9880 イノテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	509	510	506	510	40,400	510
2011-12-29	502	510	498	510	8,600	510
2011-12-28	501	505	501	503	9,000	503
2011-12-27	522	522	501	501	85,900	501
2011-12-26	519	524	513	516	36,100	516
2011-12-22	520	530	519	522	45,800	522
2011-12-21	511	518	511	518	27,400	518
2011-12-20	512	513	504	508	17,200	508
2011-12-19	518	519	501	511	38,600	511
2011-12-16	509	517	506	515	42,400	515
2011-12-15	505	514	499	510	46,500	510
2011-12-14	510	518	510	514	41,400	514
2011-12-13	515	521	512	519	51,700	519
2011-12-12	529	532	518	526	49,500	526
2011-12-09	517	523	515	519	48,200	519
2011-12-08	527	531	524	527	37,200	527
2011-12-07	519	532	511	530	75,400	530
2011-12-06	535	536	523	524	37,600	524
2011-12-05	537	537	532	533	35,200	533
2011-12-02	531	532	525	529	33,000	529
2011-12-01	543	548	532	537	88,700	537
2011-11-30	517	544	516	542	144,900	542
2011-11-29	491	514	489	513	100,200	513
2011-11-28	467	486	467	485	89,100	485
2011-11-25	471	480	460	463	95,300	463
2011-11-24	475	481	471	477	126,600	477
2011-11-22	493	503	481	491	138,500	491
2011-11-21	518	523	502	502	140,500	502
2011-11-18	548	549	531	535	92,500	535
2011-11-17	553	562	541	558	77,200	558
2011-11-16	550	574	550	564	166,400	564
2011-11-15	531	556	531	549	98,900	549
2011-11-14	542	543	524	530	77,900	530
2011-11-11	531	542	516	530	105,400	530
2011-11-10	540	540	518	536	159,900	536
2011-11-09	540	560	540	558	114,400	558
2011-11-08	566	573	540	545	147,300	545
2011-11-07	564	570	546	565	98,900	565
2011-11-04	553	578	550	574	212,500	574
2011-11-02	545	549	541	547	66,900	547
2011-11-01	543	552	543	551	109,100	551
2011-10-31	545	553	545	549	101,200	549
2011-10-28	543	550	540	542	139,700	542
2011-10-27	532	545	527	537	126,000	537
2011-10-26	530	533	520	527	134,700	527
2011-10-25	534	534	516	527	74,400	527
2011-10-24	520	540	518	528	184,400	528
2011-10-21	491	515	485	514	153,700	514
2011-10-20	485	501	470	483	239,700	483
2011-10-19	483	483	476	478	16,200	478
2011-10-18	475	482	473	477	61,900	477
2011-10-17	485	494	480	485	59,000	485
2011-10-14	472	479	472	477	21,500	477
2011-10-13	485	485	468	472	33,800	472
2011-10-12	474	484	465	483	40,700	483
2011-10-11	474	483	465	473	78,200	473
2011-10-07	450	468	448	464	33,000	464
2011-10-06	446	457	444	452	39,400	452
2011-10-05	453	453	433	433	62,700	433
2011-10-04	445	450	438	442	66,600	442
2011-10-03	456	456	445	454	54,900	454
2011-09-30	475	475	458	470	68,600	470
2011-09-29	435	468	429	468	68,300	468
2011-09-28	425	444	425	438	55,100	438
2011-09-27	433	436	423	425	46,800	425
2011-09-26	440	440	420	420	63,600	420
2011-09-22	444	449	435	443	77,600	443
2011-09-21	456	459	452	452	71,100	452
2011-09-20	457	464	455	463	26,500	463
2011-09-16	447	469	447	466	86,000	466
2011-09-15	447	452	441	447	50,400	447
2011-09-14	450	457	442	443	87,600	443
2011-09-13	450	452	445	449	77,300	449
2011-09-12	459	459	442	446	66,700	446
2011-09-09	460	464	452	458	91,200	458
2011-09-08	467	472	451	457	93,800	457
2011-09-07	456	462	451	459	85,700	459
2011-09-06	480	480	453	458	94,700	458
2011-09-05	500	500	481	484	72,800	484
2011-09-02	501	504	494	500	84,400	500
2011-09-01	495	502	493	499	90,900	499
2011-08-31	498	502	490	493	113,300	493
