[9880 東証1部] イノテック 日足 時系列データ

[9880 東証1部] イノテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27667.00677.00664.00677.007200048409600
2017-06-26653.00668.00653.00668.008500056450600
2017-06-23660.00665.00650.00657.00170200111818300
2017-06-22660.00672.00657.00663.0011890078935700
2017-06-21672.00675.00661.00664.0010270068462100
2017-06-20663.00684.00662.00679.0014690099168000
2017-06-19655.00664.00650.00654.0011670076372000
2017-06-16666.00671.00655.00660.0014780097631400
2017-06-15671.00684.00664.00673.00169900114298300
2017-06-14683.00685.00670.00673.0014620098889800
2017-06-13675.00681.00669.00673.00148400100184400
2017-06-12690.00694.00672.00678.00170800116134300
2017-06-09678.00700.00673.00694.00216000148754500
2017-06-08669.00681.00666.00675.0014370096835000
2017-06-07650.00675.00650.00670.00182100120948000
2017-06-06674.00677.00647.00650.0014770097440100
2017-06-05680.00689.00671.00672.0013210089371400
2017-06-02699.00700.00676.00690.00235600162567300
2017-06-01700.00701.00682.00697.00316700219596800
2017-05-31683.00704.00683.00690.00184400127456900
2017-05-30671.00682.00670.00676.0013740092935300
2017-05-29679.00688.00673.00677.0010650072450600
2017-05-26690.00690.00677.00680.0013970095230300
2017-05-25710.00714.00682.00697.00293100204538200
2017-05-24659.00706.00657.00706.00410700282928600
2017-05-23650.00660.00645.00654.00198400129607600
2017-05-22648.00657.00640.00649.0014920096829400
2017-05-19640.00651.00628.00649.00245500157471100
2017-05-18619.00642.00616.00638.00243300153118100
2017-05-17642.00643.00631.00639.0015040095975100
2017-05-16623.00649.00623.00641.00311900199757500
2017-05-15622.00634.00617.00620.00222700138659900
2017-05-12585.00633.00580.00621.00713100437118900
2017-05-11662.00662.00638.00640.00207100134331500
2017-05-10660.00666.00653.00662.0010580069780900
2017-05-09653.00658.00646.00657.00158000103092600
2017-05-08650.00657.00642.00657.00233600151468500
2017-05-02656.00657.00644.00647.00194900126379700
2017-05-01647.00656.00643.00656.008590055884800
2017-04-28654.00660.00644.00647.00204300132919400
2017-04-27626.00655.00623.00654.00336700216890100
2017-04-26616.00622.00606.00620.00199300122456900
2017-04-25599.00615.00594.00610.00237900143982600
2017-04-24605.00606.00592.00592.00192400114812100
2017-04-21614.00614.00595.00605.00196300118388800
2017-04-20632.00634.00588.00594.00648800394304200
2017-04-19576.00587.00576.00585.006700038969800
2017-04-18582.00587.00576.00576.007860045506500
2017-04-17572.00573.00564.00572.005840033243500
2017-04-14574.00578.00566.00572.005720032783100
2017-04-13570.00581.00565.00575.0012390071158500
2017-04-12584.00587.00571.00578.0012970075004800
2017-04-11602.00604.00591.00593.008610051336100
2017-04-10603.00607.00596.00604.009720058545300
2017-04-07603.00604.00592.00594.0013840082665400
2017-04-06610.00614.00591.00593.00191800114679300
2017-04-05622.00630.00610.00617.0014490089816700
2017-04-04683.00683.00615.00620.00266300168633600
2017-04-03659.00686.00659.00681.0011170075246100
2017-03-31687.00688.00672.00676.0010820073604400
2017-03-30691.00694.00681.00687.008650059595600
2017-03-29684.00696.00672.00691.007800053473900
2017-03-28672.00687.00672.00686.009430064279400
2017-03-27685.00685.00669.00669.006070040892100
2017-03-24680.00694.00680.00691.007630052613500
2017-03-23679.00685.00673.00683.007990054388500
2017-03-22675.00681.00667.00676.0013510091048000
2017-03-21675.00693.00675.00685.0013610093172000
2017-03-17682.00689.00671.00676.007820053064500
2017-03-16671.00695.00666.00680.0014510098835000
2017-03-15682.00691.00667.00671.00217100147175400
2017-03-14710.00712.00668.00676.00395300268562000
2017-03-13752.00752.00705.00710.00222000160404300
2017-03-10765.00765.00750.00752.00135800102712100
2017-03-09755.00772.00752.00756.00184100140235900
2017-03-08763.00777.00751.00755.00188800143978200
2017-03-07755.00766.00748.00754.0010190077018000
2017-03-06767.00788.00748.00752.00233900179507200
2017-03-03734.00765.00732.00762.00184800139824100
2017-03-02745.00767.00736.00737.00256100191968400
2017-03-01727.00743.00723.00726.00159600116642700
2017-02-28727.00759.00703.00723.00227500168178800
2017-02-27730.00735.00704.00713.00169900121492300
2017-02-24750.00753.00731.00740.0013280098626400
2017-02-23737.00770.00736.00755.00351100265727200
2017-02-22700.00736.00695.00732.00269100195043200
2017-02-21700.00710.00690.00695.00181000127031200
2017-02-20679.00698.00670.00696.00180300123532800
2017-02-17657.00685.00657.00673.00161400108542800
2017-02-16692.00692.00650.00654.00242200161538800
2017-02-15669.00693.00669.00688.00233600159802900
2017-02-14645.00665.00645.00662.00235600154575900
2017-02-13642.00650.00635.00637.00157200100976300
2017-02-10640.00645.00628.00632.0015090095852400
2017-02-09604.00639.00601.00638.00226800142956500
2017-02-08615.00615.00604.00607.004730028732800
2017-02-07597.00616.00597.00615.008430051369100
2017-02-06603.00606.00594.00601.004340026096800
2017-02-03616.00618.00596.00599.009890059831600
2017-02-02626.00632.00616.00619.009390058403500
2017-02-01615.00624.00602.00622.006500039901000
2017-01-31604.00619.00592.00616.009420057258600
2017-01-30625.00625.00595.00610.0013560082706700
2017-01-27635.00636.00612.00625.009580059828500
2017-01-26629.00639.00622.00625.0010760067681200
2017-01-25602.00648.00602.00625.00215400134723100
2017-01-24580.00600.00575.00597.0010870063801300
2017-01-23595.00595.00580.00581.008980052592700
2017-01-20585.00604.00582.00599.006750040047900
2017-01-19576.00591.00576.00589.006610038662600
2017-01-18581.00586.00562.00580.0013210075658900
2017-01-17597.00597.00584.00586.006730039638000
2017-01-16597.00604.00594.00596.007560045234200
2017-01-13599.00608.00597.00601.009670058133000
2017-01-12601.00604.00589.00604.0010260061304800
2017-01-11605.00610.00600.00602.007810047239200
2017-01-10604.00611.00594.00604.0010800065119300
2017-01-06598.00607.00598.00606.0011200067534700
2017-01-05599.00606.00592.00605.0012450074726200
2017-01-04574.00593.00574.00593.0013690080486600
2016-12-30568.00579.00566.00575.004840027668600
2016-12-29572.00577.00565.00574.006040034495000
2016-12-28571.00585.00570.00574.007080040811000
2016-12-27565.00574.00565.00571.006810038805200
2016-12-26563.00573.00560.00571.0010810061501200
2016-12-22570.00574.00565.00569.009870056198400
2016-12-21580.00583.00569.00579.0014480083450000
2016-12-20578.00584.00573.00579.008330048327200
2016-12-19576.00584.00558.00583.0015380088343300
2016-12-16565.00581.00564.00578.00257000147749700
2016-12-15564.00568.00554.00564.008040045200700
2016-12-14561.00565.00558.00564.008080045375900
2016-12-13560.00564.00551.00559.008340046445700
2016-12-12562.00570.00548.00569.0015400086272900
2016-12-09538.00561.00536.00560.00188300103480000
2016-12-08538.00541.00523.00538.0012680067750800
2016-12-07520.00537.00520.00535.0016330086749100
2016-12-06515.00521.00512.00519.006220032162700
2016-12-05515.00516.00505.00515.006820034897600
2016-12-02517.00524.00511.00521.006690034609200
2016-12-01525.00527.00516.00520.007850041040300
2016-11-30518.00527.00516.00526.0012060062868000
2016-11-29513.00520.00500.00519.0013620070018500
2016-11-28492.00514.00492.00514.0016020080797300
2016-11-25495.00495.00487.00492.0011820057995000
2016-11-24498.00498.00489.00493.0011960059001100
2016-11-22490.00500.00489.00497.0011240055637800
2016-11-21489.00493.00488.00490.006580032240000
2016-11-18484.00489.00481.00486.008030038993700
2016-11-17478.00482.00476.00482.003110014897800
2016-11-16477.00482.00474.00479.006180029561800
2016-11-15479.00479.00467.00475.004240020125100
2016-11-14479.00484.00476.00478.004630022231000
2016-11-11476.00492.00467.00473.0017860085351300
2016-11-10474.00481.00464.00476.009610045584600
2016-11-09478.00485.00448.00451.0019780092786900
2016-11-08485.00488.00473.00474.005910028263800
2016-11-07478.00488.00478.00488.003220015595000
2016-11-04481.00482.00475.00481.004870023315700
2016-11-02489.00489.00477.00481.005540026635300
2016-11-01495.00495.00490.00492.004700023140700
2016-10-31491.00491.00486.00490.006440031474900
2016-10-28482.00491.00480.00488.0010990053427400
2016-10-27483.00486.00479.00480.002140010306600
2016-10-26478.00485.00478.00483.003100014928600
2016-10-25482.00485.00478.00482.004260020504400
2016-10-24485.00485.00480.00484.002440011761000
