[9880 JQ] イノテック 日足 時系列データ

[9880 JQ] イノテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-16701.00720.00701.00708.00123008731200
2008-05-15720.00725.00701.00705.001490010583600
2008-05-14651.00710.00650.00710.001780012103900
2008-05-13642.00648.00638.00643.0053003394300
2008-05-12643.00643.00630.00633.0043002732200
2008-05-09656.00662.00646.00653.00108007069400
2008-05-08630.00659.00630.00647.00123007868900
2008-05-07620.00643.00618.00643.00105006595600
2008-05-02620.00620.00607.00618.001970012076700
2008-05-01650.00650.00610.00618.00123007675000
2008-04-30654.00654.00640.00645.002580016752900
2008-04-28600.00635.00593.00624.001750010712500
2008-04-25583.00592.00578.00592.00157009196300
2008-04-24561.00580.00561.00573.00165009502400
2008-04-23565.00572.00562.00566.00101005698200
2008-04-22565.00577.00555.00572.005150029106700
2008-04-21579.00582.00565.00570.008310047710000
2008-04-18580.00581.00570.00576.002740015737600
2008-04-17582.00597.00572.00580.004660027223200
2008-04-16580.00582.00573.00580.003030017547300
2008-04-15588.00589.00570.00571.005120029584300
2008-04-14591.00600.00588.00593.003930023241300
2008-04-11594.00602.00591.00601.004930029496200
2008-04-10607.00607.00582.00590.007530044711300
2008-04-09609.00616.00608.00608.004340026559800
2008-04-08617.00620.00613.00619.006050037271000
2008-04-07611.00626.00606.00616.0010800066270800
2008-04-04615.00627.00612.00615.009250057031200
2008-04-03614.00618.00604.00614.006550040002900
2008-04-02635.00635.00607.00613.004950030570500
2008-04-01598.00618.00598.00605.004090024770000
2008-03-31630.00631.00600.00603.009720059019100
2008-03-28663.00663.00628.00637.007560048340100
2008-03-27667.00677.00667.00673.001860012501500
2008-03-26690.00690.00666.00682.005870039628000
2008-03-25720.00726.00681.00690.006260043849000
2008-03-24680.00721.00675.00718.005370037290600
2008-03-21652.00669.00652.00660.005910038811600
2008-03-19642.00650.00630.00638.009860063088100
2008-03-18625.00649.00599.00602.007380045223900
2008-03-17671.00671.00631.00634.006210040293200
2008-03-14722.00722.00695.00706.007840055237000
2008-03-13724.00744.00724.00732.002440017768900
2008-03-12749.00755.00746.00753.004430033250500
2008-03-11698.00719.00684.00719.004940034573300
2008-03-10743.00744.00716.00728.005480040066100
2008-03-07762.00772.00742.00768.004950037415700
2008-03-06793.00793.00778.00782.002540020028900
2008-03-05772.00777.00762.00773.002330017920800
2008-03-04800.00804.00785.00785.003410027048300
2008-03-03750.00785.00750.00775.003810029060100
2008-02-29838.00838.00802.00819.003460028294300
2008-02-28826.00843.00791.00839.005820048110100
2008-02-27803.00835.00801.00826.008700071101700
2008-02-26764.00790.00763.00783.007380057632300
2008-02-25750.00755.00740.00754.006460048218600
2008-02-22720.00754.00713.00730.006370046301300
2008-02-21714.00726.00711.00720.005040036176500
2008-02-20705.00715.00697.00711.006060042775600
2008-02-19710.00715.00700.00705.006720047557000
2008-02-18681.00699.00679.00694.005450037496900
2008-02-15650.00679.00647.00673.003570023417800
2008-02-14690.00690.00664.00664.003700025113000
2008-02-13671.00691.00660.00661.001710011560900
2008-02-12657.00690.00641.00661.004110026946600
2008-02-08673.00673.00650.00659.003490023020000
2008-02-07700.00700.00663.00675.006420043709300
2008-02-06679.00710.00646.00706.0010850073026400
2008-02-05716.00716.00701.00712.004970035200600
2008-02-04735.00739.00711.00720.0011970087150400
2008-02-01645.00679.00630.00675.0011670077021000
2008-01-31620.00638.00595.00620.00191400117419600
2008-01-30600.00638.00588.00630.00382200233389600
2008-01-29696.00698.00633.00639.00185500121499000
2008-01-28711.00711.00685.00690.006210043232000
2008-01-25700.00715.00700.00715.009180065156700
2008-01-24695.00715.00660.00690.00168100114691600
2008-01-23775.00789.00700.00715.00177000133347500
2008-01-22834.00835.00764.00765.004630037389900
2008-01-21879.00879.00855.00864.001970016992900
2008-01-18860.00890.00857.00883.005520048190400
2008-01-17860.00875.00860.00875.003630031478600
2008-01-16900.00900.00852.00890.007760068799500
2008-01-15915.00918.00895.00915.008860080536800
2008-01-11927.00927.00910.00911.005060046288000
2008-01-10920.00921.00910.00917.005350048953900
