4570 (株)免疫生物研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2840640640640663,000406
2022-06-2733033032332610,600326
2022-06-2432332731432211,800322
2022-06-2332233032232813,400328
2022-06-2231632431532011,000320
2022-06-213053163053165,900316
2022-06-203153153023067,000306
2022-06-173053083013074,000307
2022-06-163163173113113,000311
2022-06-153243243133138,800313
2022-06-1430832730232711,900327
2022-06-133243243173176,900317
2022-06-103243263223269,400326
2022-06-093243263203269,300326
2022-06-0832332531832211,500322
2022-06-0732632731931912,100319
2022-06-0632233031532722,300327
2022-06-0332132231532214,100322
2022-06-0231632831532353,400323
2022-06-0130431430430810,900308
2022-05-313013043013041,700304
2022-05-303003043003014,500301
2022-05-273003012992993,800299
2022-05-2629930029429814,000298
2022-05-2530030129929913,400299
2022-05-2431031030030010,500300
2022-05-2330030730030711,800307
2022-05-2030130230030010,000300
2022-05-1930230230030117,200301
2022-05-183033043023025,300302
2022-05-1730530530230214,800302
2022-05-1630531330530514,800305
2022-05-133123133113128,200312
2022-05-123153163113115,100311
2022-05-113183193143192,000319
2022-05-103153193143175,000317
2022-05-093133193133199,500319
2022-05-063193193143183,800318
2022-05-023183193153192,000319
2022-04-283183193163164,200316
2022-04-273153183153174,300317
2022-04-263203203163186,300318
2022-04-2531732031532011,100320
2022-04-223203223183184,400318
2022-04-213213213173214,500321
2022-04-203203213173216,400321
2022-04-193253273203218,500321
2022-04-183273273223243,700324
2022-04-153233233203223,100322
2022-04-143253253203235,900323
2022-04-133253253213244,500324
2022-04-1232432531931911,300319
2022-04-113273273223255,200325
2022-04-0832932932332715,300327
2022-04-0733733732733112,900331
2022-04-0633633632633316,400333
2022-04-0533233633233316,300333
2022-04-0433133532533223,400332
2022-04-0132733732533418,900334
2022-03-3132232932032716,000327
2022-03-303183243163247,400324
2022-03-293163183153164,100316
2022-03-283203203153159,700315
2022-03-253203213183195,600319
2022-03-243203203143209,900320
2022-03-2331732331731813,400318
2022-03-2231832331231713,900317
2022-03-1831032931031833,200318
2022-03-1731532330531098,500310
2022-03-16296360293323634,700323
2022-03-152902922872892,800289
2022-03-1429029328528710,800287
2022-03-112922922902902,700290
2022-03-102922942882915,700291
2022-03-0930230228828810,600288
2022-03-0829429428828812,700288
2022-03-0730930929429613,200296
2022-03-043103113063075,100307
2022-03-033043113043086,600308
2022-03-023083083003048,300304
2022-03-013013113003067,700306
2022-02-2829930629530618,200306
2022-02-2529029629029415,900294
2022-02-2430030328829439,800294
2022-02-223123123033039,200303
2022-02-2131231430731211,800312
2022-02-1831832031131524,500315
2022-02-173203213183183,100318
2022-02-163253253203204,200320
2022-02-153213223173226,800322
2022-02-1432832832132210,200322
2022-02-103363363273285,000328
2022-02-093253293253279,500327
2022-02-083303333243266,300326
2022-02-073343413303307,200330
2022-02-0432134032133324,800333
2022-02-033273303253259,600325
2022-02-0233133532533113,200331
2022-02-013233323233239,200323
2022-01-3132532932032324,300323
2022-01-2833133732932911,400329
2022-01-2733834233033120,100331
2022-01-2634234334034315,600343
2022-01-253433433363428,100342
2022-01-243483483423458,700345
2022-01-2134034833934814,400348
2022-01-203443463403425,200342
2022-01-1934134334034011,300340
2022-01-183433513433456,300345
2022-01-173463493433436,000343
2022-01-1435235434535022,800350
2022-01-133583603543608,700360
2022-01-1234935834935819,000358
2022-01-113443533443519,600351
2022-01-0734535234535116,300351
2022-01-0635535934634929,300349
2022-01-0534737034536159,400361
2022-01-0434134634034414,900344

分割・併合履歴 : [2013-09-26]1株→10株