9880 イノテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,038	1,038	1,008	1,008	24,200	1,008
2020-12-29	1,010	1,030	1,001	1,030	26,500	1,030
2020-12-28	1,010	1,010	985	1,010	32,600	1,010
2020-12-25	1,004	1,020	1,000	1,014	18,600	1,014
2020-12-24	1,001	1,001	978	995	22,000	995
2020-12-23	988	995	977	986	21,700	986
2020-12-22	1,007	1,011	974	975	30,200	975
2020-12-21	997	1,019	997	1,017	27,100	1,017
2020-12-18	992	998	992	997	14,700	997
2020-12-17	1,025	1,026	990	992	29,300	992
2020-12-16	1,015	1,027	1,013	1,018	31,100	1,018
2020-12-15	1,011	1,014	995	1,012	58,000	1,012
2020-12-14	998	1,020	996	1,011	50,400	1,011
2020-12-11	980	996	977	996	38,100	996
2020-12-10	982	982	966	972	21,400	972
2020-12-09	968	982	960	982	33,000	982
2020-12-08	950	976	947	972	26,900	972
2020-12-07	980	986	940	951	47,500	951
2020-12-04	960	978	945	978	55,000	978
2020-12-03	946	970	942	963	67,400	963
2020-12-02	929	944	923	939	50,300	939
2020-12-01	906	937	906	933	42,400	933
2020-11-30	944	944	906	906	39,600	906
2020-11-27	933	942	922	938	45,100	938
2020-11-26	920	937	915	928	30,900	928
2020-11-25	920	938	916	920	33,200	920
2020-11-24	906	914	900	909	36,200	909
2020-11-20	897	902	887	892	37,000	892
2020-11-19	911	911	888	897	49,500	897
2020-11-18	929	932	906	913	45,500	913
2020-11-17	937	943	923	929	34,900	929
2020-11-16	915	925	903	924	68,200	924
2020-11-13	917	921	900	900	75,800	900
2020-11-12	950	954	932	932	64,600	932
2020-11-11	975	980	942	948	190,700	948
2020-11-10	984	996	966	974	76,600	974
2020-11-09	990	1,034	986	1,029	36,700	1,029
2020-11-06	966	980	959	975	24,000	975
2020-11-05	978	986	958	958	63,400	958
2020-11-04	968	975	955	973	21,900	973
2020-11-02	947	958	944	953	21,700	953
2020-10-30	973	973	928	938	34,700	938
2020-10-29	950	965	937	964	28,300	964
2020-10-28	969	975	957	965	19,100	965
2020-10-27	954	967	944	967	19,700	967
2020-10-26	989	991	965	965	22,000	965
2020-10-23	1,009	1,009	988	991	17,000	991
2020-10-22	1,011	1,012	994	1,009	23,500	1,009
2020-10-21	1,013	1,025	1,003	1,003	25,400	1,003
2020-10-20	1,007	1,023	1,007	1,013	16,200	1,013
2020-10-19	1,004	1,018	1,004	1,016	22,700	1,016
2020-10-16	1,014	1,014	996	1,006	21,300	1,006
2020-10-15	1,004	1,017	999	1,013	23,700	1,013
2020-10-14	1,027	1,027	1,000	1,007	24,400	1,007
2020-10-13	1,030	1,030	1,014	1,019	18,000	1,019
2020-10-12	1,019	1,039	1,019	1,033	15,800	1,033
2020-10-09	1,035	1,035	1,014	1,027	14,700	1,027
2020-10-08	1,044	1,045	1,024	1,028	25,300	1,028
2020-10-07	1,042	1,044	1,033	1,036	14,600	1,036
2020-10-06	1,053	1,053	1,040	1,045	17,500	1,045
2020-10-05	1,040	1,053	1,038	1,050	25,600	1,050
2020-10-02	1,051	1,059	1,028	1,043	36,200	1,043
2020-09-30	1,061	1,069	1,044	1,052	37,600	1,052
2020-09-29	1,058	1,075	1,052	1,061	39,500	1,061
2020-09-28	1,064	1,076	1,045	1,076	49,200	1,076
2020-09-25	1,051	1,061	1,046	1,058	28,900	1,058
2020-09-24	1,060	1,060	1,030	1,052	46,100	1,052
2020-09-23	1,057	1,061	1,048	1,059	23,100	1,059
2020-09-18	1,064	1,069	1,048	1,069	26,600	1,069
2020-09-17	1,066	1,071	1,054	1,064	29,300	1,064
2020-09-16	1,050	1,072	1,046	1,070	48,200	1,070
2020-09-15	1,035	1,035	1,017	1,029	14,900	1,029
2020-09-14	1,028	1,039	1,025	1,029	16,900	1,029
2020-09-11	1,015	1,028	1,009	1,025	24,700	1,025
2020-09-10	1,027	1,027	1,015	1,015	12,700	1,015
2020-09-09	1,010	1,028	1,006	1,022	32,000	1,022
2020-09-08	1,021	1,026	1,006	1,024	14,700	1,024
2020-09-07	1,006	1,023	1,004	1,013	18,200	1,013
2020-09-04	988	1,023	988	1,018	21,000	1,018
2020-09-03	1,045	1,051	1,018	1,018	23,300	1,018
2020-09-02	1,018	1,033	1,014	1,028	26,200	1,028
2020-09-01	1,021	1,021	1,002	1,016	24,200	1,016
2020-08-31	1,010	1,027	1,002	1,012	38,000	1,012
2020-08-28	1,028	1,033	986	995	60,700	995
2020-08-27	1,052	1,055	1,024	1,025	22,600	1,025
2020-08-26	1,042	1,042	1,026	1,039	13,000	1,039
2020-08-25	1,043	1,050	1,023	1,032	25,200	1,032
2020-08-24	1,019	1,028	1,005	1,028	11,500	1,028
2020-08-21	1,014	1,023	1,004	1,004	17,000	1,004
2020-08-20	1,020	1,030	1,007	1,007	25,300	1,007
2020-08-19	1,041	1,041	1,025	1,025	19,700	1,025
2020-08-18	1,051	1,051	1,032	1,040	16,400	1,040
2020-08-17	1,085	1,085	1,051	1,051	15,500	1,051
2020-08-14	1,051	1,088	1,044	1,076	41,500	1,076
2020-08-13	1,039	1,066	1,033	1,045	61,100	1,045
2020-08-12	1,010	1,045	998	1,034	50,800	1,034
2020-08-11	1,013	1,013	979	1,005	91,000	1,005
2020-08-07	1,025	1,043	1,020	1,043	69,500	1,043
2020-08-06	999	1,025	988	1,017	38,400	1,017
2020-08-05	986	998	979	987	27,600	987
2020-08-04	983	990	967	989	28,700	989
2020-08-03	955	980	954	978	50,100	978
2020-07-31	993	993	940	940	59,400	940
2020-07-30	999	1,003	985	996	19,100	996
2020-07-29	1,003	1,014	988	995	45,000	995
2020-07-28	1,033	1,034	997	1,001	19,900	1,001
2020-07-27	1,020	1,028	986	1,024	66,900	1,024
2020-07-22	1,020	1,043	1,014	1,037	41,100	1,037
2020-07-21	1,009	1,022	1,006	1,022	26,100	1,022
2020-07-20	992	1,007	985	1,005	31,300	1,005
2020-07-17	1,000	1,000	975	992	33,200	992
2020-07-16	987	1,005	980	1,001	38,200	1,001
2020-07-15	980	993	968	985	29,700	985
2020-07-14	965	983	941	973	98,000	973
2020-07-13	958	976	953	961	35,300	961
2020-07-10	966	966	942	951	42,500	951
2020-07-09	976	978	955	970	35,600	970
2020-07-08	997	1,000	973	973	25,600	973
2020-07-07	995	1,020	982	1,000	54,600	1,000
2020-07-06	934	972	933	972	37,500	972
