[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 
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
2016-06-21429.00440.00428.00439.007080030756100
2016-06-20425.00435.00425.00430.006780029182500
2016-06-17420.00434.00419.00422.009320039650300
2016-06-16438.00439.00415.00416.0010520044897500
2016-06-15433.00443.00430.00436.009600041950500
2016-06-14450.00453.00434.00435.0017110075704700
2016-06-13471.00472.00456.00456.0016350075966400
2016-06-10485.00488.00465.00484.00261400125109900
2016-06-09490.00527.00468.00486.001048900514250300
2016-06-08440.00469.00437.00458.00703100317935600
2016-06-07420.00433.00419.00427.0016040068291800
2016-06-06419.00419.00412.00418.007260030262200
2016-06-03405.00421.00405.00419.0016890069620800
2016-06-02410.00410.00403.00403.004240017221600
2016-06-01407.00411.00403.00405.004200017110100
2016-05-31407.00409.00403.00407.006370025833700
2016-05-30405.00407.00403.00407.004720019125900
2016-05-27404.00405.00401.00402.002810011311500
2016-05-26404.00407.00400.00402.004270017236400
2016-05-25403.00405.00400.00401.003260013106500
2016-05-24403.00403.00399.00401.003390013598900
2016-05-23401.00406.00400.00402.004070016387900
2016-05-20399.00404.00399.00401.00201008072100
2016-05-19399.00402.00397.00397.004110016379200
2016-05-18399.00402.00395.00398.008270032878500
2016-05-17401.00403.00395.00400.0011900047399500
2016-05-16402.00406.00398.00399.0021880087606100
2016-05-13422.00424.00404.00405.0020550084630600
2016-05-12425.00439.00425.00435.003900016902700
2016-05-11436.00436.00430.00432.003340014451400
2016-05-10424.00433.00421.00430.004040017324800
2016-05-09421.00425.00420.00422.002550010758700
2016-05-06425.00425.00415.00418.003210013439000
2016-05-02424.00424.00415.00418.007010029392100
2016-04-28439.00445.00429.00429.006600028776600
2016-04-27440.00441.00436.00439.003740016444300
2016-04-26448.00448.00438.00440.004250018757200
2016-04-25454.00454.00446.00451.003990017911200
2016-04-22447.00450.00443.00449.004640020701200
2016-04-21441.00451.00441.00447.006370028463400
2016-04-20438.00441.00435.00439.006040026427800
2016-04-19433.00439.00430.00435.005010021737200
2016-04-18433.00435.00428.00429.004930021266700
2016-04-15445.00448.00441.00446.003300014731600
2016-04-14444.00447.00439.00447.003870017191400
2016-04-13422.00443.00422.00441.006380027632600
2016-04-12416.00425.00414.00421.003710015651700
2016-04-11423.00423.00411.00415.004170017274000
2016-04-08412.00427.00410.00423.006860028832400
2016-04-07422.00425.00413.00413.004160017316400
2016-04-06419.00423.00416.00422.003940016537600
2016-04-05437.00437.00421.00422.006200026384400
2016-04-04440.00445.00434.00441.006090026838700
2016-04-01441.00441.00429.00432.009780042499300
2016-03-31449.00450.00438.00441.009540042337300
2016-03-30449.00452.00444.00448.005720025573700
2016-03-29448.00453.00446.00451.004550020423300
2016-03-28455.00456.00450.00456.005190023554000
2016-03-25456.00457.00448.00452.003860017401900
2016-03-24451.00458.00447.00455.005990027089300
2016-03-23453.00459.00450.00451.004420020027500
2016-03-22449.00454.00446.00451.005960026807000
2016-03-18446.00446.00436.00442.0010350045559700
2016-03-17456.00458.00441.00446.006940031160500
2016-03-16457.00459.00451.00452.004870022096800
2016-03-15469.00476.00452.00457.008660040028800
2016-03-14472.00472.00459.00469.004770022260000
