9880 イノテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	568	579	566	575	48,400	575
2016-12-29	572	577	565	574	60,400	574
2016-12-28	571	585	570	574	70,800	574
2016-12-27	565	574	565	571	68,100	571
2016-12-26	563	573	560	571	108,100	571
2016-12-22	570	574	565	569	98,700	569
2016-12-21	580	583	569	579	144,800	579
2016-12-20	578	584	573	579	83,300	579
2016-12-19	576	584	558	583	153,800	583
2016-12-16	565	581	564	578	257,000	578
2016-12-15	564	568	554	564	80,400	564
2016-12-14	561	565	558	564	80,800	564
2016-12-13	560	564	551	559	83,400	559
2016-12-12	562	570	548	569	154,000	569
2016-12-09	538	561	536	560	188,300	560
2016-12-08	538	541	523	538	126,800	538
2016-12-07	520	537	520	535	163,300	535
2016-12-06	515	521	512	519	62,200	519
2016-12-05	515	516	505	515	68,200	515
2016-12-02	517	524	511	521	66,900	521
2016-12-01	525	527	516	520	78,500	520
2016-11-30	518	527	516	526	120,600	526
2016-11-29	513	520	500	519	136,200	519
2016-11-28	492	514	492	514	160,200	514
2016-11-25	495	495	487	492	118,200	492
2016-11-24	498	498	489	493	119,600	493
2016-11-22	490	500	489	497	112,400	497
2016-11-21	489	493	488	490	65,800	490
2016-11-18	484	489	481	486	80,300	486
2016-11-17	478	482	476	482	31,100	482
2016-11-16	477	482	474	479	61,800	479
2016-11-15	479	479	467	475	42,400	475
2016-11-14	479	484	476	478	46,300	478
2016-11-11	476	492	467	473	178,600	473
2016-11-10	474	481	464	476	96,100	476
2016-11-09	478	485	448	451	197,800	451
2016-11-08	485	488	473	474	59,100	474
2016-11-07	478	488	478	488	32,200	488
2016-11-04	481	482	475	481	48,700	481
2016-11-02	489	489	477	481	55,400	481
2016-11-01	495	495	490	492	47,000	492
2016-10-31	491	491	486	490	64,400	490
2016-10-28	482	491	480	488	109,900	488
2016-10-27	483	486	479	480	21,400	480
2016-10-26	478	485	478	483	31,000	483
2016-10-25	482	485	478	482	42,600	482
2016-10-24	485	485	480	484	24,400	484
2016-10-21	490	490	484	485	29,200	485
2016-10-20	483	491	480	489	47,700	489
2016-10-19	484	484	476	481	48,800	481
2016-10-17	489	490	483	486	37,100	486
2016-10-13	471	481	470	480	74,500	480
2016-10-12	482	484	465	467	174,700	467
2016-10-11	489	489	484	486	40,000	486
2016-10-07	495	508	482	490	88,700	490
2016-10-06	492	494	488	489	54,600	489
2016-10-05	488	490	480	486	77,000	486
2016-10-04	494	495	474	489	163,100	489
2016-10-03	490	498	486	493	63,600	493
2016-09-30	496	496	487	488	52,600	488
2016-09-29	500	503	493	501	40,900	501
2016-09-28	499	499	490	497	30,100	497
2016-09-27	490	502	487	502	63,400	502
2016-09-26	495	499	492	495	33,400	495
2016-09-23	495	500	489	500	32,700	500
2016-09-21	490	496	483	496	33,000	496
2016-09-20	483	496	483	493	32,200	493
2016-09-16	489	493	486	491	36,400	491
2016-09-15	487	490	480	484	33,100	484
2016-09-14	491	492	479	484	60,000	484
2016-09-13	496	498	487	495	28,200	495
2016-09-12	483	496	481	494	81,200	494
2016-09-09	501	505	495	496	60,300	496
2016-09-08	500	505	498	501	74,200	501
2016-09-07	489	506	487	502	174,100	502
2016-09-06	485	499	481	496	118,000	496
2016-09-05	477	494	471	488	177,300	488
2016-09-02	487	487	473	477	93,100	477
2016-09-01	499	499	479	486	136,100	486
2016-08-31	495	499	482	491	204,600	491
