9880 イノテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,120	1,130	1,100	1,101	53,000	1,101
2017-12-28	1,119	1,127	1,106	1,118	64,100	1,118
2017-12-27	1,090	1,129	1,090	1,126	80,200	1,126
2017-12-26	1,084	1,106	1,080	1,092	79,800	1,092
2017-12-25	1,088	1,095	1,081	1,091	48,800	1,091
2017-12-22	1,080	1,095	1,065	1,088	50,600	1,088
2017-12-21	1,076	1,081	1,065	1,077	36,500	1,077
2017-12-20	1,060	1,088	1,053	1,087	123,600	1,087
2017-12-19	1,066	1,082	1,046	1,050	58,300	1,050
2017-12-18	1,052	1,080	1,052	1,065	88,600	1,065
2017-12-15	1,080	1,082	1,051	1,060	66,000	1,060
2017-12-14	1,070	1,096	1,063	1,085	89,200	1,085
2017-12-13	1,083	1,110	1,072	1,078	126,700	1,078
2017-12-12	1,149	1,160	1,087	1,091	208,100	1,091
2017-12-11	1,128	1,148	1,111	1,146	128,700	1,146
2017-12-08	1,082	1,137	1,072	1,125	380,100	1,125
2017-12-07	1,044	1,119	1,032	1,112	611,700	1,112
2017-12-06	967	1,054	962	1,039	559,300	1,039
2017-12-05	964	973	948	972	115,000	972
2017-12-04	1,001	1,004	971	973	124,400	973
2017-12-01	1,011	1,027	1,001	1,003	94,400	1,003
2017-11-30	1,013	1,020	993	1,010	92,000	1,010
2017-11-29	1,028	1,038	1,016	1,026	112,900	1,026
2017-11-28	1,041	1,043	1,014	1,014	116,500	1,014
2017-11-27	1,048	1,052	1,039	1,052	72,600	1,052
2017-11-24	1,044	1,047	1,027	1,042	70,900	1,042
2017-11-22	1,026	1,055	1,026	1,044	120,000	1,044
2017-11-21	1,000	1,028	996	1,019	180,700	1,019
2017-11-20	996	1,005	985	991	89,300	991
2017-11-17	985	1,010	973	1,000	149,000	1,000
2017-11-16	947	1,007	931	994	288,800	994
2017-11-15	995	1,000	940	943	368,700	943
2017-11-13	1,085	1,115	1,070	1,075	490,700	1,075
2017-11-10	985	1,122	983	1,061	983,000	1,061
2017-11-09	1,007	1,013	939	974	477,200	974
2017-11-08	1,014	1,067	1,013	1,043	219,100	1,043
2017-11-07	990	1,014	990	1,012	119,400	1,012
2017-11-06	1,004	1,007	984	994	102,500	994
2017-11-02	991	1,008	982	1,002	114,300	1,002
2017-11-01	975	995	973	990	125,200	990
2017-10-31	976	988	971	978	94,200	978
2017-10-30	956	980	948	977	105,000	977
2017-10-27	968	974	957	964	54,600	964
2017-10-26	963	977	961	968	55,900	968
2017-10-25	968	970	950	953	67,300	953
2017-10-24	965	973	951	970	50,600	970
2017-10-23	957	981	955	965	114,900	965
2017-10-20	941	956	935	949	51,000	949
2017-10-19	949	953	940	946	77,400	946
2017-10-18	975	979	945	946	118,200	946
2017-10-17	1,001	1,002	970	975	117,900	975
2017-10-16	975	1,011	956	1,004	322,600	1,004
2017-10-13	928	984	913	982	275,900	982
2017-10-12	926	942	920	928	242,400	928
2017-10-11	946	946	921	926	79,000	926
2017-10-10	934	946	928	941	99,700	941
2017-10-06	946	949	929	931	80,800	931
2017-10-05	945	969	939	951	228,500	951
2017-10-04	985	991	930	930	263,900	930
2017-10-03	1,014	1,019	980	990	306,600	990
2017-10-02	942	1,020	930	1,012	507,400	1,012
2017-09-29	932	939	925	932	80,500	932
2017-09-28	936	943	927	940	103,000	940
2017-09-27	926	941	921	936	96,500	936
2017-09-26	937	937	915	935	170,900	935
2017-09-25	941	951	931	940	142,400	940
2017-09-22	915	924	910	919	86,100	919
2017-09-21	913	931	896	923	180,700	923
2017-09-20	944	944	913	914	195,700	914
2017-09-19	955	965	928	945	271,300	945
2017-09-15	956	967	945	949	212,500	949
2017-09-14	946	997	940	966	410,300	966
2017-09-13	951	970	943	946	313,200	946
2017-09-12	974	977	930	945	266,400	945
2017-09-11	956	973	933	968	299,500	968
2017-09-08	955	980	938	956	638,800	956