2011-08-30	490	497	484	497	118,500	497
2011-08-29	480	484	470	480	92,900	480
2011-08-26	447	475	447	471	119,000	471
2011-08-25	435	466	435	454	130,100	454
2011-08-24	446	448	429	433	194,900	433
2011-08-23	444	450	431	438	146,500	438
2011-08-22	458	469	436	439	112,500	439
2011-08-19	475	490	457	466	155,800	466
2011-08-18	505	508	487	491	92,500	491
2011-08-17	507	511	499	510	78,400	510
2011-08-16	510	516	501	503	77,500	503
2011-08-15	499	512	496	510	68,000	510
2011-08-12	495	498	490	495	82,300	495
2011-08-11	485	494	478	486	116,800	486
2011-08-10	507	511	492	493	124,100	493
2011-08-09	470	507	465	483	364,300	483
2011-08-08	499	499	475	478	124,600	478
2011-08-05	497	512	492	504	129,300	504
2011-08-04	532	539	527	527	70,100	527
2011-08-03	525	536	522	525	152,000	525
2011-08-02	574	574	533	537	212,200	537
2011-08-01	562	579	561	577	55,800	577
2011-07-29	578	579	560	563	64,100	563
2011-07-28	585	587	560	574	151,900	574
2011-07-27	578	595	578	587	146,500	587
2011-07-26	568	583	568	582	145,100	582
2011-07-25	559	575	559	573	78,200	573
2011-07-22	563	566	548	564	102,800	564
2011-07-21	575	575	553	558	97,100	558
2011-07-20	583	589	566	568	89,200	568
2011-07-19	569	582	568	582	81,700	582
2011-07-15	575	585	575	579	57,400	579
2011-07-14	574	586	572	580	92,800	580
2011-07-13	567	583	565	580	136,800	580
2011-07-12	575	583	570	575	104,700	575
2011-07-11	569	590	566	586	187,900	586
2011-07-08	564	568	561	565	35,200	565
2011-07-07	571	574	560	565	55,300	565
2011-07-06	557	573	548	571	149,100	571
2011-07-05	561	565	547	557	94,000	557
2011-07-04	570	574	559	561	133,800	561
2011-07-01	544	566	544	566	256,400	566
2011-06-30	541	545	530	543	103,000	543
2011-06-29	521	540	519	535	72,400	535
2011-06-28	518	518	513	514	26,400	514
2011-06-27	519	519	508	511	43,700	511
2011-06-24	510	516	508	512	36,400	512
2011-06-23	513	517	510	510	44,300	510
2011-06-22	520	525	516	519	49,400	519
2011-06-21	511	524	510	519	68,500	519
2011-06-20	519	527	510	511	38,300	511
2011-06-17	539	539	518	520	58,100	520
2011-06-16	530	542	529	532	128,700	532
2011-06-15	543	546	536	537	76,200	537
2011-06-14	555	555	539	540	87,300	540
2011-06-13	555	564	540	554	119,100	554
2011-06-10	525	614	520	550	731,200	550
2011-06-09	529	529	518	520	61,100	520
2011-06-08	526	530	521	526	61,400	526
2011-06-07	521	532	517	529	62,400	529
2011-06-06	533	539	516	528	71,700	528
2011-06-03	516	565	508	532	443,900	532
2011-06-02	512	524	511	517	76,800	517
2011-06-01	504	524	503	522	112,800	522
2011-05-31	501	512	501	504	72,400	504
2011-05-30	506	509	497	501	90,000	501
2011-05-27	505	515	499	506	63,300	506
2011-05-26	512	516	504	507	63,300	507
2011-05-25	515	521	511	517	50,900	517
2011-05-24	509	516	506	515	58,700	515
2011-05-23	511	515	501	513	68,500	513
2011-05-20	524	533	510	510	110,700	510
2011-05-19	530	541	517	518	81,500	518
2011-05-18	500	542	500	532	113,000	532
2011-05-17	512	516	492	499	129,600	499
2011-05-16	521	523	508	516	87,000	516
2011-05-13	562	564	512	521	191,500	521
2011-05-12	572	584	565	571	117,400	571
2011-05-11	585	593	571	573	112,600	573
2011-05-10	553	584	551	582	142,700	582
2011-05-09	570	570	545	551	90,500	551
2011-05-06	549	575	546	565	141,700	565
2011-05-02	555	569	546	566	211,500	566