2020-07-03	945	945	920	932	37,900	932
2020-07-02	935	953	916	946	83,900	946
2020-07-01	943	969	933	935	44,600	935
2020-06-30	961	967	932	938	53,900	938
2020-06-29	979	981	942	947	53,400	947
2020-06-26	985	991	962	979	36,900	979
2020-06-25	993	995	966	971	42,200	971
2020-06-24	1,028	1,032	989	1,001	65,600	1,001
2020-06-23	981	1,029	968	1,027	85,300	1,027
2020-06-22	975	982	966	975	31,500	975
2020-06-19	967	988	967	979	71,800	979
2020-06-18	986	986	958	975	51,800	975
2020-06-17	980	992	966	980	47,100	980
2020-06-16	970	991	964	991	53,800	991
2020-06-15	996	1,000	943	943	77,900	943
2020-06-12	986	1,010	972	997	99,000	997
2020-06-11	1,098	1,098	1,037	1,042	77,000	1,042
2020-06-10	1,114	1,119	1,090	1,111	46,100	1,111
2020-06-09	1,121	1,124	1,083	1,114	65,800	1,114
2020-06-08	1,123	1,137	1,104	1,127	69,400	1,127
2020-06-05	1,143	1,143	1,085	1,107	100,400	1,107
2020-06-04	1,199	1,201	1,139	1,146	114,100	1,146
2020-06-03	1,218	1,283	1,163	1,201	279,200	1,201
2020-06-02	1,122	1,156	1,103	1,135	176,400	1,135
2020-06-01	1,133	1,140	1,055	1,096	153,600	1,096
2020-05-29	1,000	1,149	992	1,113	404,000	1,113
2020-05-28	1,002	1,007	974	999	60,700	999
2020-05-27	960	1,002	950	993	55,700	993
2020-05-26	936	966	926	957	48,000	957
2020-05-25	928	928	907	921	14,700	921
2020-05-22	930	932	905	917	11,600	917
2020-05-21	939	940	915	940	27,300	940
2020-05-20	904	940	904	924	33,700	924
2020-05-19	915	925	891	903	27,500	903
2020-05-18	912	914	897	907	20,400	907
2020-05-15	895	921	872	921	39,200	921
2020-05-14	928	935	889	893	38,600	893
2020-05-13	930	935	914	921	45,500	921
2020-05-12	939	979	927	943	65,800	943
2020-05-11	942	974	941	969	26,500	969
2020-05-08	939	940	916	927	29,100	927
2020-05-07	900	948	900	924	57,100	924
2020-05-01	906	906	865	895	28,900	895
2020-04-30	877	895	870	891	61,200	891
2020-04-28	854	865	839	862	89,400	862
2020-04-27	840	862	837	852	32,300	852
2020-04-24	849	849	821	829	14,400	829
2020-04-23	824	848	822	848	21,200	848
2020-04-22	813	821	796	821	32,000	821
2020-04-21	845	846	807	825	38,800	825
2020-04-20	856	868	849	856	18,700	856
2020-04-17	888	892	867	868	20,700	868
2020-04-16	846	885	833	885	30,200	885
2020-04-15	882	895	854	859	25,100	859
2020-04-14	873	893	865	882	20,100	882
2020-04-13	899	899	862	870	14,000	870
2020-04-10	904	908	865	908	18,400	908
2020-04-09	919	933	875	889	29,800	889
2020-04-08	878	923	863	909	31,100	909
2020-04-07	849	894	849	892	46,300	892
2020-04-06	794	829	780	822	30,100	822
2020-04-03	802	823	776	798	33,300	798
2020-04-02	798	811	771	795	36,300	795
2020-04-01	850	855	791	808	31,000	808
2020-03-31	894	906	846	860	54,000	860
2020-03-30	881	887	827	879	50,500	879
