9880 イノテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 226 | 230 | 224 | 227 | 65,700 | 227 |
| 2008-12-29 | 222 | 223 | 220 | 222 | 46,900 | 222 |
| 2008-12-26 | 216 | 224 | 216 | 221 | 61,200 | 221 |
| 2008-12-25 | 215 | 218 | 210 | 215 | 70,000 | 215 |
| 2008-12-24 | 225 | 225 | 212 | 216 | 97,100 | 216 |
| 2008-12-22 | 226 | 230 | 220 | 224 | 107,200 | 224 |
| 2008-12-19 | 224 | 233 | 223 | 228 | 113,000 | 228 |
| 2008-12-18 | 216 | 230 | 215 | 229 | 154,900 | 229 |
| 2008-12-17 | 217 | 217 | 211 | 215 | 87,400 | 215 |
| 2008-12-16 | 211 | 216 | 210 | 213 | 143,100 | 213 |
| 2008-12-15 | 212 | 214 | 209 | 211 | 292,500 | 211 |
| 2008-12-12 | 216 | 217 | 210 | 210 | 79,600 | 210 |
| 2008-12-11 | 208 | 215 | 207 | 211 | 77,100 | 211 |
| 2008-12-10 | 214 | 214 | 205 | 206 | 81,000 | 206 |
| 2008-12-09 | 221 | 222 | 214 | 216 | 71,800 | 216 |
| 2008-12-08 | 219 | 220 | 214 | 219 | 67,500 | 219 |
| 2008-12-05 | 212 | 219 | 206 | 218 | 49,700 | 218 |
| 2008-12-04 | 223 | 228 | 213 | 220 | 62,600 | 220 |
| 2008-12-03 | 227 | 230 | 222 | 227 | 52,000 | 227 |
| 2008-12-02 | 225 | 235 | 224 | 227 | 42,800 | 227 |
| 2008-12-01 | 249 | 249 | 234 | 234 | 28,700 | 234 |
| 2008-11-28 | 231 | 242 | 223 | 239 | 80,100 | 239 |
| 2008-11-27 | 240 | 245 | 234 | 234 | 22,000 | 234 |
| 2008-11-26 | 240 | 245 | 235 | 235 | 40,000 | 235 |
| 2008-11-25 | 256 | 259 | 240 | 240 | 124,000 | 240 |
| 2008-11-21 | 230 | 250 | 228 | 245 | 151,100 | 245 |
| 2008-11-20 | 247 | 254 | 240 | 245 | 106,800 | 245 |
| 2008-11-19 | 274 | 289 | 256 | 256 | 154,600 | 256 |
| 2008-11-18 | 261 | 274 | 255 | 271 | 143,100 | 271 |
| 2008-11-17 | 241 | 265 | 238 | 263 | 245,300 | 263 |
| 2008-11-14 | 241 | 241 | 236 | 240 | 120,400 | 240 |
| 2008-11-13 | 230 | 240 | 222 | 231 | 161,700 | 231 |
| 2008-11-12 | 235 | 238 | 231 | 232 | 150,700 | 232 |
| 2008-11-11 | 234 | 239 | 232 | 237 | 129,400 | 237 |
| 2008-11-10 | 234 | 242 | 227 | 234 | 283,600 | 234 |
| 2008-11-07 | 228 | 236 | 222 | 229 | 105,900 | 229 |
| 2008-11-06 | 231 | 242 | 225 | 240 | 167,900 | 240 |
| 2008-11-05 | 227 | 255 | 226 | 241 | 317,300 | 241 |
| 2008-11-04 | 210 | 224 | 206 | 217 | 162,800 | 217 |
| 2008-10-31 | 204 | 207 | 198 | 205 | 127,300 | 205 |
| 2008-10-30 | 194 | 205 | 193 | 202 | 110,800 | 202 |
| 2008-10-29 | 206 | 210 | 189 | 194 | 147,200 | 194 |
| 2008-10-28 | 179 | 192 | 179 | 191 | 118,500 | 191 |
| 2008-10-27 | 181 | 199 | 179 | 182 | 281,200 | 182 |
| 2008-10-24 | 188 | 191 | 183 | 186 | 124,200 | 186 |
| 2008-10-23 | 187 | 191 | 181 | 187 | 185,900 | 187 |
| 2008-10-22 | 193 | 194 | 188 | 192 | 116,400 | 192 |
