9880 イノテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	559	571	556	569	42,400	569
2010-12-29	569	570	559	562	61,400	562
2010-12-28	548	583	548	574	70,600	574
2010-12-27	552	570	550	555	69,200	555
2010-12-24	561	569	556	559	80,000	559
2010-12-22	571	586	566	566	105,800	566
2010-12-21	566	584	562	580	109,400	580
2010-12-20	586	591	570	570	78,400	570
2010-12-17	587	599	587	587	104,900	587
2010-12-16	600	606	585	605	78,400	605
2010-12-15	610	612	606	609	47,100	609
2010-12-14	611	613	605	613	74,800	613
2010-12-13	585	617	582	612	136,000	612
2010-12-10	598	598	581	592	67,800	592
2010-12-09	603	604	588	598	104,900	598
2010-12-08	589	600	584	599	134,000	599
2010-12-07	584	585	570	585	118,400	585
2010-12-06	557	578	550	576	109,500	576
2010-12-03	551	556	545	554	68,900	554
2010-12-02	546	553	542	550	76,500	550
2010-12-01	527	536	523	536	44,400	536
2010-11-30	532	534	518	520	61,100	520
2010-11-29	530	539	530	532	57,600	532
2010-11-26	542	548	519	521	105,300	521
2010-11-25	560	566	552	552	70,000	552
2010-11-24	541	564	535	564	109,400	564
2010-11-22	540	565	540	555	161,800	555
2010-11-19	536	546	529	539	99,600	539
2010-11-18	539	539	523	535	74,400	535
2010-11-17	514	540	513	535	119,900	535
2010-11-16	520	525	514	523	135,400	523
2010-11-15	505	519	496	507	106,800	507
2010-11-12	463	520	463	511	281,500	511
2010-11-11	448	471	437	471	89,200	471
2010-11-10	447	460	441	442	56,600	442
2010-11-09	450	453	443	447	40,800	447
2010-11-08	431	453	424	453	104,600	453
2010-11-05	394	426	391	417	62,100	417
2010-11-04	385	394	379	389	14,600	389
2010-11-02	393	393	377	377	26,300	377
2010-11-01	392	394	379	392	48,700	392
2010-10-29	408	408	395	400	41,400	400
2010-10-28	405	412	405	410	17,300	410
2010-10-27	406	412	405	410	26,700	410
2010-10-26	405	410	404	408	20,900	408
2010-10-25	411	413	409	409	10,500	409
2010-10-22	413	415	410	413	22,000	413
2010-10-21	408	411	404	410	23,800	410
2010-10-20	409	414	391	405	46,700	405
2010-10-19	415	421	410	414	44,800	414
2010-10-18	425	425	412	413	18,200	413
2010-10-15	435	435	415	423	89,200	423
2010-10-14	417	451	417	439	170,100	439
2010-10-13	418	420	415	417	26,900	417
2010-10-12	412	419	412	419	31,600	419
2010-10-08	416	423	410	410	43,600	410
2010-10-07	423	430	423	423	35,700	423
2010-10-06	427	431	420	422	31,000	422
2010-10-05	431	435	422	425	21,200	425
2010-10-04	451	451	428	439	44,600	439
2010-10-01	441	447	437	441	21,700	441
2010-09-30	446	452	443	443	23,300	443
2010-09-29	439	450	439	448	25,200	448
2010-09-28	437	447	430	442	25,800	442
2010-09-27	441	448	436	439	35,500	439
2010-09-24	450	463	446	448	62,000	448
2010-09-22	461	465	450	463	30,400	463
2010-09-21	479	480	456	468	76,500	468
2010-09-17	453	465	446	465	81,200	465
2010-09-16	461	478	444	451	159,200	451
2010-09-15	404	465	395	453	204,800	453
2010-09-14	380	403	380	403	64,900	403
2010-09-13	377	391	376	384	96,100	384
2010-09-10	370	381	369	369	145,900	369
2010-09-09	385	389	367	371	208,800	371
2010-09-08	400	400	384	385	66,600	385
2010-09-07	401	410	401	402	52,600	402
2010-09-06	411	413	401	404	50,200	404
2010-09-03	401	406	399	403	40,500	403
2010-09-02	418	418	406	410	18,600	410
2010-09-01	415	415	404	405	31,900	405
2010-08-31	425	425	411	411	36,100	411
2010-08-30	433	436	427	431	26,300	431
2010-08-27	408	425	407	425	46,400	425
2010-08-26	412	418	409	413	27,400	413
2010-08-25	409	426	407	415	55,500	415
2010-08-24	436	436	421	421	52,600	421
2010-08-23	440	450	438	445	17,000	445
2010-08-20	445	463	443	444	30,300	444
2010-08-19	446	453	443	453	29,800	453
2010-08-18	445	452	442	445	41,800	445
2010-08-17	439	445	435	443	26,100	443
2010-08-16	450	450	435	442	47,000	442
2010-08-13	432	451	432	448	50,800	448
2010-08-12	436	445	426	437	110,900	437
2010-08-11	470	470	425	448	292,700	448
2010-08-10	517	521	478	485	198,100	485
2010-08-09	498	508	490	508	46,700	508
2010-08-06	503	503	491	500	42,600	500
2010-08-05	503	515	495	496	45,900	496
2010-08-04	503	507	490	500	53,200	500
2010-08-03	520	520	507	510	23,500	510
2010-08-02	519	524	504	510	31,200	510
2010-07-30	519	520	508	516	39,700	516
2010-07-29	493	524	493	522	67,200	522
2010-07-28	490	498	489	497	60,000	497
2010-07-27	500	500	485	487	35,200	487
2010-07-26	498	503	488	493	81,000	493
2010-07-23	486	493	484	490	66,200	490
2010-07-22	486	493	472	478	104,300	478
2010-07-21	511	513	481	485	93,800	485
2010-07-20	515	515	501	501	100,900	501
2010-07-16	555	560	526	531	93,800	531
2010-07-15	555	566	552	563	58,900	563
2010-07-14	561	573	548	548	95,100	548
2010-07-13	565	570	535	541	66,500	541
2010-07-12	560	575	556	561	108,800	561
2010-07-09	517	553	516	553	110,000	553
2010-07-08	516	533	505	510	116,100	510
2010-07-07	516	519	497	501	81,800	501
2010-07-06	512	513	493	512	89,500	512
2010-07-05	507	513	503	513	33,300	513
2010-07-02	501	516	491	511	54,400	511
2010-07-01	506	520	500	500	92,800	500
2010-06-30	488	516	476	516	198,600	516
2010-06-29	521	545	500	513	169,400	513
2010-06-28	568	570	510	521	221,500	521
2010-06-25	588	590	555	568	128,000	568
2010-06-24	606	609	594	598	141,900	598
2010-06-23	611	616	590	600	166,000	600
2010-06-22	640	641	618	623	102,600	623
2010-06-21	638	645	633	636	81,600	636
2010-06-18	644	644	625	635	69,500	635
2010-06-17	637	649	631	643	159,100	643
2010-06-16	651	654	628	636	152,500	636
2010-06-15	640	665	627	646	159,900	646
2010-06-14	630	642	621	638	93,800	638
2010-06-11	648	648	627	630	119,900	630
2010-06-10	633	644	623	628	81,800	628
2010-06-09	652	661	639	643	111,300	643
2010-06-08	602	657	598	632	95,000	632
2010-06-07	632	648	608	610	97,600	610
2010-06-04	676	679	646	653	92,800	653
2010-06-03	683	699	654	675	112,500	675
2010-06-02	661	710	660	676	166,500	676
2010-06-01	670	684	665	671	108,100	671
2010-05-31	604	700	599	691	340,800	691
2010-05-28	613	624	579	600	178,500	600
2010-05-27	532	606	532	600	176,600	600
2010-05-26	570	592	526	532	176,900	532
2010-05-25	617	620	565	570	239,100	570
2010-05-24	641	644	620	630	107,000	630
2010-05-21	601	651	601	651	92,500	651
2010-05-20	640	665	628	639	78,300	639
2010-05-19	630	657	614	644	172,900	644
2010-05-18	678	697	641	665	136,000	665
2010-05-17	710	740	657	668	210,700	668
2010-05-14	750	750	706	720	209,000	720
2010-05-13	738	766	738	765	148,600	765
2010-05-12	733	758	722	738	139,500	738
2010-05-11	760	761	717	718	239,700	718
2010-05-10	716	755	715	745	178,200	745
2010-05-07	717	749	709	729	281,100	729
2010-05-06	723	772	710	747	218,100	747
2010-04-30	751	764	733	738	151,400	738
2010-04-28	699	769	696	754	387,900	754
2010-04-27	720	733	715	725	200,000	725
2010-04-26	688	751	685	748	462,200	748
2010-04-23	628	683	628	683	441,600	683
2010-04-22	636	638	621	632	50,900	632
2010-04-21	602	641	602	640	230,600	640
2010-04-20	601	610	588	593	126,300	593
2010-04-19	598	613	595	602	124,200	602
2010-04-16	634	636	615	616	127,800	616
2010-04-15	641	641	630	638	161,400	638
2010-04-14	637	647	615	635	386,100	635
2010-04-13	625	631	607	631	353,800	631
2010-04-12	619	632	615	615	213,900	615
2010-04-09	633	633	606	612	207,200	612
2010-04-08	596	631	592	629	323,700	629
2010-04-07	592	612	582	596	133,200	596
2010-04-06	602	608	577	582	195,100	582
2010-04-05	621	632	601	612	229,800	612
2010-04-02	630	638	612	616	358,800	616
2010-04-01	574	636	568	636	407,500	636
2010-03-31	557	576	555	576	149,500	576
2010-03-30	539	553	535	553	48,300	553
2010-03-29	536	540	529	537	45,400	537
2010-03-26	545	545	539	540	30,200	540
2010-03-25	548	555	538	545	93,400	545
2010-03-24	542	549	538	538	72,000	538
2010-03-23	545	556	532	548	82,100	548
2010-03-19	540	564	535	543	75,900	543
2010-03-18	544	547	530	532	92,100	532
2010-03-17	550	555	536	538	83,000	538
2010-03-16	566	568	551	551	58,700	551
2010-03-15	566	568	549	567	57,400	567
2010-03-12	560	570	559	570	44,900	570
2010-03-11	571	576	550	560	137,700	560
2010-03-10	535	565	535	565	142,400	565
2010-03-09	520	536	510	535	64,100	535
2010-03-08	524	530	512	520	54,200	520
2010-03-05	530	536	518	525	101,800	525
2010-03-04	552	552	521	522	89,100	522
2010-03-03	536	554	534	543	113,300	543
2010-03-02	540	550	531	536	138,500	536
2010-03-01	545	556	526	526	142,600	526
2010-02-26	530	546	526	540	137,000	540
2010-02-25	515	530	512	523	203,600	523
2010-02-24	510	520	506	511	139,200	511
2010-02-23	495	520	493	520	221,600	520
2010-02-22	491	500	490	493	112,900	493
2010-02-19	500	502	482	482	89,700	482
2010-02-18	498	500	492	492	115,600	492
2010-02-17	480	498	480	495	168,800	495
2010-02-16	452	480	450	474	126,400	474
2010-02-15	455	457	449	452	71,000	452
2010-02-12	442	459	442	450	148,800	450
2010-02-10	438	458	435	443	182,500	443
2010-02-09	425	430	422	426	25,000	426
2010-02-08	440	440	420	425	32,300	425
2010-02-05	445	445	428	445	65,600	445
2010-02-04	450	456	440	448	20,900	448
2010-02-03	454	459	452	457	26,700	457
2010-02-02	456	458	447	452	58,200	452
2010-02-01	456	458	446	458	104,500	458
2010-01-29	460	465	451	461	128,900	461
2010-01-28	457	465	455	462	73,700	462
2010-01-27	454	463	454	459	43,300	459
2010-01-26	460	465	440	462	108,600	462
2010-01-25	456	471	455	458	88,800	458
2010-01-22	449	472	443	472	93,000	472
2010-01-21	450	466	448	461	107,700	461
2010-01-20	444	467	443	454	99,800	454
2010-01-19	439	445	428	444	59,900	444
2010-01-18	441	448	435	437	126,100	437
2010-01-15	477	487	445	457	431,900	457
2010-01-14	375	408	375	407	126,000	407
2010-01-13	371	380	371	378	56,000	378
2010-01-12	387	387	371	378	53,500	378
2010-01-08	380	394	373	381	33,400	381
2010-01-07	388	393	378	382	36,100	382
2010-01-06	395	395	385	387	17,800	387
2010-01-05	405	405	396	396	30,500	396
2010-01-04	394	405	394	400	21,100	400

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