2008-01-09916.00923.00910.00919.006220057101800
2008-01-08915.00935.00915.00928.003460031873000
2008-01-07940.00940.00916.00920.004840044852600
2008-01-04950.00979.00930.00960.003280031243000
2007-12-28975.00995.00971.00990.001510014791900
2007-12-27992.001005.00992.001002.0089008878300
2007-12-261005.001030.00998.001011.005640056922900
2007-12-251000.001027.00992.001025.004740048163800
2007-12-21990.00998.00980.00990.003590035541400
2007-12-20977.001001.00976.00993.002850028237300
2007-12-19981.001000.00980.00987.004450044146700
2007-12-18950.00971.00925.00969.002530024055500
2007-12-17956.00958.00950.00950.006390061055700
2007-12-14962.00965.00953.00962.005800055758300
2007-12-13983.00983.00951.00962.005140049335400
2007-12-12981.00985.00973.00984.003700036290900
2007-12-11998.001005.00995.00999.002920029142600
2007-12-10995.001000.00980.001000.004830047874800
2007-12-071001.001013.00997.001005.005070050992900
2007-12-061002.001011.00968.00991.007020069553600
2007-12-051010.001012.00984.00992.007330073074300
2007-12-041040.001056.001025.001025.001050010913600
2007-12-031043.001077.001041.001055.001220012888300
2007-11-301040.001090.001006.001063.00107800115055700
2007-11-291040.001040.001020.001020.002150022110600
2007-11-281010.001030.001009.001020.00114300116315500
2007-11-27999.001018.00995.00995.00109000108930700
2007-11-26989.001055.00979.001039.00136300139610200
2007-11-22980.00990.00950.00975.002840027408200
2007-11-211007.001024.00991.00991.0088008788500
2007-11-201000.001030.00995.001027.004550045707500
2007-11-191098.001100.001047.001059.009200098254300
2007-11-161060.001110.001042.001110.008460090891500
2007-11-151080.001102.001070.001100.00218500236477400
2007-11-141075.001123.001075.001120.00160500176983600
2007-11-131030.001060.001027.001060.005430056500700
2007-11-121040.001040.001020.001040.007390076216300
2007-11-091080.001105.001071.001090.007860085546600
2007-11-08998.001080.00990.001080.007850081058800
2007-11-071056.001067.001020.001045.00101800106750600
2007-11-061117.001117.001062.001069.006040065850300
2007-11-051150.001150.001120.001120.006240070460100
2007-11-021150.001153.001139.001149.002590029672000
2007-11-011180.001184.001155.001175.006290073722900
2007-10-311155.001174.001141.001173.004550052723000
2007-10-301150.001160.001140.001160.003580041148700
2007-10-291146.001162.001120.001151.00134500155040200
2007-10-261117.001150.001111.001150.003340037919600
2007-10-251129.001140.001100.001135.007100079391100
2007-10-241145.001145.001119.001130.005830065953900
2007-10-231115.001153.001108.001149.00148600169746700
2007-10-221055.001115.001050.001095.00106200115207700
2007-10-191100.001105.001085.001105.004050044504700
2007-10-181040.001101.001040.001084.003460037200100
2007-10-171040.001055.001035.001040.002810029263900
2007-10-161060.001060.001040.001041.004320045374500
2007-10-151110.001118.001082.001087.005120056173900
2007-10-121112.001120.001109.001115.003860042915600
2007-10-111110.001140.001105.001132.008380094010500
2007-10-101120.001120.001106.001115.007720085844900
2007-10-091114.001114.001104.001110.00150800167083200
2007-10-051100.001113.001098.001101.00279300307768300
2007-10-041043.001105.001042.001100.00265600285223900
2007-10-03993.001033.00988.001033.00126800128052800
2007-10-02990.00992.00978.00983.008250081451000
2007-10-01980.00990.00965.00986.004680045896200
2007-09-28976.00993.00966.00980.00171300167698200
2007-09-27921.00950.00912.00949.00134500125352200
2007-09-26890.00904.00886.00904.006750060337300
2007-09-25888.00899.00883.00893.005790051523700
2007-09-21885.00904.00882.00898.005220046440900
2007-09-20930.00932.00881.00884.005140046380900
2007-09-19930.00930.00917.00927.002110019504600
2007-09-18917.00920.00906.00908.001400012776100
2007-09-14902.00910.00894.00910.004470040300400
2007-09-13941.00941.00890.00890.006950062984700
2007-09-12972.00972.00940.00950.003160030118600
2007-09-11966.00966.00940.00955.002240021233200
2007-09-10941.00963.00938.00963.003310031392900
2007-09-07976.00979.00966.00972.0097009411600
2007-09-06972.00995.00960.00979.005760056024900
2007-09-051004.001015.00982.001002.003940039387100
2007-09-04998.001015.00981.00984.003770037409300
