[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 
2017-11-241044.001047.001027.001042.007090073697000
2017-11-221026.001055.001026.001044.00120000125292000
2017-11-211000.001028.00996.001019.00180700183655200
2017-11-20996.001005.00985.00991.008930088853100
2017-11-17985.001010.00973.001000.00149000148273900
2017-11-16947.001007.00931.00994.00288800281957500
2017-11-15995.001000.00940.00943.00368700355075200
2017-11-141075.001080.001007.001008.00235200244881300
2017-11-131085.001115.001070.001075.00490700533827700
2017-11-10985.001122.00983.001061.009830001051261100
2017-11-091007.001013.00939.00974.00477200460662000
2017-11-081014.001067.001013.001043.00219100227791500
2017-11-07990.001014.00990.001012.00119400120134500
2017-11-061004.001007.00984.00994.00102500102025800
2017-11-02991.001008.00982.001002.00114300113951300
2017-11-01975.00995.00973.00990.00125200123485700
2017-10-31976.00988.00971.00978.009420092494800
2017-10-30956.00980.00948.00977.00105000101788000
2017-10-27968.00974.00957.00964.005460052734700
2017-10-26963.00977.00961.00968.005590054148800
2017-10-25968.00970.00950.00953.006730064541700
2017-10-24965.00973.00951.00970.005060048872900
2017-10-23957.00981.00955.00965.00114900111387100
2017-10-20941.00956.00935.00949.005100048368200
2017-10-19949.00953.00940.00946.007740073208100
2017-10-18975.00979.00945.00946.00118200113079500
2017-10-171001.001002.00970.00975.00117900115643800
2017-10-16975.001011.00956.001004.00322600318956600
2017-10-13928.00984.00913.00982.00275900264270700
2017-10-12926.00942.00920.00928.00242400226515800
2017-10-11946.00946.00921.00926.007900073449400
2017-10-10934.00946.00928.00941.009970093431200
2017-10-06946.00949.00929.00931.008080075782300
2017-10-05945.00969.00939.00951.00228500218479800
2017-10-04985.00991.00930.00930.00263900250926600
2017-10-031014.001019.00980.00990.00306600307249100
2017-10-02942.001020.00930.001012.00507400501230700
2017-09-29932.00939.00925.00932.008050075083300
2017-09-28936.00943.00927.00940.0010300096614300
2017-09-27926.00941.00921.00936.009650090095800
2017-09-26937.00937.00915.00935.00170900158943300
2017-09-25941.00951.00931.00940.00142400134165600
2017-09-22915.00924.00910.00919.008610079086500
2017-09-21913.00931.00896.00923.00180700165967400
2017-09-20944.00944.00913.00914.00195700181416000
2017-09-19955.00965.00928.00945.00271300256335300
2017-09-15956.00967.00945.00949.00212500202313700
2017-09-14946.00997.00940.00966.00410300399946300
2017-09-13951.00970.00943.00946.00313200298978700
2017-09-12974.00977.00930.00945.00266400253507800
2017-09-11956.00973.00933.00968.00299500287133400
2017-09-08955.00980.00938.00956.00638800613005400
2017-09-07902.00955.00897.00942.00871400810497200
2017-09-06862.00901.00843.00900.00538200476739900
2017-09-05855.00888.00854.00866.00566800495181700
2017-09-04820.00853.00806.00853.00316200263656800
2017-09-01805.00823.00796.00820.00336600271184200
2017-08-31790.00810.00772.00805.00420600335053400
2017-08-30816.00835.00786.00794.00714200574396900
2017-08-29742.00764.00742.00764.005550042054900
2017-08-28756.00756.00741.00748.008370062525900
2017-08-25739.00760.00738.00757.008550064178200
2017-08-24740.00748.00736.00739.005770042677900
2017-08-23746.00755.00738.00740.006690049670700
2017-08-22741.00749.00738.00743.006120045430100
2017-08-21725.00744.00716.00743.00141700103873900
2017-08-18732.00744.00727.00731.00173000126760500
2017-08-17741.00744.00730.00737.0013440099163800
2017-08-16740.00751.00740.00741.0010340077141500
2017-08-15740.00746.00734.00738.0010700079059300
2017-08-14742.00754.00731.00737.00164300121395700
2017-08-10793.00795.00745.00748.00501400386242900
2017-08-09740.00814.00727.00802.00649500491887000
2017-08-08812.00816.00770.00786.00574300452818400
2017-08-07766.00833.00763.00833.00578700463385100
2017-08-04770.00783.00764.00768.00141800109524800
2017-08-03761.00776.00754.00774.00220700169945600
2017-08-02759.00772.00752.00768.00173300132395400
2017-08-01760.00763.00738.00763.00245900184892500
2017-07-31732.00770.00727.00752.00427300319731900
2017-07-28719.00723.00711.00723.00186700133992600
2017-07-27706.00724.00706.00717.0012820091876100
2017-07-26707.00714.00698.00706.009190064764400
2017-07-25695.00712.00695.00708.0013870097780900
2017-07-24690.00699.00680.00698.00147400101692200
2017-07-21687.00693.00684.00692.0012550086565800
2017-07-20680.00688.00674.00687.0011060075586600
2017-07-19668.00686.00666.00680.0010160068958400
2017-07-18662.00669.00654.00669.007870052214900
2017-07-14658.00663.00652.00662.008290054519100
2017-07-13657.00665.00657.00663.006940045940300
2017-07-12657.00662.00653.00660.007790051316400
2017-07-11656.00665.00655.00665.008970059264700
2017-07-10647.00666.00647.00661.0014520095526100
2017-07-07660.00668.00647.00650.0012640082898100
2017-07-06679.00679.00664.00669.007830052384500
2017-07-05693.00694.00662.00669.00317100214593500
2017-07-04662.00662.00640.00653.0010070065498200
2017-07-03663.00664.00654.00659.007140046980700
2017-06-30666.00668.00655.00666.0012100079973000
2017-06-29663.00673.00660.00671.006660044365500
2017-06-28674.00674.00659.00663.0014040093248200
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

   ※ 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