2016-08-30	478	498	468	479	146,200	479
2016-08-29	460	475	458	473	143,400	473
2016-08-26	465	467	451	455	84,300	455
2016-08-25	459	473	455	467	158,600	467
2016-08-24	457	459	452	458	38,800	458
2016-08-23	455	456	442	452	55,800	452
2016-08-22	453	467	445	459	110,400	459
2016-08-19	446	461	446	456	47,200	456
2016-08-18	453	455	448	449	24,700	449
2016-08-17	451	455	449	453	41,600	453
2016-08-16	460	460	454	454	35,100	454
2016-08-15	458	463	458	460	11,000	460
2016-08-12	457	461	455	460	29,400	460
2016-08-10	462	465	452	455	127,500	455
2016-08-09	470	486	466	469	150,500	469
2016-08-08	466	467	457	463	55,500	463
2016-08-05	462	465	459	462	43,500	462
2016-08-04	461	462	453	459	74,300	459
2016-08-03	465	465	452	457	95,500	457
2016-08-02	466	471	458	467	54,700	467
2016-08-01	472	478	466	469	42,600	469
2016-07-29	470	476	461	476	97,400	476
2016-07-28	478	484	471	475	67,800	475
2016-07-27	479	486	471	478	130,200	478
2016-07-26	470	479	463	478	119,000	478
2016-07-25	488	518	450	472	433,100	472
2016-07-22	450	473	450	471	211,000	471
2016-07-21	455	455	447	452	71,700	452
2016-07-20	442	454	438	452	172,500	452
2016-07-19	446	466	439	443	333,300	443
2016-07-15	439	447	436	440	92,000	440
2016-07-14	434	440	430	437	81,900	437
2016-07-13	448	451	427	431	128,800	431
2016-07-12	439	452	428	444	168,200	444
2016-07-11	416	445	413	434	294,900	434
2016-07-08	409	418	405	408	60,600	408
2016-07-07	410	419	407	410	72,000	410
2016-07-06	408	415	402	413	106,600	413
2016-07-05	413	420	411	416	61,900	416
2016-07-04	423	423	412	413	76,600	413
2016-07-01	421	425	415	416	64,000	416
2016-06-30	426	430	419	422	78,400	422
2016-06-29	417	427	413	426	76,900	426
2016-06-28	403	419	396	415	114,700	415
2016-06-27	402	411	400	408	123,400	408
2016-06-24	430	430	390	399	219,200	399
2016-06-23	427	437	415	425	285,000	425
2016-06-22	435	437	423	427	97,500	427
2016-06-21	429	440	428	439	70,800	439
2016-06-20	425	435	425	430	67,800	430
2016-06-17	420	434	419	422	93,200	422
2016-06-16	438	439	415	416	105,200	416
2016-06-15	433	443	430	436	96,000	436
2016-06-14	450	453	434	435	171,100	435
2016-06-13	471	472	456	456	163,500	456
2016-06-10	485	488	465	484	261,400	484
2016-06-09	490	527	468	486	1,048,900	486
2016-06-08	440	469	437	458	703,100	458
2016-06-07	420	433	419	427	160,400	427
2016-06-06	419	419	412	418	72,600	418
2016-06-03	405	421	405	419	168,900	419
2016-06-02	410	410	403	403	42,400	403
2016-06-01	407	411	403	405	42,000	405
2016-05-31	407	409	403	407	63,700	407
2016-05-30	405	407	403	407	47,200	407
2016-05-27	404	405	401	402	28,100	402
2016-05-26	404	407	400	402	42,700	402
2016-05-25	403	405	400	401	32,600	401
2016-05-24	403	403	399	401	33,900	401
2016-05-23	401	406	400	402	40,700	402
2016-05-20	399	404	399	401	20,100	401
2016-05-19	399	402	397	397	41,100	397
2016-05-18	399	402	395	398	82,700	398
2016-05-17	401	403	395	400	119,000	400
2016-05-16	402	406	398	399	218,800	399
2016-05-13	422	424	404	405	205,500	405
2016-05-12	425	439	425	435	39,000	435
2016-05-11	436	436	430	432	33,400	432
2016-05-10	424	433	421	430	40,400	430
2016-05-09	421	425	420	422	25,500	422
2016-05-06	425	425	415	418	32,100	418
2016-05-02	424	424	415	418	70,100	418
2016-04-28	439	445	429	429	66,000	429
2016-04-27	440	441	436	439	37,400	439
2016-04-26	448	448	438	440	42,500	440
2016-04-25	454	454	446	451	39,900	451
2016-04-22	447	450	443	449	46,400	449
2016-04-21	441	451	441	447	63,700	447
2016-04-20	438	441	435	439	60,400	439
2016-04-19	433	439	430	435	50,100	435
2016-04-18	433	435	428	429	49,300	429
2016-04-15	445	448	441	446	33,000	446
2016-04-14	444	447	439	447	38,700	447
2016-04-13	422	443	422	441	63,800	441
2016-04-12	416	425	414	421	37,100	421
2016-04-11	423	423	411	415	41,700	415
2016-04-08	412	427	410	423	68,600	423
2016-04-07	422	425	413	413	41,600	413
2016-04-06	419	423	416	422	39,400	422
2016-04-05	437	437	421	422	62,000	422
2016-04-04	440	445	434	441	60,900	441
2016-04-01	441	441	429	432	97,800	432
2016-03-31	449	450	438	441	95,400	441
2016-03-30	449	452	444	448	57,200	448
2016-03-29	448	453	446	451	45,500	451
2016-03-28	455	456	450	456	51,900	456
2016-03-25	456	457	448	452	38,600	452
2016-03-24	451	458	447	455	59,900	455
2016-03-23	453	459	450	451	44,200	451
2016-03-22	449	454	446	451	59,600	451
2016-03-18	446	446	436	442	103,500	442
2016-03-17	456	458	441	446	69,400	446
2016-03-16	457	459	451	452	48,700	452
2016-03-15	469	476	452	457	86,600	457
2016-03-14	472	472	459	469	47,700	469
2016-03-11	456	469	456	463	63,000	463
2016-03-10	461	469	458	464	29,900	464
2016-03-09	455	467	454	456	60,300	456
2016-03-08	467	467	455	458	42,500	458
2016-03-07	467	471	464	467	36,600	467
2016-03-04	465	474	463	467	53,300	467
2016-03-03	448	463	447	462	42,200	462
2016-03-02	447	451	444	448	55,000	448
2016-03-01	446	446	439	440	45,700	440
2016-02-29	447	449	441	441	85,400	441
2016-02-26	448	448	433	438	34,500	438
2016-02-25	431	446	431	442	37,000	442
2016-02-24	436	441	425	429	49,200	429
2016-02-23	441	446	435	436	27,600	436
2016-02-22	438	443	435	440	29,500	440
2016-02-19	432	443	429	437	43,600	437
2016-02-18	440	465	430	433	127,500	433
2016-02-17	440	451	426	431	64,900	431
2016-02-16	436	461	436	440	52,300	440
2016-02-15	432	442	429	440	38,900	440
2016-02-12	425	435	416	417	74,500	417
2016-02-10	465	465	430	450	56,400	450
2016-02-09	472	484	456	459	84,800	459
2016-02-08	485	508	481	499	63,100	499
2016-02-05	487	492	482	491	40,700	491
2016-02-04	498	501	487	488	50,400	488
2016-02-03	498	508	486	507	44,300	507
2016-02-02	509	515	504	506	42,500	506
2016-02-01	511	519	503	518	42,300	518
2016-01-29	506	506	484	498	59,500	498
2016-01-28	494	503	483	503	51,700	503
2016-01-27	491	499	486	497	29,400	497
2016-01-26	486	495	481	484	48,100	484
2016-01-25	496	514	491	493	70,100	493
2016-01-22	480	496	477	495	40,000	495
2016-01-21	480	491	471	471	46,700	471
2016-01-20	509	513	484	484	64,000	484
2016-01-19	501	518	501	511	42,700	511
2016-01-18	500	512	492	504	46,200	504
2016-01-15	527	538	508	509	56,000	509
2016-01-14	530	533	512	529	69,100	529
2016-01-13	513	546	513	545	60,700	545
2016-01-12	525	528	512	513	42,800	513
2016-01-08	529	540	526	526	49,300	526
2016-01-07	541	555	533	536	49,200	536
2016-01-06	552	556	530	547	87,000	547
2016-01-05	571	573	549	553	64,200	553
2016-01-04	568	580	565	570	49,000	570

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