3970 (株)イノベーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,707	1,758	1,707	1,755	7,700	1,755
2022-12-29	1,691	1,750	1,679	1,747	21,700	1,747
2022-12-28	1,734	1,734	1,700	1,710	53,300	1,710
2022-12-27	1,726	1,769	1,713	1,753	41,200	1,753
2022-12-26	1,711	1,711	1,665	1,698	28,000	1,698
2022-12-23	1,739	1,750	1,700	1,711	13,500	1,711
2022-12-22	1,780	1,789	1,734	1,739	14,800	1,739
2022-12-21	1,751	1,800	1,730	1,753	19,100	1,753
2022-12-20	1,837	1,837	1,711	1,759	37,400	1,759
2022-12-19	1,852	1,876	1,820	1,822	23,800	1,822
2022-12-16	1,868	1,882	1,849	1,849	16,800	1,849
2022-12-15	1,860	1,901	1,860	1,898	24,800	1,898
2022-12-14	1,843	1,859	1,830	1,848	11,400	1,848
2022-12-13	1,860	1,865	1,825	1,825	16,300	1,825
2022-12-12	1,870	1,870	1,845	1,860	17,600	1,860
2022-12-09	1,861	1,870	1,837	1,870	14,400	1,870
2022-12-08	1,887	1,887	1,831	1,861	28,700	1,861
2022-12-07	1,860	1,899	1,848	1,899	36,900	1,899
2022-12-06	1,883	1,900	1,861	1,884	15,500	1,884
2022-12-05	2,002	2,008	1,881	1,903	61,800	1,903
2022-12-02	2,018	2,027	1,990	2,023	20,300	2,023
2022-12-01	2,005	2,039	1,993	2,018	15,300	2,018
2022-11-30	1,995	1,997	1,971	1,978	10,500	1,978
2022-11-29	1,977	2,000	1,934	1,984	28,700	1,984
2022-11-28	1,955	1,978	1,950	1,958	18,200	1,958
2022-11-25	1,956	1,968	1,905	1,968	34,500	1,968
2022-11-24	1,958	1,982	1,950	1,964	34,700	1,964
2022-11-22	1,938	1,954	1,930	1,954	12,500	1,954
2022-11-21	1,946	1,954	1,920	1,938	11,000	1,938
2022-11-18	1,929	1,945	1,901	1,945	13,900	1,945
2022-11-17	1,881	1,952	1,881	1,941	20,500	1,941
2022-11-16	1,890	1,904	1,856	1,880	37,400	1,880
2022-11-15	1,890	1,910	1,862	1,890	41,200	1,890
2022-11-14	1,960	1,972	1,894	1,894	71,000	1,894
2022-11-11	2,038	2,038	1,958	1,975	54,800	1,975
2022-11-10	1,974	2,025	1,950	1,998	142,300	1,998
2022-11-09	2,312	2,324	2,250	2,291	26,700	2,291
2022-11-08	2,235	2,296	2,235	2,280	11,900	2,280
2022-11-07	2,246	2,246	2,187	2,235	6,700	2,235
2022-11-04	2,203	2,211	2,174	2,211	9,300	2,211
2022-11-02	2,254	2,254	2,147	2,203	39,400	2,203
2022-11-01	2,264	2,264	2,201	2,239	9,500	2,239
2022-10-31	2,295	2,297	2,260	2,265	9,600	2,265
2022-10-28	2,292	2,338	2,268	2,278	5,400	2,278
2022-10-27	2,358	2,358	2,290	2,295	2,400	2,295
2022-10-26	2,345	2,358	2,280	2,308	9,600	2,308
2022-10-25	2,296	2,320	2,250	2,320	11,800	2,320
2022-10-24	2,391	2,391	2,253	2,255	13,700	2,255
2022-10-21	2,305	2,409	2,305	2,350	6,500	2,350
2022-10-20	2,321	2,346	2,303	2,314	5,800	2,314
2022-10-19	2,400	2,400	2,315	2,355	7,700	2,355
2022-10-18	2,381	2,381	2,316	2,350	8,400	2,350
2022-10-17	2,299	2,364	2,295	2,331	6,600	2,331
2022-10-14	2,275	2,330	2,275	2,295	12,900	2,295
2022-10-13	2,235	2,289	2,228	2,276	8,200	2,276
2022-10-12	2,306	2,330	2,255	2,257	11,500	2,257
2022-10-11	2,361	2,381	2,304	2,307	7,600	2,307
2022-10-07	2,440	2,440	2,373	2,373	7,500	2,373
2022-10-06	2,423	2,472	2,423	2,442	7,600	2,442
2022-10-05	2,451	2,483	2,451	2,473	6,300	2,473
2022-10-04	2,430	2,457	2,402	2,457	5,500	2,457
