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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 406 | 406 | 406 | 406 | 63,000 | 406 |
| 2022-06-27 | 330 | 330 | 323 | 326 | 10,600 | 326 |
| 2022-06-24 | 323 | 327 | 314 | 322 | 11,800 | 322 |
| 2022-06-23 | 322 | 330 | 322 | 328 | 13,400 | 328 |
| 2022-06-22 | 316 | 324 | 315 | 320 | 11,000 | 320 |
| 2022-06-21 | 305 | 316 | 305 | 316 | 5,900 | 316 |
| 2022-06-20 | 315 | 315 | 302 | 306 | 7,000 | 306 |
| 2022-06-17 | 305 | 308 | 301 | 307 | 4,000 | 307 |
| 2022-06-16 | 316 | 317 | 311 | 311 | 3,000 | 311 |
| 2022-06-15 | 324 | 324 | 313 | 313 | 8,800 | 313 |
| 2022-06-14 | 308 | 327 | 302 | 327 | 11,900 | 327 |
| 2022-06-13 | 324 | 324 | 317 | 317 | 6,900 | 317 |
| 2022-06-10 | 324 | 326 | 322 | 326 | 9,400 | 326 |
| 2022-06-09 | 324 | 326 | 320 | 326 | 9,300 | 326 |
| 2022-06-08 | 323 | 325 | 318 | 322 | 11,500 | 322 |
| 2022-06-07 | 326 | 327 | 319 | 319 | 12,100 | 319 |
| 2022-06-06 | 322 | 330 | 315 | 327 | 22,300 | 327 |
| 2022-06-03 | 321 | 322 | 315 | 322 | 14,100 | 322 |
| 2022-06-02 | 316 | 328 | 315 | 323 | 53,400 | 323 |
| 2022-06-01 | 304 | 314 | 304 | 308 | 10,900 | 308 |
| 2022-05-31 | 301 | 304 | 301 | 304 | 1,700 | 304 |
| 2022-05-30 | 300 | 304 | 300 | 301 | 4,500 | 301 |
| 2022-05-27 | 300 | 301 | 299 | 299 | 3,800 | 299 |
| 2022-05-26 | 299 | 300 | 294 | 298 | 14,000 | 298 |
| 2022-05-25 | 300 | 301 | 299 | 299 | 13,400 | 299 |
| 2022-05-24 | 310 | 310 | 300 | 300 | 10,500 | 300 |
| 2022-05-23 | 300 | 307 | 300 | 307 | 11,800 | 307 |
| 2022-05-20 | 301 | 302 | 300 | 300 | 10,000 | 300 |
| 2022-05-19 | 302 | 302 | 300 | 301 | 17,200 | 301 |
| 2022-05-18 | 303 | 304 | 302 | 302 | 5,300 | 302 |
| 2022-05-17 | 305 | 305 | 302 | 302 | 14,800 | 302 |
| 2022-05-16 | 305 | 313 | 305 | 305 | 14,800 | 305 |
| 2022-05-13 | 312 | 313 | 311 | 312 | 8,200 | 312 |
| 2022-05-12 | 315 | 316 | 311 | 311 | 5,100 | 311 |
| 2022-05-11 | 318 | 319 | 314 | 319 | 2,000 | 319 |
| 2022-05-10 | 315 | 319 | 314 | 317 | 5,000 | 317 |
| 2022-05-09 | 313 | 319 | 313 | 319 | 9,500 | 319 |
| 2022-05-06 | 319 | 319 | 314 | 318 | 3,800 | 318 |
| 2022-05-02 | 318 | 319 | 315 | 319 | 2,000 | 319 |
| 2022-04-28 | 318 | 319 | 316 | 316 | 4,200 | 316 |
| 2022-04-27 | 315 | 318 | 315 | 317 | 4,300 | 317 |
| 2022-04-26 | 320 | 320 | 316 | 318 | 6,300 | 318 |
| 2022-04-25 | 317 | 320 | 315 | 320 | 11,100 | 320 |
| 2022-04-22 | 320 | 322 | 318 | 318 | 4,400 | 318 |
| 2022-04-21 | 321 | 321 | 317 | 321 | 4,500 | 321 |
| 2022-04-20 | 320 | 321 | 317 | 321 | 6,400 | 321 |
| 2022-04-19 | 325 | 327 | 320 | 321 | 8,500 | 321 |
| 2022-04-18 | 327 | 327 | 322 | 324 | 3,700 | 324 |
| 2022-04-15 | 323 | 323 | 320 | 322 | 3,100 | 322 |
| 2022-04-14 | 325 | 325 | 320 | 323 | 5,900 | 323 |
| 2022-04-13 | 325 | 325 | 321 | 324 | 4,500 | 324 |
| 2022-04-12 | 324 | 325 | 319 | 319 | 11,300 | 319 |
| 2022-04-11 | 327 | 327 | 322 | 325 | 5,200 | 325 |
| 2022-04-08 | 329 | 329 | 323 | 327 | 15,300 | 327 |
| 2022-04-07 | 337 | 337 | 327 | 331 | 12,900 | 331 |
| 2022-04-06 | 336 | 336 | 326 | 333 | 16,400 | 333 |
| 2022-04-05 | 332 | 336 | 332 | 333 | 16,300 | 333 |
| 2022-04-04 | 331 | 335 | 325 | 332 | 23,400 | 332 |
| 2022-04-01 | 327 | 337 | 325 | 334 | 18,900 | 334 |
| 2022-03-31 | 322 | 329 | 320 | 327 | 16,000 | 327 |
| 2022-03-30 | 318 | 324 | 316 | 324 | 7,400 | 324 |
| 2022-03-29 | 316 | 318 | 315 | 316 | 4,100 | 316 |
| 2022-03-28 | 320 | 320 | 315 | 315 | 9,700 | 315 |
| 2022-03-25 | 320 | 321 | 318 | 319 | 5,600 | 319 |
| 2022-03-24 | 320 | 320 | 314 | 320 | 9,900 | 320 |
| 2022-03-23 | 317 | 323 | 317 | 318 | 13,400 | 318 |
| 2022-03-22 | 318 | 323 | 312 | 317 | 13,900 | 317 |
| 2022-03-18 | 310 | 329 | 310 | 318 | 33,200 | 318 |
| 2022-03-17 | 315 | 323 | 305 | 310 | 98,500 | 310 |
| 2022-03-16 | 296 | 360 | 293 | 323 | 634,700 | 323 |
| 2022-03-15 | 290 | 292 | 287 | 289 | 2,800 | 289 |
| 2022-03-14 | 290 | 293 | 285 | 287 | 10,800 | 287 |
| 2022-03-11 | 292 | 292 | 290 | 290 | 2,700 | 290 |
| 2022-03-10 | 292 | 294 | 288 | 291 | 5,700 | 291 |
| 2022-03-09 | 302 | 302 | 288 | 288 | 10,600 | 288 |
| 2022-03-08 | 294 | 294 | 288 | 288 | 12,700 | 288 |
| 2022-03-07 | 309 | 309 | 294 | 296 | 13,200 | 296 |
| 2022-03-04 | 310 | 311 | 306 | 307 | 5,100 | 307 |
| 2022-03-03 | 304 | 311 | 304 | 308 | 6,600 | 308 |
| 2022-03-02 | 308 | 308 | 300 | 304 | 8,300 | 304 |
| 2022-03-01 | 301 | 311 | 300 | 306 | 7,700 | 306 |
| 2022-02-28 | 299 | 306 | 295 | 306 | 18,200 | 306 |
| 2022-02-25 | 290 | 296 | 290 | 294 | 15,900 | 294 |
| 2022-02-24 | 300 | 303 | 288 | 294 | 39,800 | 294 |
| 2022-02-22 | 312 | 312 | 303 | 303 | 9,200 | 303 |
| 2022-02-21 | 312 | 314 | 307 | 312 | 11,800 | 312 |
| 2022-02-18 | 318 | 320 | 311 | 315 | 24,500 | 315 |
| 2022-02-17 | 320 | 321 | 318 | 318 | 3,100 | 318 |
| 2022-02-16 | 325 | 325 | 320 | 320 | 4,200 | 320 |
| 2022-02-15 | 321 | 322 | 317 | 322 | 6,800 | 322 |
| 2022-02-14 | 328 | 328 | 321 | 322 | 10,200 | 322 |
| 2022-02-10 | 336 | 336 | 327 | 328 | 5,000 | 328 |
| 2022-02-09 | 325 | 329 | 325 | 327 | 9,500 | 327 |
| 2022-02-08 | 330 | 333 | 324 | 326 | 6,300 | 326 |
| 2022-02-07 | 334 | 341 | 330 | 330 | 7,200 | 330 |
| 2022-02-04 | 321 | 340 | 321 | 333 | 24,800 | 333 |
| 2022-02-03 | 327 | 330 | 325 | 325 | 9,600 | 325 |
| 2022-02-02 | 331 | 335 | 325 | 331 | 13,200 | 331 |
| 2022-02-01 | 323 | 332 | 323 | 323 | 9,200 | 323 |
| 2022-01-31 | 325 | 329 | 320 | 323 | 24,300 | 323 |
| 2022-01-28 | 331 | 337 | 329 | 329 | 11,400 | 329 |
| 2022-01-27 | 338 | 342 | 330 | 331 | 20,100 | 331 |
| 2022-01-26 | 342 | 343 | 340 | 343 | 15,600 | 343 |
| 2022-01-25 | 343 | 343 | 336 | 342 | 8,100 | 342 |
| 2022-01-24 | 348 | 348 | 342 | 345 | 8,700 | 345 |
| 2022-01-21 | 340 | 348 | 339 | 348 | 14,400 | 348 |
| 2022-01-20 | 344 | 346 | 340 | 342 | 5,200 | 342 |
| 2022-01-19 | 341 | 343 | 340 | 340 | 11,300 | 340 |
| 2022-01-18 | 343 | 351 | 343 | 345 | 6,300 | 345 |
| 2022-01-17 | 346 | 349 | 343 | 343 | 6,000 | 343 |
| 2022-01-14 | 352 | 354 | 345 | 350 | 22,800 | 350 |
| 2022-01-13 | 358 | 360 | 354 | 360 | 8,700 | 360 |
| 2022-01-12 | 349 | 358 | 349 | 358 | 19,000 | 358 |
| 2022-01-11 | 344 | 353 | 344 | 351 | 9,600 | 351 |
| 2022-01-07 | 345 | 352 | 345 | 351 | 16,300 | 351 |
| 2022-01-06 | 355 | 359 | 346 | 349 | 29,300 | 349 |
| 2022-01-05 | 347 | 370 | 345 | 361 | 59,400 | 361 |
| 2022-01-04 | 341 | 346 | 340 | 344 | 14,900 | 344 |
分割・併合履歴 ： [2013-09-26]1株→10株