| 2008-10-21 | 197 | 207 | 190 | 194 | 324,300 | 194 |
| 2008-10-20 | 197 | 200 | 186 | 191 | 638,300 | 191 |
| 2008-10-17 | 220 | 222 | 193 | 193 | 431,400 | 193 |
| 2008-10-16 | 219 | 225 | 210 | 210 | 295,100 | 210 |
| 2008-10-15 | 260 | 260 | 232 | 241 | 216,400 | 241 |
| 2008-10-14 | 236 | 271 | 220 | 266 | 515,500 | 266 |
| 2008-10-10 | 198 | 206 | 192 | 206 | 133,500 | 206 |
| 2008-10-09 | 196 | 215 | 190 | 208 | 162,600 | 208 |
| 2008-10-08 | 192 | 212 | 190 | 200 | 367,800 | 200 |
| 2008-10-07 | 190 | 220 | 184 | 212 | 413,300 | 212 |
| 2008-10-06 | 214 | 216 | 202 | 205 | 300,400 | 205 |
| 2008-10-03 | 227 | 229 | 219 | 228 | 225,900 | 228 |
| 2008-10-02 | 231 | 241 | 225 | 232 | 232,400 | 232 |
| 2008-10-01 | 243 | 243 | 230 | 233 | 116,600 | 233 |
| 2008-09-30 | 223 | 240 | 220 | 238 | 307,100 | 238 |
| 2008-09-29 | 247 | 250 | 236 | 242 | 341,900 | 242 |
| 2008-09-26 | 263 | 267 | 248 | 252 | 563,300 | 252 |
| 2008-09-25 | 272 | 280 | 267 | 270 | 327,800 | 270 |
| 2008-09-24 | 285 | 292 | 278 | 285 | 189,200 | 285 |
| 2008-09-22 | 297 | 299 | 286 | 290 | 390,000 | 290 |
| 2008-09-19 | 295 | 301 | 290 | 292 | 350,100 | 292 |
| 2008-09-18 | 306 | 310 | 282 | 289 | 406,100 | 289 |
| 2008-09-17 | 339 | 345 | 314 | 316 | 262,400 | 316 |
| 2008-09-16 | 314 | 342 | 312 | 329 | 374,400 | 329 |
| 2008-09-12 | 265 | 342 | 261 | 339 | 748,600 | 339 |
| 2008-09-11 | 270 | 278 | 257 | 262 | 253,400 | 262 |
| 2008-09-10 | 265 | 272 | 259 | 265 | 339,900 | 265 |
| 2008-09-09 | 298 | 299 | 278 | 284 | 268,600 | 284 |
| 2008-09-08 | 308 | 312 | 303 | 303 | 102,000 | 303 |
| 2008-09-05 | 306 | 307 | 295 | 303 | 180,600 | 303 |
| 2008-09-04 | 320 | 329 | 317 | 322 | 96,700 | 322 |
| 2008-09-03 | 322 | 331 | 321 | 323 | 67,500 | 323 |
| 2008-09-02 | 325 | 331 | 323 | 327 | 108,000 | 327 |
| 2008-09-01 | 346 | 346 | 328 | 330 | 174,000 | 330 |
| 2008-08-29 | 354 | 356 | 343 | 351 | 119,500 | 351 |
| 2008-08-28 | 365 | 365 | 351 | 357 | 37,200 | 357 |
| 2008-08-27 | 350 | 365 | 350 | 360 | 55,200 | 360 |
| 2008-08-26 | 350 | 355 | 347 | 354 | 86,200 | 354 |
| 2008-08-25 | 357 | 360 | 356 | 357 | 37,300 | 357 |
| 2008-08-22 | 360 | 364 | 352 | 354 | 136,800 | 354 |
| 2008-08-21 | 362 | 377 | 362 | 374 | 83,600 | 374 |
| 2008-08-20 | 357 | 364 | 355 | 360 | 101,100 | 360 |
| 2008-08-19 | 371 | 375 | 351 | 367 | 161,000 | 367 |
| 2008-08-18 | 377 | 388 | 372 | 380 | 162,600 | 380 |
| 2008-08-15 | 375 | 387 | 370 | 377 | 138,200 | 377 |
| 2008-08-14 | 350 | 380 | 345 | 360 | 126,600 | 360 |
| 2008-08-13 | 347 | 361 | 346 | 350 | 160,500 | 350 |