2016-03-11456.00469.00456.00463.006300029065700
2016-03-10461.00469.00458.00464.002990013896900
2016-03-09455.00467.00454.00456.006030027665400
2016-03-08467.00467.00455.00458.004250019564200
2016-03-07467.00471.00464.00467.003660017113600
2016-03-04465.00474.00463.00467.005330024920700
2016-03-03448.00463.00447.00462.004220019348500
2016-03-02447.00451.00444.00448.005500024618500
2016-03-01446.00446.00439.00440.004570020141500
2016-02-29447.00449.00441.00441.008540038072400
2016-02-26448.00448.00433.00438.003450015156900
2016-02-25431.00446.00431.00442.003700016284800
2016-02-24436.00441.00425.00429.004920021276900
2016-02-23441.00446.00435.00436.002760012117500
2016-02-22438.00443.00435.00440.002950012946200
2016-02-19432.00443.00429.00437.004360018990600
2016-02-18440.00465.00430.00433.0012750056205300
2016-02-17440.00451.00426.00431.006490028278100
2016-02-16436.00461.00436.00440.005230023349800
2016-02-15432.00442.00429.00440.003890016963000
2016-02-12425.00435.00416.00417.007450031650300
2016-02-10465.00465.00430.00450.005640025352600
2016-02-09472.00484.00456.00459.008480039434200
2016-02-08485.00508.00481.00499.006310031328700
2016-02-05487.00492.00482.00491.004070019830600
2016-02-04498.00501.00487.00488.005040024882200
2016-02-03498.00508.00486.00507.004430021990500
2016-02-02509.00515.00504.00506.004250021587900
2016-02-01511.00519.00503.00518.004230021671700
2016-01-29506.00506.00484.00498.005950029558500
2016-01-28494.00503.00483.00503.005170025529700
2016-01-27491.00499.00486.00497.002940014487600
2016-01-26486.00495.00481.00484.004810023367100
2016-01-25496.00514.00491.00493.007010035146200
2016-01-22480.00496.00477.00495.004000019505000
2016-01-21480.00491.00471.00471.004670022421000
2016-01-20509.00513.00484.00484.006400031971100
2016-01-19501.00518.00501.00511.004270021680800
2016-01-18500.00512.00492.00504.004620023240800
2016-01-15527.00538.00508.00509.005600029126600
2016-01-14530.00533.00512.00529.006910036232000
2016-01-13513.00546.00513.00545.006070032357600
2016-01-12525.00528.00512.00513.004280022098900
2016-01-08529.00540.00526.00526.004930026179200
2016-01-07541.00555.00533.00536.004920026816400
2016-01-06552.00556.00530.00547.008700047386600
2016-01-05571.00573.00549.00553.006420035869900
2016-01-04568.00580.00565.00570.004900027975400
2015-12-30586.00586.00575.00578.003810022074100
2015-12-29560.00581.00560.00580.004170023969400
2015-12-28552.00569.00552.00563.002480013964400
2015-12-25550.00560.00548.00550.005440030104600
2015-12-24567.00574.00560.00560.008380047612800
2015-12-22580.00580.00567.00567.006720038465400
2015-12-21583.00584.00563.00576.0010730061475600
2015-12-18615.00615.00591.00593.008960053684600
2015-12-17618.00620.00595.00613.00192400117429300
2015-12-16586.00612.00585.00612.00190900114479100
2015-12-15580.00595.00577.00586.009340054878700
2015-12-14566.00587.00545.00585.0011370065062800
2015-12-11597.00599.00585.00586.0014080083760500
2015-12-10591.00599.00582.00596.00251200148959900
2015-12-09581.00595.00577.00593.00197100115558800
2015-12-08570.00588.00567.00585.0016350094271600
2015-12-07570.00577.00563.00571.0010890062328300
2015-12-04558.00578.00557.00567.0012690071934000
2015-12-03566.00570.00557.00570.009170051766300
2015-12-02553.00567.00548.00567.0010950061269900
2015-12-01545.00562.00541.00558.0015210084127200

   ※ 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