2016-10-21490.00490.00484.00485.002920014151900
2016-10-20483.00491.00480.00489.004770023230400
2016-10-19484.00484.00476.00481.004880023386700
2016-10-18487.00487.00480.00482.004710022730400
2016-10-17489.00490.00483.00486.003710018051400
2016-10-14480.00487.00474.00486.006400030772300
2016-10-13471.00481.00470.00480.007450035534200
2016-10-12482.00484.00465.00467.0017470083066500
2016-10-11489.00489.00484.00486.004000019453900
2016-10-07495.00508.00482.00490.008870043747300
2016-10-06492.00494.00488.00489.005460026754100
2016-10-05488.00490.00480.00486.007700037373200
2016-10-04494.00495.00474.00489.0016310079143900
2016-10-03490.00498.00486.00493.006360031241500
2016-09-30496.00496.00487.00488.005260025842600
2016-09-29500.00503.00493.00501.004090020370500
2016-09-28499.00499.00490.00497.003010014893200
2016-09-27490.00502.00487.00502.006340031498000
2016-09-26495.00499.00492.00495.003340016546600
2016-09-23495.00500.00489.00500.003270016217800
2016-09-21490.00496.00483.00496.003300016209900
2016-09-20483.00496.00483.00493.003220015839000
2016-09-16489.00493.00486.00491.003640017826900
2016-09-15487.00490.00480.00484.003310016063300
2016-09-14491.00492.00479.00484.006000029168600
2016-09-13496.00498.00487.00495.002820013908700
2016-09-12483.00496.00481.00494.008120039789800
2016-09-09501.00505.00495.00496.006030030076100
2016-09-08500.00505.00498.00501.007420037196800
2016-09-07489.00506.00487.00502.0017410086960000
2016-09-06485.00499.00481.00496.0011800057869600
2016-09-05477.00494.00471.00488.0017730086213300
2016-09-02487.00487.00473.00477.009310044451900
2016-09-01499.00499.00479.00486.0013610066531800
2016-08-31495.00499.00482.00491.00204600100615000
2016-08-30478.00498.00468.00479.0014620070692500
2016-08-29460.00475.00458.00473.0014340067169100
2016-08-26465.00467.00451.00455.008430038544700
2016-08-25459.00473.00455.00467.0015860073605200
2016-08-24457.00459.00452.00458.003880017640800
2016-08-23455.00456.00442.00452.005580025124900
2016-08-22453.00467.00445.00459.0011040050504300
2016-08-19446.00461.00446.00456.004720021432700
2016-08-18453.00455.00448.00449.002470011132800
2016-08-17451.00455.00449.00453.004160018804200
2016-08-16460.00460.00454.00454.003510015990400
2016-08-15458.00463.00458.00460.00110005058900
2016-08-12457.00461.00455.00460.002940013487800
2016-08-10462.00465.00452.00455.0012750058228100
2016-08-09470.00486.00466.00469.0015050071602800
2016-08-08466.00467.00457.00463.005550025675700
2016-08-05462.00465.00459.00462.004350020085200
2016-08-04461.00462.00453.00459.007430033969900
2016-08-03465.00465.00452.00457.009550043734600
2016-08-02466.00471.00458.00467.005470025444600
2016-08-01472.00478.00466.00469.004260020042200
2016-07-29470.00476.00461.00476.009740045813800
2016-07-28478.00484.00471.00475.006780032315500
2016-07-27479.00486.00471.00478.0013020062421100
2016-07-26470.00479.00463.00478.0011900056035500
2016-07-25488.00518.00450.00472.00433100207750400
2016-07-22450.00473.00450.00471.0021100097529300
2016-07-21455.00455.00447.00452.007170032264700
2016-07-20442.00454.00438.00452.0017250077048600
2016-07-19446.00466.00439.00443.00333300150071100
2016-07-15439.00447.00436.00440.009200040665800
2016-07-14434.00440.00430.00437.008190035753600
2016-07-13448.00451.00427.00431.0012880056166000
2016-07-12439.00452.00428.00444.0016820074490200
2016-07-11416.00445.00413.00434.00294900126617600
2016-07-08409.00418.00405.00408.006060024784900
2016-07-07410.00419.00407.00410.007200029631200
2016-07-06408.00415.00402.00413.0010660043504200
2016-07-05413.00420.00411.00416.006190025786800
2016-07-04423.00423.00412.00413.007660031845700
2016-07-01421.00425.00415.00416.006400026759900
2016-06-30426.00430.00419.00422.007840033179900
2016-06-29417.00427.00413.00426.007690032424400
2016-06-28403.00419.00396.00415.0011470046934600
2016-06-27402.00411.00400.00408.0012340050009000
2016-06-24430.00430.00390.00399.0021920089191300
2016-06-23427.00437.00415.00425.00285000120959300
2016-06-22435.00437.00423.00427.009750041782700

   ※ 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。 

s7db.com Twitter Blog