2022-10-03	2,379	2,400	2,302	2,356	21,900	2,356
2022-09-30	2,450	2,452	2,412	2,412	7,100	2,412
2022-09-29	2,545	2,545	2,447	2,494	8,100	2,494
2022-09-28	2,539	2,539	2,391	2,445	18,000	2,445
2022-09-27	2,500	2,584	2,500	2,504	4,900	2,504
2022-09-26	2,649	2,649	2,475	2,494	15,600	2,494
2022-09-22	2,472	2,555	2,470	2,553	7,400	2,553
2022-09-21	2,565	2,569	2,461	2,490	9,100	2,490
2022-09-20	2,630	2,664	2,577	2,581	9,800	2,581
2022-09-16	2,665	2,665	2,609	2,638	19,900	2,638
2022-09-15	2,613	2,710	2,603	2,698	14,900	2,698
2022-09-14	2,570	2,658	2,563	2,615	14,900	2,615
2022-09-13	2,536	2,621	2,536	2,611	16,700	2,611
2022-09-12	2,610	2,610	2,520	2,533	7,200	2,533
2022-09-09	2,456	2,552	2,454	2,514	14,300	2,514
2022-09-08	2,457	2,457	2,410	2,436	10,100	2,436
2022-09-07	2,439	2,439	2,361	2,407	17,300	2,407
2022-09-06	2,442	2,501	2,422	2,437	13,100	2,437
2022-09-05	2,392	2,448	2,365	2,439	23,400	2,439
2022-09-02	2,499	2,499	2,381	2,392	39,200	2,392
2022-09-01	2,502	2,510	2,462	2,472	28,500	2,472
2022-08-31	2,513	2,530	2,511	2,530	5,500	2,530
2022-08-30	2,569	2,569	2,506	2,552	6,100	2,552
2022-08-29	2,489	2,522	2,455	2,479	41,900	2,479
2022-08-26	2,648	2,658	2,571	2,589	20,100	2,589
2022-08-25	2,550	2,620	2,550	2,610	22,400	2,610
2022-08-24	2,580	2,624	2,530	2,557	9,100	2,557
2022-08-23	2,586	2,618	2,560	2,580	4,700	2,580
2022-08-22	2,659	2,659	2,575	2,585	41,300	2,585
2022-08-19	2,810	2,810	2,679	2,683	23,200	2,683
2022-08-18	2,763	2,816	2,718	2,816	24,600	2,816
2022-08-17	2,611	2,816	2,595	2,813	94,500	2,813
2022-08-16	2,480	2,599	2,447	2,599	39,200	2,599
2022-08-15	2,471	2,471	2,394	2,430	25,400	2,430
2022-08-12	2,296	2,502	2,296	2,488	74,800	2,488
2022-08-10	2,248	2,334	2,220	2,284	73,200	2,284
2022-08-09	2,160	2,180	2,124	2,167	57,700	2,167
2022-08-08	2,260	2,260	2,143	2,152	52,300	2,152
2022-08-05	2,319	2,322	2,278	2,310	8,700	2,310
2022-08-04	2,290	2,319	2,257	2,315	11,000	2,315
2022-08-03	2,271	2,279	2,245	2,270	10,600	2,270
2022-08-02	2,335	2,348	2,259	2,275	20,800	2,275
2022-08-01	2,280	2,326	2,250	2,326	9,400	2,326
2022-07-29	2,251	2,278	2,245	2,278	8,400	2,278
2022-07-28	2,288	2,318	2,240	2,245	12,600	2,245
2022-07-27	2,252	2,269	2,225	2,239	25,900	2,239
2022-07-26	2,288	2,288	2,218	2,228	20,500	2,228
2022-07-25	2,322	2,322	2,237	2,288	23,700	2,288
2022-07-22	2,309	2,355	2,261	2,308	34,300	2,308
2022-07-21	2,270	2,374	2,270	2,309	35,400	2,309
2022-07-20	2,233	2,345	2,226	2,298	35,500	2,298
2022-07-19	2,182	2,234	2,181	2,234	9,800	2,234
2022-07-15	2,180	2,187	2,161	2,176	5,900	2,176
2022-07-14	2,153	2,229	2,153	2,193	7,500	2,193
2022-07-13	2,194	2,209	2,150	2,203	12,600	2,203
2022-07-12	2,211	2,240	2,132	2,144	20,500	2,144
2022-07-11	2,203	2,253	2,180	2,235	21,600	2,235
2022-07-08	2,245	2,262	2,185	2,200	16,200	2,200
2022-07-07	2,177	2,289	2,168	2,246	20,700	2,246
2022-07-06	2,155	2,250	2,155	2,173	15,300	2,173
2022-07-05	2,129	2,210	2,129	2,185	11,100	2,185
2022-07-04	2,138	2,219	2,112	2,174	21,700	2,174