2020-03-27	902	916	866	916	72,300	916
2020-03-26	862	868	831	857	44,100	857
2020-03-25	891	891	839	862	78,500	862
2020-03-24	818	875	818	861	58,100	861
2020-03-23	790	815	760	788	111,600	788
2020-03-19	849	855	752	757	93,800	757
2020-03-18	830	872	808	809	39,100	809
2020-03-17	803	868	760	820	169,800	820
2020-03-16	851	891	814	847	48,800	847
2020-03-13	848	899	804	821	92,500	821
2020-03-12	938	957	903	908	86,900	908
2020-03-11	1,000	1,033	952	953	72,500	953
2020-03-10	911	1,007	899	1,001	54,500	1,001
2020-03-09	977	999	953	960	81,500	960
2020-03-06	1,025	1,046	1,022	1,022	38,800	1,022
2020-03-05	1,047	1,069	1,032	1,055	54,900	1,055
2020-03-04	984	1,039	977	1,014	26,600	1,014
2020-03-03	1,035	1,070	1,010	1,010	70,400	1,010
2020-03-02	941	1,054	941	1,033	47,600	1,033
2020-02-28	988	998	935	939	57,700	939
2020-02-27	1,084	1,088	1,031	1,032	40,200	1,032
2020-02-26	1,090	1,103	1,068	1,094	46,400	1,094
2020-02-25	1,116	1,116	1,062	1,102	85,100	1,102
2020-02-21	1,116	1,148	1,056	1,146	61,000	1,146
2020-02-20	1,074	1,107	1,072	1,086	48,900	1,086
2020-02-19	1,045	1,069	1,045	1,062	16,800	1,062
2020-02-18	1,050	1,067	1,036	1,044	27,200	1,044
2020-02-17	1,077	1,077	1,062	1,062	21,700	1,062
2020-02-14	1,100	1,106	1,089	1,099	20,800	1,099
2020-02-13	1,125	1,126	1,102	1,105	23,600	1,105
2020-02-12	1,116	1,140	1,116	1,128	18,800	1,128
2020-02-10	1,141	1,144	1,111	1,116	75,100	1,116
2020-02-07	1,188	1,188	1,151	1,155	34,300	1,155
2020-02-06	1,175	1,198	1,173	1,176	53,500	1,176
2020-02-05	1,148	1,171	1,135	1,167	44,600	1,167
2020-02-04	1,101	1,151	1,101	1,143	39,600	1,143
2020-02-03	1,080	1,106	1,080	1,099	42,900	1,099
2020-01-31	1,129	1,145	1,113	1,134	56,300	1,134
2020-01-30	1,130	1,137	1,084	1,099	62,000	1,099
2020-01-29	1,179	1,182	1,142	1,145	44,300	1,145
2020-01-28	1,180	1,192	1,171	1,180	50,000	1,180
2020-01-27	1,211	1,232	1,205	1,207	24,800	1,207
2020-01-24	1,250	1,266	1,240	1,241	21,400	1,241
2020-01-23	1,269	1,298	1,249	1,250	63,300	1,250
2020-01-22	1,231	1,274	1,231	1,269	60,100	1,269
2020-01-21	1,223	1,240	1,223	1,231	21,000	1,231
2020-01-20	1,232	1,245	1,225	1,230	23,800	1,230
2020-01-17	1,237	1,254	1,231	1,235	31,100	1,235
2020-01-16	1,243	1,253	1,230	1,236	54,600	1,236
2020-01-15	1,272	1,272	1,234	1,241	46,400	1,241
2020-01-14	1,280	1,333	1,276	1,277	112,200	1,277
2020-01-10	1,267	1,278	1,250	1,255	121,100	1,255
2020-01-09	1,227	1,280	1,227	1,264	143,200	1,264
2020-01-08	1,226	1,237	1,191	1,216	106,500	1,216
2020-01-07	1,252	1,267	1,221	1,246	141,000	1,246
2020-01-06	1,126	1,232	1,126	1,219	296,100	1,219

分割・併合履歴： [1991-03-26]1株→1.2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