2017-09-07	902	955	897	942	871,400	942
2017-09-06	862	901	843	900	538,200	900
2017-09-05	855	888	854	866	566,800	866
2017-09-04	820	853	806	853	316,200	853
2017-09-01	805	823	796	820	336,600	820
2017-08-31	790	810	772	805	420,600	805
2017-08-30	816	835	786	794	714,200	794
2017-08-29	742	764	742	764	55,500	764
2017-08-28	756	756	741	748	83,700	748
2017-08-25	739	760	738	757	85,500	757
2017-08-24	740	748	736	739	57,700	739
2017-08-23	746	755	738	740	66,900	740
2017-08-22	741	749	738	743	61,200	743
2017-08-21	725	744	716	743	141,700	743
2017-08-18	732	744	727	731	173,000	731
2017-08-17	741	744	730	737	134,400	737
2017-08-16	740	751	740	741	103,400	741
2017-08-15	740	746	734	738	107,000	738
2017-08-14	742	754	731	737	164,300	737
2017-08-10	793	795	745	748	501,400	748
2017-08-09	740	814	727	802	649,500	802
2017-08-08	812	816	770	786	574,300	786
2017-08-07	766	833	763	833	578,700	833
2017-08-04	770	783	764	768	141,800	768
2017-08-03	761	776	754	774	220,700	774
2017-08-02	759	772	752	768	173,300	768
2017-08-01	760	763	738	763	245,900	763
2017-07-31	732	770	727	752	427,300	752
2017-07-28	719	723	711	723	186,700	723
2017-07-27	706	724	706	717	128,200	717
2017-07-26	707	714	698	706	91,900	706
2017-07-25	695	712	695	708	138,700	708
2017-07-24	690	699	680	698	147,400	698
2017-07-21	687	693	684	692	125,500	692
2017-07-20	680	688	674	687	110,600	687
2017-07-19	668	686	666	680	101,600	680
2017-07-18	662	669	654	669	78,700	669
2017-07-14	658	663	652	662	82,900	662
2017-07-13	657	665	657	663	69,400	663
2017-07-12	657	662	653	660	77,900	660
2017-07-11	656	665	655	665	89,700	665
2017-07-10	647	666	647	661	145,200	661
2017-07-07	660	668	647	650	126,400	650
2017-07-06	679	679	664	669	78,300	669
2017-07-05	693	694	662	669	317,100	669
2017-07-04	662	662	640	653	100,700	653
2017-07-03	663	664	654	659	71,400	659
2017-06-30	666	668	655	666	121,000	666
2017-06-29	663	673	660	671	66,600	671
2017-06-28	674	674	659	663	140,400	663
2017-06-27	667	677	664	677	72,000	677
2017-06-26	653	668	653	668	85,000	668
2017-06-23	660	665	650	657	170,200	657
2017-06-22	660	672	657	663	118,900	663
2017-06-21	672	675	661	664	102,700	664
2017-06-20	663	684	662	679	146,900	679
2017-06-19	655	664	650	654	116,700	654
2017-06-16	666	671	655	660	147,800	660
2017-06-15	671	684	664	673	169,900	673
2017-06-14	683	685	670	673	146,200	673
2017-06-13	675	681	669	673	148,400	673
2017-06-12	690	694	672	678	170,800	678
2017-06-09	678	700	673	694	216,000	694
2017-06-08	669	681	666	675	143,700	675
2017-06-07	650	675	650	670	182,100	670
2017-06-06	674	677	647	650	147,700	650
2017-06-05	680	689	671	672	132,100	672
2017-06-02	699	700	676	690	235,600	690
2017-06-01	700	701	682	697	316,700	697
2017-05-31	683	704	683	690	184,400	690
2017-05-30	671	682	670	676	137,400	676
2017-05-29	679	688	673	677	106,500	677
2017-05-26	690	690	677	680	139,700	680
2017-05-25	710	714	682	697	293,100	697
2017-05-24	659	706	657	706	410,700	706
2017-05-23	650	660	645	654	198,400	654
2017-05-22	648	657	640	649	149,200	649
2017-05-19	640	651	628	649	245,500	649
2017-05-18	619	642	616	638	243,300	638
2017-05-17	642	643	631	639	150,400	639
2017-05-16	623	649	623	641	311,900	641
2017-05-15	622	634	617	620	222,700	620
2017-05-12	585	633	580	621	713,100	621
2017-05-11	662	662	638	640	207,100	640
2017-05-10	660	666	653	662	105,800	662
2017-05-09	653	658	646	657	158,000	657