2022-07-01	2,130	2,150	2,068	2,088	49,700	2,088
2022-06-30	2,170	2,187	2,125	2,132	12,300	2,132
2022-06-29	2,133	2,200	2,109	2,170	15,800	2,170
2022-06-28	2,180	2,212	2,108	2,151	16,300	2,151
2022-06-27	2,162	2,176	2,124	2,154	17,200	2,154
2022-06-24	2,040	2,180	2,040	2,180	60,900	2,180
2022-06-23	2,049	2,072	2,020	2,037	4,400	2,037
2022-06-22	2,140	2,140	2,031	2,049	9,400	2,049
2022-06-21	2,093	2,132	2,060	2,078	20,900	2,078
2022-06-20	2,040	2,065	2,004	2,042	23,500	2,042
2022-06-17	2,087	2,104	2,025	2,036	35,500	2,036
2022-06-16	2,176	2,205	2,106	2,149	13,600	2,149
2022-06-15	2,220	2,274	2,144	2,144	19,700	2,144
2022-06-14	2,156	2,234	2,132	2,234	13,300	2,234
2022-06-13	2,200	2,211	2,156	2,197	28,200	2,197
2022-06-10	2,328	2,328	2,268	2,286	9,600	2,286
2022-06-09	2,267	2,349	2,267	2,348	30,200	2,348
2022-06-08	2,300	2,319	2,254	2,300	21,700	2,300
2022-06-07	2,377	2,377	2,284	2,300	15,200	2,300
2022-06-06	2,321	2,381	2,275	2,377	12,200	2,377
2022-06-03	2,398	2,430	2,343	2,350	11,500	2,350
2022-06-02	2,435	2,435	2,335	2,367	24,700	2,367
2022-06-01	2,400	2,474	2,400	2,433	27,100	2,433
2022-05-31	2,410	2,433	2,350	2,419	41,300	2,419
2022-05-30	2,304	2,412	2,302	2,399	37,700	2,399
2022-05-27	2,295	2,320	2,207	2,254	33,800	2,254
2022-05-26	2,151	2,278	2,150	2,264	48,400	2,264
2022-05-25	2,217	2,222	2,141	2,147	41,800	2,147
2022-05-24	2,359	2,365	2,257	2,267	40,600	2,267
2022-05-23	2,240	2,363	2,151	2,360	91,200	2,360
2022-05-20	2,077	2,190	2,071	2,190	39,300	2,190
2022-05-19	2,021	2,098	2,021	2,057	33,400	2,057
2022-05-18	2,050	2,145	2,045	2,121	74,000	2,121
2022-05-17	1,975	2,037	1,882	2,034	62,400	2,034
2022-05-16	2,123	2,131	1,981	2,000	332,900	2,000
2022-05-13	1,850	1,925	1,833	1,903	59,400	1,903
2022-05-12	2,007	2,007	1,841	1,841	45,700	1,841
2022-05-11	1,954	2,072	1,952	2,018	17,900	2,018
2022-05-10	1,945	1,955	1,861	1,954	23,400	1,954
2022-05-09	2,015	2,043	1,952	1,960	29,300	1,960
2022-05-06	1,989	2,028	1,976	2,017	20,000	2,017
2022-05-02	1,954	2,019	1,954	1,989	10,500	1,989
2022-04-28	2,051	2,051	1,972	1,985	18,900	1,985
2022-04-27	1,966	2,029	1,944	2,029	25,200	2,029
2022-04-26	1,978	2,067	1,978	2,027	20,800	2,027
2022-04-25	1,924	2,010	1,923	1,982	35,300	1,982
2022-04-22	1,995	2,003	1,932	1,964	52,800	1,964
2022-04-21	1,993	2,053	1,970	2,041	54,900	2,041
2022-04-20	2,077	2,077	1,977	2,016	62,300	2,016
2022-04-19	2,090	2,103	2,038	2,038	24,000	2,038
2022-04-18	2,090	2,113	2,047	2,100	28,500	2,100
2022-04-15	2,141	2,141	2,058	2,140	34,800	2,140
2022-04-14	2,249	2,267	2,128	2,171	35,100	2,171
2022-04-13	2,110	2,210	2,086	2,206	38,100	2,206
2022-04-12	2,148	2,168	2,070	2,104	41,600	2,104
2022-04-11	2,166	2,188	2,106	2,188	32,600	2,188
2022-04-08	2,180	2,222	2,144	2,167	39,900	2,167
2022-04-07	2,262	2,262	2,141	2,155	61,200	2,155
2022-04-06	2,334	2,344	2,250	2,315	72,000	2,315
2022-04-05	2,282	2,420	2,271	2,388	81,500	2,388
2022-04-04	2,200	2,282	2,157	2,248	60,900	2,248
2022-04-01	2,169	2,169	2,062	2,130	50,500	2,130
2022-03-31	2,194	2,200	2,098	2,180	43,600	2,180
2022-03-30	2,131	2,226	2,089	2,194	58,800	2,194
2022-03-29	2,070	2,129	2,015	2,070	48,900	2,070
2022-03-28	2,155	2,162	2,012	2,050	50,300	2,050
2022-03-25	2,238	2,249	2,088	2,150	39,600	2,150
2022-03-24	2,202	2,232	2,140	2,201	30,100	2,201
2022-03-23	2,084	2,285	2,065	2,203	89,300	2,203
2022-03-22	2,360	2,360	2,260	2,282	46,900	2,282
2022-03-18	2,235	2,325	2,197	2,323	38,000	2,323
2022-03-17	2,200	2,265	2,151	2,194	35,900	2,194
2022-03-16	2,130	2,173	2,094	2,116	20,100	2,116
2022-03-15	1,988	2,080	1,945	2,052	25,800	2,052
2022-03-14	1,972	2,019	1,959	2,006	17,900	2,006
2022-03-11	1,989	2,029	1,920	1,954	27,900	1,954
2022-03-10	1,960	2,025	1,960	2,007	26,600	2,007
2022-03-09	1,938	1,953	1,880	1,881	25,500	1,881
2022-03-08	1,899	1,992	1,880	1,918	36,800	1,918
2022-03-07	1,983	1,985	1,878	1,939	71,400	1,939
2022-03-04	2,090	2,090	1,990	2,026	53,100	2,026
2022-03-03	2,250	2,285	2,125	2,140	62,800	2,140
2022-03-02	2,158	2,218	2,120	2,204	47,800	2,204
2022-03-01	2,114	2,231	2,104	2,210	52,000	2,210
2022-02-28	2,082	2,097	2,005	2,064	53,900	2,064
2022-02-25	1,935	2,055	1,831	2,032	83,000	2,032
2022-02-24	1,935	1,954	1,831	1,858	56,000	1,858
2022-02-22	1,942	2,052	1,940	1,954	57,800	1,954
2022-02-21	2,021	2,036	1,965	2,012	70,600	2,012
2022-02-18	2,060	2,110	2,011	2,071	84,600	2,071
2022-02-17	2,270	2,270	2,090	2,110	101,200	2,110
2022-02-16	2,405	2,406	2,233	2,235	103,700	2,235
2022-02-15	2,474	2,498	2,317	2,347	127,900	2,347
2022-02-14	2,520	2,560	2,432	2,474	157,500	2,474
2022-02-10	2,671	2,727	2,555	2,609	304,900	2,609
2022-02-09	3,130	3,160	2,920	2,983	104,200	2,983
2022-02-08	3,230	3,230	3,055	3,095	42,700	3,095
2022-02-07	3,330	3,330	3,160	3,215	25,400	3,215
2022-02-04	3,240	3,340	3,220	3,290	22,100	3,290
2022-02-03	3,365	3,385	3,195	3,275	43,600	3,275
2022-02-02	3,290	3,475	3,275	3,435	43,700	3,435
2022-02-01	3,340	3,370	3,205	3,280	56,600	3,280
2022-01-31	3,085	3,295	3,035	3,210	56,600	3,210
2022-01-28	3,000	3,130	2,900	2,962	62,900	2,962
2022-01-27	3,230	3,295	2,920	2,939	70,100	2,939
2022-01-26	3,130	3,285	3,130	3,230	26,800	3,230
2022-01-25	3,420	3,550	3,110	3,130	85,700	3,130
2022-01-24	3,365	3,435	3,255	3,420	36,400	3,420
2022-01-21	3,300	3,405	3,235	3,405	25,200	3,405
2022-01-20	3,105	3,375	3,105	3,320	43,800	3,320
2022-01-19	3,310	3,330	3,125	3,155	54,100	3,155
2022-01-18	3,370	3,500	3,300	3,365	38,600	3,365
2022-01-17	3,480	3,510	3,300	3,325	27,300	3,325
2022-01-14	3,530	3,530	3,340	3,430	58,300	3,430
2022-01-13	3,605	3,665	3,555	3,600	20,600	3,600
2022-01-12	3,605	3,735	3,605	3,605	44,000	3,605
2022-01-11	3,410	3,530	3,365	3,485	34,600	3,485
2022-01-07	3,340	3,495	3,340	3,480	33,900	3,480
2022-01-06	3,335	3,405	3,280	3,295	56,100	3,295
2022-01-05	3,615	3,615	3,405	3,445	57,900	3,445
2022-01-04	3,825	3,825	3,615	3,670	26,000	3,670

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 [2022年度]

3970 (株)イノベーションの時系列データ [2022年度]