2011-04-28	541	562	532	545	373,100	545
2011-04-27	502	538	502	531	630,000	531
2011-04-26	510	511	495	502	131,600	502
2011-04-25	503	514	500	510	109,600	510
2011-04-22	514	514	498	510	96,600	510
2011-04-21	526	527	506	510	184,200	510
2011-04-20	503	517	500	516	101,900	516
2011-04-19	507	513	496	498	180,900	498
2011-04-18	527	529	515	517	184,600	517
2011-04-15	497	518	488	517	312,700	517
2011-04-14	491	495	487	490	57,700	490
2011-04-13	484	488	478	486	54,100	486
2011-04-12	491	494	480	481	124,300	481
2011-04-11	484	499	480	499	145,500	499
2011-04-08	480	485	472	479	183,900	479
2011-04-07	464	490	464	484	180,900	484
2011-04-06	470	482	460	468	137,400	468
2011-04-05	487	490	466	474	182,300	474
2011-04-04	470	503	470	487	171,400	487
2011-04-01	472	473	458	464	61,300	464
2011-03-31	472	475	460	472	105,700	472
2011-03-30	469	480	460	474	96,600	474
2011-03-29	428	468	428	467	68,900	467
2011-03-28	450	452	429	436	98,700	436
2011-03-25	458	465	447	450	106,400	450
2011-03-24	471	475	456	458	146,100	458
2011-03-23	476	487	458	479	182,000	479
2011-03-22	465	492	455	490	252,000	490
2011-03-18	410	435	403	434	189,800	434
2011-03-17	360	400	360	398	154,600	398
2011-03-16	350	383	348	383	327,700	383
2011-03-15	391	394	343	343	333,900	343
2011-03-14	423	456	423	423	413,000	423
2011-03-11	534	536	522	523	177,000	523
2011-03-10	557	562	540	548	196,400	548
2011-03-09	580	583	552	561	238,900	561
2011-03-08	596	600	578	583	129,600	583
2011-03-07	612	616	599	599	84,400	599
2011-03-04	620	620	610	610	63,600	610
2011-03-03	615	623	615	615	61,500	615
2011-03-02	626	626	607	612	86,400	612
2011-03-01	633	633	625	628	72,400	628
2011-02-28	623	625	615	625	137,100	625
2011-02-25	616	617	600	609	238,600	609
2011-02-24	590	596	557	561	116,600	561
2011-02-23	590	603	590	591	66,900	591
2011-02-22	600	605	595	605	67,900	605
2011-02-21	607	610	596	601	107,000	601
2011-02-18	617	617	611	613	112,100	613
2011-02-17	621	625	617	617	91,700	617
2011-02-16	640	640	621	621	75,000	621
2011-02-15	625	641	625	635	92,200	635
2011-02-14	616	632	615	624	127,200	624
2011-02-10	629	630	613	614	276,200	614
2011-02-09	642	655	639	649	122,300	649
2011-02-08	639	652	635	652	94,500	652
2011-02-07	630	638	627	631	49,100	631
2011-02-04	634	638	626	628	40,800	628
2011-02-03	629	641	622	637	89,200	637
2011-02-02	618	631	617	627	98,600	627
2011-02-01	600	624	595	611	97,500	611
2011-01-31	582	598	581	593	61,900	593
2011-01-28	606	608	594	601	58,900	601
2011-01-27	615	618	605	605	59,200	605
2011-01-26	624	626	617	617	65,100	617
2011-01-25	609	628	609	628	74,800	628
2011-01-24	604	610	600	606	27,900	606
2011-01-21	616	617	596	599	88,400	599
2011-01-20	633	633	616	616	99,300	616
2011-01-19	638	641	636	636	69,600	636
2011-01-18	645	648	635	644	86,700	644
2011-01-17	652	659	648	650	80,500	650
2011-01-14	662	680	648	652	302,600	652
2011-01-13	630	632	622	632	104,100	632
2011-01-12	615	624	610	620	146,800	620
2011-01-11	607	614	603	609	66,600	609
2011-01-07	609	614	591	603	89,800	603
2011-01-06	598	613	598	609	108,200	609
2011-01-05	595	602	587	596	90,900	596
2011-01-04	575	590	572	586	69,000	586

分割・併合履歴： [1991-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29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