| 2008-08-12 | 365 | 370 | 355 | 356 | 145,000 | 356 |
| 2008-08-11 | 361 | 373 | 361 | 365 | 99,000 | 365 |
| 2008-08-08 | 357 | 366 | 352 | 360 | 128,300 | 360 |
| 2008-08-07 | 375 | 375 | 357 | 361 | 122,900 | 361 |
| 2008-08-06 | 380 | 387 | 368 | 380 | 159,600 | 380 |
| 2008-08-05 | 378 | 378 | 350 | 356 | 376,900 | 356 |
| 2008-08-04 | 394 | 397 | 363 | 363 | 229,400 | 363 |
| 2008-08-01 | 402 | 402 | 392 | 394 | 178,900 | 394 |
| 2008-07-31 | 395 | 401 | 388 | 394 | 331,200 | 394 |
| 2008-07-30 | 425 | 430 | 376 | 390 | 802,400 | 390 |
| 2008-07-29 | 405 | 405 | 405 | 405 | 170,900 | 405 |
| 2008-07-28 | 605 | 615 | 505 | 505 | 136,400 | 505 |
| 2008-07-25 | 603 | 607 | 601 | 605 | 37,800 | 605 |
| 2008-07-24 | 615 | 617 | 600 | 608 | 107,400 | 608 |
| 2008-07-23 | 605 | 627 | 605 | 611 | 48,700 | 611 |
| 2008-07-22 | 611 | 615 | 593 | 600 | 40,600 | 600 |
| 2008-07-18 | 617 | 619 | 606 | 611 | 25,100 | 611 |
| 2008-07-17 | 609 | 617 | 604 | 608 | 57,100 | 608 |
| 2008-07-16 | 619 | 620 | 590 | 599 | 62,100 | 599 |
| 2008-07-15 | 639 | 639 | 619 | 623 | 28,300 | 623 |
| 2008-07-14 | 639 | 646 | 632 | 640 | 31,500 | 640 |
| 2008-07-11 | 633 | 645 | 629 | 641 | 22,600 | 641 |
| 2008-07-10 | 636 | 640 | 620 | 628 | 48,300 | 628 |
| 2008-07-09 | 663 | 668 | 651 | 651 | 36,000 | 651 |
| 2008-07-08 | 664 | 665 | 649 | 652 | 76,400 | 652 |
| 2008-07-07 | 685 | 695 | 670 | 675 | 81,900 | 675 |
| 2008-07-04 | 720 | 726 | 696 | 704 | 40,700 | 704 |
| 2008-07-03 | 720 | 725 | 702 | 711 | 54,500 | 711 |
| 2008-07-02 | 747 | 753 | 725 | 740 | 50,200 | 740 |
| 2008-07-01 | 736 | 759 | 736 | 757 | 40,400 | 757 |
| 2008-06-30 | 783 | 783 | 747 | 756 | 40,100 | 756 |
| 2008-06-27 | 770 | 786 | 766 | 773 | 49,500 | 773 |
| 2008-06-26 | 815 | 820 | 805 | 810 | 36,100 | 810 |
| 2008-06-25 | 800 | 825 | 800 | 814 | 46,900 | 814 |
| 2008-06-24 | 799 | 828 | 799 | 800 | 70,500 | 800 |
| 2008-06-23 | 790 | 800 | 773 | 799 | 38,300 | 799 |
| 2008-06-20 | 800 | 804 | 794 | 800 | 44,000 | 800 |
| 2008-06-19 | 810 | 810 | 790 | 804 | 41,200 | 804 |
| 2008-06-18 | 814 | 830 | 808 | 816 | 66,900 | 816 |
| 2008-06-17 | 808 | 833 | 789 | 833 | 128,600 | 833 |
| 2008-06-16 | 732 | 790 | 732 | 788 | 85,700 | 788 |
| 2008-06-13 | 738 | 741 | 721 | 728 | 44,500 | 728 |
| 2008-06-12 | 740 | 753 | 735 | 745 | 44,300 | 745 |
| 2008-06-11 | 780 | 786 | 740 | 750 | 91,400 | 750 |
| 2008-06-10 | 804 | 808 | 781 | 781 | 31,400 | 781 |
| 2008-06-09 | 794 | 818 | 791 | 804 | 53,500 | 804 |
| 2008-06-06 | 851 | 860 | 831 | 834 | 91,400 | 834 |
| 2008-06-05 | 855 | 863 | 849 | 853 | 55,700 | 853 |