2007-09-03999.001039.00998.001009.007220072918700
2007-08-311000.001011.00990.00999.005950059379400
2007-08-301001.001007.00986.001005.002030020227000
2007-08-29979.00992.00966.00988.003800037175500
2007-08-281018.001019.00990.00999.001950019620300
2007-08-271046.001055.001021.001038.002830029470900
2007-08-241046.001055.001037.001046.006520068239300
2007-08-23999.001048.00999.001027.00122100124385000
2007-08-221000.001000.00981.00981.007060070223100
2007-08-21957.001010.00945.001005.00106500105687900
2007-08-201001.001004.00929.00947.007820075350500
2007-08-171036.001036.00966.00981.00195100196205000
2007-08-161054.001057.001010.001036.005330054995800
2007-08-151060.001090.001052.001074.006340067750300
2007-08-141030.001092.001010.001080.00108600114748500
2007-08-131005.001050.00997.001032.009640099171600
2007-08-101020.001030.00972.00985.00193200193654300
2007-08-091090.001110.001006.001055.00150100157646200
2007-08-081090.001106.001084.001090.004930053868900
2007-08-071180.001180.001125.001125.00108000124234700
2007-08-061160.001177.001150.001166.00123000142995100
2007-08-031135.001189.001125.001160.00550400639368800
2007-08-021080.001130.001073.001121.00556500612531200
2007-08-011045.001071.001040.001040.00129700137458000
2007-07-311049.001058.001035.001049.004080042730000
2007-07-301012.001028.001010.001025.004640047192100
2007-07-271028.001036.001011.001029.005420055485900
2007-07-261045.001050.001034.001050.003300034362400
2007-07-251030.001055.001030.001054.002710028233000
2007-07-241059.001062.001042.001058.007760081665800
2007-07-231079.001080.001051.001079.007250077752200
2007-07-201080.001088.001067.001079.005590060244600
2007-07-191059.001075.001036.001072.007510079243700
2007-07-181046.001069.001046.001059.007600080354500
2007-07-171079.001086.001046.001058.004040042817600
2007-07-131085.001085.001061.001080.005270056516100
2007-07-121085.001094.001030.001050.00139100148936500
2007-07-111090.001099.001067.001094.0097900106445900
2007-07-101135.001136.001095.001115.00137000153726000
2007-07-091088.001119.001084.001117.00117500129535600
2007-07-061089.001093.001075.001082.002260024507800
2007-07-051090.001099.001080.001089.005780062912600
2007-07-041076.001099.001072.001090.003600039202900
2007-07-031098.001110.001074.001090.00106300116495300
2007-07-021095.001119.001088.001119.00190600211384400
2007-06-291070.001111.001068.001075.00292100319124400
2007-06-281010.001055.001010.001047.00128400133051900
2007-06-271010.001012.00991.00998.009210092358900
2007-06-261033.001040.001019.001023.004890050195200
2007-06-251060.001065.001021.001033.00169300177703300
2007-06-221044.001065.001035.001065.00189000197329200
2007-06-211001.001048.00997.001033.00240700246897000
2007-06-20975.001008.00971.001005.00194000192355900
2007-06-19966.00966.00959.00965.005190049953300
2007-06-18980.00980.00957.00970.008730084450500
2007-06-15990.00990.00965.00970.00146600143359100
2007-06-14957.00971.00955.00970.007110068490900
2007-06-13960.00960.00938.00948.003320031526200
2007-06-12942.00962.00935.00956.005070048064300
2007-06-11945.00947.00937.00940.002600024525600
2007-06-08950.00950.00935.00945.001920018059300
2007-06-07932.00950.00930.00950.002240021011900
2007-06-06954.00954.00940.00942.003190030175300
2007-06-05947.00956.00944.00953.002820026758700
2007-06-04950.00957.00950.00950.003650034724900
2007-06-01968.00968.00947.00955.008150077860900
2007-05-31963.00969.00952.00969.007160068622100
2007-05-30990.00994.00960.00967.006170060180100
2007-05-29980.00990.00970.00988.005090050020100
2007-05-28980.00999.00975.00982.006840067423100
2007-05-25941.00971.00931.00970.007070067500100
2007-05-24948.00955.00936.00947.008770082929100
2007-05-23927.00957.00924.00953.0010400097604700
2007-05-22925.00941.00921.00925.007400068832200
2007-05-21924.00939.00910.00939.006770062522400
2007-05-18910.00932.00901.00924.008900081071400
2007-05-17926.00933.00910.00910.007240066584900
2007-05-16938.00939.00920.00928.005750053411500
2007-05-15950.00951.00919.00935.00117800109789700
2007-05-14980.001011.00950.00960.00215800209874900
2007-05-11979.00979.00964.00970.007150069368900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter