9880 イノテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	421	427	415	422	65,600	422
2012-12-27	421	422	416	417	84,500	417
2012-12-26	406	425	405	421	84,500	421
2012-12-25	413	417	400	405	55,100	405
2012-12-21	421	425	414	416	105,300	416
2012-12-20	415	424	406	420	109,400	420
2012-12-19	394	411	393	403	104,900	403
2012-12-18	398	400	381	393	102,700	393
2012-12-17	405	410	395	397	93,500	397
2012-12-14	370	401	368	398	225,800	398
2012-12-13	360	368	351	364	83,800	364
2012-12-12	357	357	351	353	20,100	353
2012-12-11	357	358	354	355	24,100	355
2012-12-10	351	356	349	355	40,600	355
2012-12-07	349	354	349	351	23,000	351
2012-12-06	355	355	352	353	26,500	353
2012-12-05	350	350	342	350	43,300	350
2012-12-04	352	355	346	350	26,400	350
2012-12-03	356	356	352	352	13,100	352
2012-11-30	358	358	351	351	23,100	351
2012-11-29	353	357	353	354	33,800	354
2012-11-28	355	358	352	352	36,400	352
2012-11-27	360	360	353	358	48,600	358
2012-11-26	355	361	355	356	51,600	356
2012-11-22	354	358	354	355	50,100	355
2012-11-21	350	358	350	356	69,500	356
2012-11-20	358	360	352	356	59,200	356
2012-11-19	355	362	352	360	110,800	360
2012-11-16	335	357	335	350	109,600	350
2012-11-15	316	331	316	326	46,900	326
2012-11-14	308	321	308	318	29,700	318
2012-11-13	315	318	310	312	32,400	312
2012-11-12	315	322	310	319	37,400	319
2012-11-09	309	321	309	318	62,700	318
2012-11-08	307	313	307	311	25,900	311
2012-11-07	314	314	308	310	75,300	310
2012-11-06	315	318	313	313	40,100	313
2012-11-05	322	323	315	318	26,600	318
2012-11-02	324	325	318	321	54,700	321
2012-11-01	331	331	320	321	69,800	321
2012-10-31	341	343	331	333	60,700	333
2012-10-30	321	338	318	338	92,700	338
2012-10-29	322	324	319	321	25,600	321
2012-10-26	322	328	320	322	30,700	322
2012-10-25	319	324	319	321	43,400	321
2012-10-24	320	324	320	322	19,300	322
2012-10-23	328	328	321	322	31,400	322
2012-10-22	324	327	323	327	18,600	327
2012-10-19	330	331	327	327	47,300	327
2012-10-18	334	334	327	328	37,600	328
2012-10-17	327	334	323	331	42,600	331
2012-10-16	322	326	320	326	16,700	326
2012-10-15	316	323	315	323	19,800	323
2012-10-12	323	326	322	322	16,200	322
2012-10-11	319	325	316	323	12,100	323
2012-10-10	312	320	311	320	19,000	320
2012-10-09	321	324	314	317	24,500	317
2012-10-05	319	330	319	321	31,200	321
2012-10-04	314	321	314	321	27,900	321
2012-10-03	322	329	307	312	45,100	312
2012-10-02	342	342	327	328	18,100	328
2012-10-01	345	346	330	334	40,400	334
2012-09-28	357	357	341	341	21,700	341
2012-09-27	355	359	352	357	13,700	357
2012-09-26	350	359	350	359	21,700	359
2012-09-25	356	360	348	360	21,400	360
2012-09-24	355	362	354	362	11,300	362
2012-09-21	362	362	356	358	20,700	358
2012-09-20	362	365	359	360	20,400	360
2012-09-19	358	372	358	368	41,200	368
2012-09-18	357	360	355	355	18,400	355
2012-09-14	353	355	349	355	35,600	355
2012-09-13	341	350	335	350	13,100	350
2012-09-12	341	345	338	344	9,300	344
2012-09-11	335	345	332	343	18,000	343
2012-09-10	340	340	339	339	5,400	339
2012-09-07	337	346	337	339	10,400	339
2012-09-06	331	332	316	330	48,700	330
2012-09-05	335	341	331	335	12,800	335
2012-09-04	345	345	335	343	11,000	343
2012-09-03	347	347	340	340	15,600	340
2012-08-31	350	351	347	347	14,100	347
2012-08-30	346	353	346	352	15,800	352
2012-08-29	345	350	344	350	10,200	350
2012-08-28	345	349	342	345	17,000	345
2012-08-27	344	362	344	344	34,800	344
2012-08-24	346	356	346	348	11,800	348
2012-08-23	351	357	348	349	26,800	349
2012-08-22	359	359	354	357	7,200	357
2012-08-21	357	362	355	360	9,900	360
2012-08-20	360	363	351	357	28,300	357
2012-08-17	355	360	352	358	27,500	358
2012-08-16	348	355	348	354	15,400	354
2012-08-15	351	352	345	348	25,600	348
2012-08-14	340	349	339	346	17,900	346
2012-08-13	346	346	340	340	8,500	340
2012-08-10	343	346	341	343	16,200	343
2012-08-09	338	343	336	343	21,400	343
2012-08-08	335	341	332	336	45,300	336
2012-08-07	327	336	327	332	33,200	332
2012-08-06	341	342	329	337	24,900	337
2012-08-03	346	349	333	333	60,300	333
2012-08-02	359	359	351	356	19,000	356
2012-08-01	364	364	352	353	19,800	353
2012-07-31	355	367	351	364	40,200	364
2012-07-30	340	350	340	350	28,000	350
2012-07-27	333	342	331	333	47,100	333
2012-07-26	315	327	315	327	39,900	327
2012-07-25	330	331	303	303	72,600	303
2012-07-24	338	338	331	333	36,200	333
2012-07-23	356	356	341	341	34,200	341
2012-07-20	357	360	353	356	25,000	356
2012-07-19	355	362	353	357	49,200	357
2012-07-18	365	367	354	354	34,900	354
2012-07-17	372	372	365	365	26,400	365
2012-07-13	370	376	366	371	32,500	371
2012-07-12	379	379	367	367	32,700	367
2012-07-11	382	383	371	379	39,600	379
2012-07-10	388	390	382	382	36,400	382
2012-07-09	398	398	389	389	26,900	389
2012-07-06	401	405	394	394	29,400	394
2012-07-05	397	401	396	399	22,200	399
2012-07-04	407	407	392	395	53,700	395
2012-07-03	396	403	396	401	47,100	401
2012-07-02	402	402	388	391	52,900	391
2012-06-29	392	398	383	394	59,300	394
2012-06-28	387	392	376	392	59,500	392
2012-06-27	387	388	378	379	40,900	379
2012-06-26	388	389	384	387	25,000	387
2012-06-25	395	399	386	386	31,800	386
2012-06-22	389	392	383	390	53,700	390
2012-06-21	390	395	386	391	36,900	391
2012-06-20	388	390	381	385	50,900	385
2012-06-19	386	391	384	386	18,300	386
2012-06-18	389	391	380	387	59,000	387
2012-06-15	382	386	375	375	66,800	375
2012-06-14	382	387	379	384	24,200	384
2012-06-13	390	400	380	381	65,900	381
2012-06-12	387	393	383	392	40,800	392
2012-06-11	390	397	388	390	31,500	390
2012-06-08	391	392	380	384	92,600	384
2012-06-07	392	393	382	389	48,500	389
2012-06-06	380	384	368	384	87,700	384
2012-06-05	377	377	361	372	42,800	372
2012-06-04	371	373	357	358	67,300	358
2012-06-01	388	389	376	376	35,300	376
2012-05-31	393	393	385	387	43,700	387
2012-05-30	391	414	390	399	79,100	399
2012-05-29	379	392	374	384	64,100	384
2012-05-28	384	387	372	379	87,000	379
2012-05-25	390	393	382	384	75,700	384
2012-05-24	391	394	386	390	57,100	390
2012-05-23	399	399	390	390	51,700	390
2012-05-22	402	405	394	395	67,900	395
2012-05-21	405	408	395	397	84,800	397
2012-05-18	400	407	396	403	126,300	403
2012-05-17	402	423	402	420	118,300	420
2012-05-16	405	412	400	406	130,500	406
2012-05-15	406	415	400	405	213,000	405
2012-05-14	440	441	408	412	319,800	412
2012-05-11	465	472	445	445	82,500	445
2012-05-10	441	470	441	465	81,600	465
2012-05-09	462	465	442	449	92,500	449
2012-05-08	465	474	464	470	70,800	470
2012-05-07	476	484	462	465	96,300	465
2012-05-02	483	490	480	490	51,000	490