| 2008-06-04 | 832 | 860 | 832 | 854 | 120,200 | 854 |
| 2008-06-03 | 806 | 831 | 806 | 829 | 83,600 | 829 |
| 2008-06-02 | 800 | 815 | 791 | 804 | 61,600 | 804 |
| 2008-05-30 | 799 | 806 | 790 | 795 | 65,300 | 795 |
| 2008-05-29 | 800 | 800 | 782 | 784 | 55,700 | 784 |
| 2008-05-28 | 790 | 811 | 790 | 810 | 77,000 | 810 |
| 2008-05-27 | 805 | 805 | 760 | 786 | 105,900 | 786 |
| 2008-05-26 | 812 | 818 | 808 | 810 | 84,300 | 810 |
| 2008-05-23 | 821 | 829 | 810 | 818 | 87,500 | 818 |
| 2008-05-22 | 817 | 824 | 809 | 818 | 81,200 | 818 |
| 2008-05-21 | 810 | 840 | 790 | 827 | 148,200 | 827 |
| 2008-05-20 | 793 | 843 | 792 | 820 | 257,000 | 820 |
| 2008-05-19 | 771 | 788 | 756 | 775 | 170,300 | 775 |
| 2008-05-16 | 702 | 726 | 701 | 701 | 53,900 | 701 |
| 2008-05-15 | 722 | 729 | 681 | 692 | 122,800 | 692 |
| 2008-05-14 | 659 | 720 | 652 | 719 | 155,100 | 719 |
| 2008-05-13 | 640 | 645 | 636 | 643 | 30,200 | 643 |
| 2008-05-12 | 642 | 642 | 627 | 630 | 45,500 | 630 |
| 2008-05-09 | 660 | 664 | 650 | 650 | 64,100 | 650 |
| 2008-05-08 | 629 | 666 | 626 | 650 | 69,100 | 650 |
| 2008-05-07 | 624 | 638 | 620 | 635 | 47,000 | 635 |
| 2008-05-02 | 625 | 630 | 604 | 615 | 64,700 | 615 |
| 2008-05-01 | 645 | 645 | 604 | 617 | 74,000 | 617 |
| 2008-04-30 | 641 | 652 | 639 | 641 | 66,500 | 641 |
| 2008-04-28 | 610 | 636 | 595 | 623 | 130,600 | 623 |
| 2008-04-25 | 580 | 595 | 575 | 590 | 63,900 | 590 |
| 2008-04-24 | 564 | 583 | 564 | 575 | 40,000 | 575 |
| 2008-04-23 | 561 | 569 | 560 | 569 | 23,700 | 569 |
| 2008-04-22 | 570 | 578 | 555 | 571 | 33,500 | 571 |
| 2008-04-21 | 580 | 588 | 570 | 571 | 52,900 | 571 |
| 2008-04-18 | 582 | 582 | 571 | 575 | 4,100 | 575 |
| 2008-04-17 | 592 | 605 | 573 | 579 | 8,600 | 579 |
| 2008-04-16 | 580 | 583 | 576 | 582 | 4,000 | 582 |
| 2008-04-15 | 590 | 594 | 571 | 572 | 5,400 | 572 |
| 2008-04-14 | 600 | 600 | 588 | 593 | 5,300 | 593 |
| 2008-04-11 | 601 | 619 | 590 | 598 | 4,200 | 598 |
| 2008-04-10 | 606 | 610 | 581 | 600 | 11,200 | 600 |
| 2008-04-09 | 611 | 616 | 610 | 610 | 1,500 | 610 |
| 2008-04-08 | 615 | 617 | 611 | 616 | 3,100 | 616 |
| 2008-04-07 | 615 | 625 | 610 | 617 | 3,700 | 617 |
| 2008-04-04 | 622 | 625 | 613 | 619 | 4,400 | 619 |
| 2008-04-03 | 620 | 626 | 605 | 612 | 5,300 | 612 |
| 2008-04-02 | 630 | 633 | 609 | 615 | 9,900 | 615 |
| 2008-04-01 | 617 | 617 | 606 | 607 | 7,900 | 607 |
| 2008-03-31 | 638 | 638 | 601 | 607 | 9,400 | 607 |
| 2008-03-28 | 660 | 660 | 620 | 638 | 8,600 | 638 |
| 2008-03-27 | 694 | 694 | 675 | 675 | 2,000 | 675 |
| 2008-03-25 | 728 | 728 | 728 | 728 | 100 | 728 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
