4570 (株)免疫生物研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2246046445545836,400458
2021-10-2146346846046518,500465
2021-10-204634664634647,500464
2021-10-1946646946346514,700465
2021-10-1846547046546615,400466
2021-10-154704744704717,000471
2021-10-1446947446947110,700471
2021-10-134724724674714,900471
2021-10-124734744704717,000471
2021-10-114744764714734,800473
2021-10-0848348346547320,800473
2021-10-0747647647247516,600475
2021-10-0648848847047531,400475
2021-10-0548848847948126,900481
2021-10-0448950048448822,200488
2021-10-0149049148848810,100488
2021-09-304994994914916,000491
2021-09-2949349348849310,200493
2021-09-284914944894929,600492
2021-09-2749249949249215,600492
2021-09-244904944904928,400492
2021-09-2249249548648831,100488
2021-09-2149549749249520,700495
2021-09-174995004985007,800500
2021-09-1650350349549716,000497
2021-09-155045055025026,600502
2021-09-1450750850150315,100503
2021-09-135045055015037,500503
2021-09-1050250749850424,600504
2021-09-0950550750050313,100503
2021-09-0850451250150527,400505
2021-09-0750250650250610,500506
2021-09-0650250849950520,100505
2021-09-0350650850150212,400502
2021-09-0250650850250813,400508
2021-09-0149850649850622,100506
2021-08-3149750249650114,200501
2021-08-3050350349749710,800497
2021-08-2750050249149316,200493
2021-08-2649149949149712,600497
2021-08-254914964914957,700495
2021-08-2448549348549111,600491
2021-08-234844904844879,300487
2021-08-2049049248448410,600484
2021-08-1948649448649311,000493
2021-08-184904924874888,300488
2021-08-1748549048548914,800489
2021-08-1649249248448513,600485
2021-08-134984984934956,300495
2021-08-1249049749049712,400497
2021-08-114914924904906,900490
2021-08-104874914844906,500490
2021-08-0648849548248837,000488
2021-08-0550250449249252,300492
2021-08-0450250450150110,800501
2021-08-0350250450250313,300503
2021-08-025035055025033,100503
2021-07-3050550950250422,600504
2021-07-2950450950350616,700506
2021-07-2850751250550524,600505
2021-07-275115115075087,600508
2021-07-2650851250550917,500509
2021-07-215085125065075,500507
2021-07-2050551050550614,800506
2021-07-1951051250651224,100512
2021-07-165125165105135,100513
2021-07-1551451551251314,900513
2021-07-1451752051351420,100514
2021-07-135155185145147,400514
2021-07-1251351851051319,900513
2021-07-0950851650651318,500513
2021-07-0851851850950947,400509
2021-07-0752252351851817,000518
2021-07-065235255215227,200522
2021-07-055255255225237,600523
2021-07-0252252652152510,600525
2021-07-0152852851952025,200520
2021-06-305295295245246,800524
2021-06-2952553152152927,700529
2021-06-2852452752152725,700527
2021-06-2552052352052225,200522
2021-06-2452553151952155,300521
2021-06-2352552952052945,300529
2021-06-2252453152052478,200524
2021-06-2153153652452646,600526
2021-06-1854054353753714,000537
2021-06-1753854753254646,700546
2021-06-1654855353553764,400537
2021-06-1555155354255043,900550
2021-06-14553557530554106,600554
2021-06-1155355854155652,800556
2021-06-1055156054354955,100549
2021-06-0954655953955570,100555
2021-06-08551570538538167,900538
2021-06-07551556540543141,000543
2021-06-0454054253654112,300541
2021-06-0353854553654548,300545
2021-06-0254354853254194,000541
2021-06-0153653651953128,000531
2021-05-3153953953153725,200537
2021-05-2853254253153481,400534
2021-05-27520540520532102,500532
2021-05-265195195165186,200518
2021-05-2551752251551619,500516
2021-05-2452652651351723,600517
2021-05-2152952951652020,800520
2021-05-2053453451952544,500525
2021-05-19522545517534143,400534
2021-05-1850252750151372,200513
2021-05-1751151350250254,400502
2021-05-1451551650951129,700511
2021-05-1351551550751030,100510
2021-05-1252452451151936,200519
2021-05-1153053252452526,300525
2021-05-1053453853153115,300531
2021-05-0754154153353417,700534
2021-05-0653654453653818,000538
2021-04-3053453953453918,300539
2021-04-2853354053153426,000534
2021-04-275375405345378,800537
2021-04-2653054352954059,600540
2021-04-2353153553153211,300532
2021-04-2252953752853723,400537
2021-04-2152853452353159,900531
2021-04-20528555527538255,200538
2021-04-1952753652753016,100530
2021-04-1653053752852830,300528
2021-04-15530555525538141,200538
2021-04-145255295255257,500525
2021-04-1352553052352811,200528
2021-04-125285315265263,700526
2021-04-095255305255279,000527
2021-04-0852553052052223,500522
2021-04-0753653652252734,300527
2021-04-0653153652553125,000531
2021-04-0554354352853452,500534
2021-04-0254354553653637,000536
2021-04-01542553537543108,400543
2021-03-31525577523552497,400552
2021-03-305225305225267,500526
2021-03-2953753752152113,500521
2021-03-2653053452852910,500529
2021-03-2552654052052854,100528
2021-03-2453753752652628,600526
2021-03-2354054553454248,900542
2021-03-2253854253454013,600540
2021-03-1953554552954042,200540
2021-03-1854054053253422,100534
2021-03-1753554053253921,000539
2021-03-1653453553153514,900535
2021-03-1553253452953411,100534
2021-03-1253053252653214,000532
2021-03-1152853252352934,000529
2021-03-10547547523528121,800528
2021-03-0951352351352218,900522
2021-03-0851851951051228,000512
2021-03-0551552250951630,300516
2021-03-0452452551451743,500517
2021-03-0352252652152618,700526
2021-03-0253053052152333,500523
2021-03-0152653651853051,300530
2021-02-2652553251852653,200526
2021-02-2553353352552621,800526
2021-02-2453453752652620,800526
2021-02-2253853852553127,300531
2021-02-1953654252553043,400530
2021-02-1854154653553539,000535
2021-02-1753654453654213,900542
2021-02-1653954753854434,900544
2021-02-1554354553854413,800544
2021-02-1254854853854631,500546
2021-02-1054454753154233,500542
2021-02-0955856054354751,300547
2021-02-0856156555355629,100556
2021-02-0556156955456260,000562
2021-02-0455756354856189,500561
2021-02-0355055954355445,400554
2021-02-0254055052855027,700550
2021-02-0152454052454030,400540
2021-01-2953353752552537,600525
2021-01-28535568530533174,300533
2021-01-2754454553754222,400542
2021-01-2654555053754330,000543
2021-01-2553455053454866,800548
2021-01-2253853853053127,900531
2021-01-2154054052553625,500536
2021-01-2052853852553641,000536
2021-01-19521540519529116,900529
2021-01-1851751951451418,000514
2021-01-1551452451351735,900517
2021-01-1451851951451723,800517
2021-01-1351952251451827,000518
2021-01-1251751851051832,900518
2021-01-0852052051451718,100517
2021-01-0751452151351937,000519
2021-01-0650651350651223,800512
2021-01-0551051050450541,800505
2021-01-0451551650650938,000509

分割・併合履歴 : [2013-09-26]1株→10株