2012-05-01	483	493	474	474	94,500	474
2012-04-27	495	501	480	480	171,900	480
2012-04-26	512	512	493	493	201,400	493
2012-04-25	511	517	502	508	89,800	508
2012-04-24	513	515	505	508	70,900	508
2012-04-23	517	525	516	518	113,100	518
2012-04-20	512	513	499	511	154,200	511
2012-04-19	526	529	510	512	49,100	512
2012-04-18	524	533	524	527	63,400	527
2012-04-17	525	529	518	520	61,200	520
2012-04-16	533	533	522	523	47,800	523
2012-04-13	541	544	532	538	59,800	538
2012-04-12	527	538	524	537	64,200	537
2012-04-11	519	530	519	526	81,300	526
2012-04-10	527	530	520	522	54,200	522
2012-04-09	531	533	518	527	140,900	527
2012-04-06	542	544	525	530	156,600	530
2012-04-05	558	559	538	542	157,000	542
2012-04-04	573	575	558	559	77,700	559
2012-04-03	581	582	571	577	60,800	577
2012-04-02	590	597	575	577	58,900	577
2012-03-30	570	595	569	592	156,100	592
2012-03-29	577	577	569	572	56,800	572
2012-03-28	583	583	574	576	49,100	576
2012-03-27	587	590	578	590	88,900	590
2012-03-26	573	589	573	582	79,300	582
2012-03-23	575	584	572	582	51,000	582
2012-03-22	580	590	575	583	45,000	583
2012-03-21	584	593	583	587	106,200	587
2012-03-19	568	585	565	582	120,800	582
2012-03-16	568	577	560	573	64,000	573
2012-03-15	570	573	561	565	62,900	565
2012-03-14	570	586	565	573	163,700	573
2012-03-13	564	575	560	563	132,500	563
2012-03-12	566	575	556	556	76,700	556
2012-03-09	568	576	564	568	118,100	568
2012-03-08	560	567	555	564	69,000	564
2012-03-07	550	554	543	553	65,500	553
2012-03-06	551	563	549	552	42,000	552
2012-03-05	565	565	555	557	37,300	557
2012-03-02	554	564	550	562	66,700	562
2012-03-01	558	568	544	548	81,800	548
2012-02-29	570	573	561	565	91,500	565
2012-02-28	569	575	558	575	110,800	575
2012-02-27	563	578	563	571	110,000	571
2012-02-24	550	559	546	559	82,000	559
2012-02-23	554	555	545	555	48,900	555
2012-02-22	555	560	548	555	64,700	555
2012-02-21	532	561	532	560	166,800	560
2012-02-20	537	540	527	531	42,600	531
2012-02-17	530	536	530	533	64,300	533
2012-02-16	529	538	525	527	48,200	527
2012-02-15	532	541	528	530	81,600	530
2012-02-14	538	540	534	536	22,200	536
2012-02-13	532	541	532	538	19,400	538
2012-02-10	535	543	531	532	69,000	532
2012-02-09	536	542	525	537	41,300	537
2012-02-08	542	553	536	544	52,600	544
2012-02-07	551	555	540	544	37,500	544
2012-02-06	550	554	546	550	32,300	550
2012-02-03	554	556	544	546	24,100	546
2012-02-02	560	560	550	554	25,800	554
2012-02-01	547	558	544	555	76,100	555
2012-01-31	545	550	540	550	73,000	550
2012-01-30	534	547	530	540	26,200	540
2012-01-27	542	542	535	539	18,700	539
2012-01-26	544	556	539	542	56,300	542
2012-01-25	533	547	533	545	91,800	545
2012-01-24	540	540	522	526	52,100	526
2012-01-23	542	545	537	538	26,100	538
2012-01-20	548	548	537	540	26,100	540
2012-01-19	533	537	528	531	19,700	531
2012-01-18	529	547	523	524	75,000	524
2012-01-17	538	543	528	530	60,900	530
2012-01-16	542	550	535	535	75,600	535
2012-01-13	518	560	514	549	202,900	549
2012-01-12	511	513	503	508	39,800	508
2012-01-11	513	524	500	515	50,800	515
2012-01-10	505	510	501	506	45,100	506
2012-01-06	504	506	500	505	13,500	505
2012-01-05	519	519	506	511	17,800	511
2012-01-04	510	517	509	517	33,400	517

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