 487 | 478 | 480 | 107,900 | 480 |
| 2015-02-03 | 485 | 485 | 473 | 477 | 91,600 | 477 |
| 2015-02-02 | 493 | 493 | 484 | 484 | 47,600 | 484 |
| 2015-01-30 | 494 | 494 | 488 | 491 | 34,700 | 491 |
| 2015-01-29 | 495 | 495 | 486 | 488 | 45,500 | 488 |
| 2015-01-28 | 494 | 495 | 488 | 495 | 55,200 | 495 |
| 2015-01-27 | 495 | 497 | 492 | 496 | 23,600 | 496 |
| 2015-01-26 | 494 | 495 | 490 | 494 | 7,800 | 494 |
| 2015-01-23 | 490 | 496 | 490 | 494 | 20,200 | 494 |
| 2015-01-22 | 493 | 495 | 483 | 489 | 116,600 | 489 |
| 2015-01-21 | 495 | 495 | 487 | 493 | 47,200 | 493 |
| 2015-01-20 | 490 | 497 | 490 | 496 | 66,000 | 496 |
| 2015-01-19 | 491 | 494 | 487 | 489 | 21,800 | 489 |
| 2015-01-16 | 491 | 491 | 482 | 489 | 78,800 | 489 |
| 2015-01-15 | 490 | 492 | 480 | 491 | 67,700 | 491 |
| 2015-01-14 | 491 | 493 | 489 | 491 | 59,000 | 491 |
| 2015-01-13 | 500 | 500 | 492 | 493 | 63,500 | 493 |
| 2015-01-09 | 502 | 506 | 502 | 505 | 98,900 | 505 |
| 2015-01-08 | 495 | 499 | 494 | 499 | 35,600 | 499 |
| 2015-01-07 | 493 | 497 | 490 | 495 | 97,200 | 495 |
| 2015-01-06 | 499 | 500 | 494 | 498 | 77,600 | 498 |
| 2015-01-05 | 499 | 503 | 493 | 502 | 53,800 | 502 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