2017-05-08	650	657	642	657	233,600	657
2017-05-02	656	657	644	647	194,900	647
2017-05-01	647	656	643	656	85,900	656
2017-04-28	654	660	644	647	204,300	647
2017-04-27	626	655	623	654	336,700	654
2017-04-26	616	622	606	620	199,300	620
2017-04-25	599	615	594	610	237,900	610
2017-04-24	605	606	592	592	192,400	592
2017-04-21	614	614	595	605	196,300	605
2017-04-20	632	634	588	594	648,800	594
2017-04-19	576	587	576	585	67,000	585
2017-04-18	582	587	576	576	78,600	576
2017-04-17	572	573	564	572	58,400	572
2017-04-14	574	578	566	572	57,200	572
2017-04-13	570	581	565	575	123,900	575
2017-04-12	584	587	571	578	129,700	578
2017-04-11	602	604	591	593	86,100	593
2017-04-10	603	607	596	604	97,200	604
2017-04-07	603	604	592	594	138,400	594
2017-04-06	610	614	591	593	191,800	593
2017-04-05	622	630	610	617	144,900	617
2017-04-04	683	683	615	620	266,300	620
2017-04-03	659	686	659	681	111,700	681
2017-03-31	687	688	672	676	108,200	676
2017-03-30	691	694	681	687	86,500	687
2017-03-29	684	696	672	691	78,000	691
2017-03-28	672	687	672	686	94,300	686
2017-03-27	685	685	669	669	60,700	669
2017-03-24	680	694	680	691	76,300	691
2017-03-23	679	685	673	683	79,900	683
2017-03-22	675	681	667	676	135,100	676
2017-03-21	675	693	675	685	136,100	685
2017-03-17	682	689	671	676	78,200	676
2017-03-16	671	695	666	680	145,100	680
2017-03-15	682	691	667	671	217,100	671
2017-03-14	710	712	668	676	395,300	676
2017-03-13	752	752	705	710	222,000	710
2017-03-10	765	765	750	752	135,800	752
2017-03-09	755	772	752	756	184,100	756
2017-03-08	763	777	751	755	188,800	755
2017-03-07	755	766	748	754	101,900	754
2017-03-06	767	788	748	752	233,900	752
2017-03-03	734	765	732	762	184,800	762
2017-03-02	745	767	736	737	256,100	737
2017-03-01	727	743	723	726	159,600	726
2017-02-28	727	759	703	723	227,500	723
2017-02-27	730	735	704	713	169,900	713
2017-02-24	750	753	731	740	132,800	740
2017-02-23	737	770	736	755	351,100	755
2017-02-22	700	736	695	732	269,100	732
2017-02-21	700	710	690	695	181,000	695
2017-02-20	679	698	670	696	180,300	696
2017-02-17	657	685	657	673	161,400	673
2017-02-16	692	692	650	654	242,200	654
2017-02-15	669	693	669	688	233,600	688
2017-02-14	645	665	645	662	235,600	662
2017-02-13	642	650	635	637	157,200	637
2017-02-10	640	645	628	632	150,900	632
2017-02-09	604	639	601	638	226,800	638
2017-02-08	615	615	604	607	47,300	607
2017-02-07	597	616	597	615	84,300	615
2017-02-06	603	606	594	601	43,400	601
2017-02-03	616	618	596	599	98,900	599
2017-02-02	626	632	616	619	93,900	619
2017-02-01	615	624	602	622	65,000	622
2017-01-31	604	619	592	616	94,200	616
2017-01-30	625	625	595	610	135,600	610
2017-01-27	635	636	612	625	95,800	625
2017-01-26	629	639	622	625	107,600	625
2017-01-25	602	648	602	625	215,400	625
2017-01-24	580	600	575	597	108,700	597
2017-01-23	595	595	580	581	89,800	581
2017-01-20	585	604	582	599	67,500	599
2017-01-19	576	591	576	589	66,100	589
2017-01-18	581	586	562	580	132,100	580
2017-01-17	597	597	584	586	67,300	586
2017-01-16	597	604	594	596	75,600	596
2017-01-13	599	608	597	601	96,700	601
2017-01-12	601	604	589	604	102,600	604
2017-01-11	605	610	600	602	78,100	602
2017-01-10	604	611	594	604	108,000	604
2017-01-06	598	607	598	606	112,000	606
2017-01-05	599	606	592	605	124,500	605
2017-01-04	574	593	574	593	136,900	593

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