4570 (株)免疫生物研究所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 2,800 | 2,900 | 2,760 | 2,900 | 1,180 | 290 |
| 2007-12-27 | 2,805 | 3,040 | 2,800 | 2,875 | 2,900 | 287.50 |
| 2007-12-26 | 2,610 | 2,765 | 2,510 | 2,765 | 4,940 | 276.50 |
| 2007-12-25 | 2,500 | 2,570 | 2,300 | 2,365 | 3,180 | 236.50 |
| 2007-12-21 | 2,600 | 2,690 | 2,510 | 2,610 | 3,490 | 261 |
| 2007-12-20 | 2,710 | 2,800 | 2,510 | 2,600 | 2,380 | 260 |
| 2007-12-19 | 2,800 | 2,900 | 2,710 | 2,710 | 1,480 | 271 |
| 2007-12-18 | 2,960 | 3,000 | 2,830 | 2,860 | 1,000 | 286 |
| 2007-12-17 | 3,070 | 3,090 | 2,910 | 3,000 | 1,700 | 300 |
| 2007-12-14 | 3,200 | 3,200 | 3,120 | 3,120 | 1,170 | 312 |
| 2007-12-13 | 3,250 | 3,290 | 3,170 | 3,180 | 360 | 318 |
| 2007-12-12 | 3,200 | 3,290 | 3,140 | 3,290 | 770 | 329 |
| 2007-12-11 | 3,480 | 3,480 | 3,170 | 3,200 | 1,180 | 320 |
| 2007-12-10 | 3,500 | 3,500 | 3,350 | 3,350 | 1,130 | 335 |
| 2007-12-07 | 3,490 | 3,490 | 3,300 | 3,440 | 1,650 | 344 |
| 2007-12-06 | 3,350 | 3,410 | 3,350 | 3,380 | 5,420 | 338 |
| 2007-12-05 | 3,400 | 3,400 | 3,250 | 3,350 | 180 | 335 |
| 2007-12-04 | 3,350 | 3,350 | 3,280 | 3,320 | 180 | 332 |
| 2007-12-03 | 3,250 | 3,470 | 3,250 | 3,350 | 860 | 335 |
| 2007-11-30 | 3,500 | 3,500 | 3,070 | 3,200 | 1,040 | 320 |
| 2007-11-29 | 3,500 | 3,500 | 3,400 | 3,450 | 610 | 345 |
| 2007-11-28 | 3,400 | 3,500 | 3,360 | 3,500 | 540 | 350 |
| 2007-11-27 | 3,360 | 3,450 | 3,350 | 3,400 | 310 | 340 |
| 2007-11-26 | 3,500 | 3,500 | 3,380 | 3,450 | 280 | 345 |
| 2007-11-22 | 3,400 | 3,450 | 3,400 | 3,450 | 1,230 | 345 |
| 2007-11-21 | 3,500 | 3,500 | 3,300 | 3,400 | 1,240 | 340 |
| 2007-11-20 | 3,500 | 3,500 | 3,400 | 3,500 | 1,030 | 350 |
| 2007-11-19 | 3,500 | 3,630 | 3,500 | 3,600 | 440 | 360 |
| 2007-11-16 | 3,580 | 3,580 | 3,490 | 3,550 | 940 | 355 |
| 2007-11-15 | 3,490 | 3,800 | 3,490 | 3,600 | 3,680 | 360 |
| 2007-11-14 | 3,890 | 4,100 | 3,880 | 3,990 | 250 | 399 |
| 2007-11-13 | 3,800 | 4,000 | 3,800 | 3,890 | 960 | 389 |
| 2007-11-12 | 4,150 | 4,150 | 3,850 | 3,850 | 790 | 385 |
| 2007-11-09 | 4,250 | 4,250 | 4,100 | 4,100 | 710 | 410 |
| 2007-11-08 | 4,010 | 4,350 | 3,920 | 4,250 | 1,110 | 425 |
| 2007-11-07 | 4,300 | 4,300 | 4,160 | 4,160 | 860 | 416 |
| 2007-11-06 | 4,230 | 4,290 | 4,200 | 4,220 | 370 | 422 |
| 2007-11-05 | 4,300 | 4,350 | 4,200 | 4,300 | 620 | 430 |
| 2007-11-02 | 4,300 | 4,350 | 4,250 | 4,350 | 670 | 435 |
| 2007-11-01 | 4,400 | 4,430 | 4,300 | 4,400 | 890 | 440 |
| 2007-10-31 | 4,440 | 4,480 | 4,320 | 4,480 | 560 | 448 |
| 2007-10-30 | 4,400 | 4,440 | 4,380 | 4,440 | 600 | 444 |
| 2007-10-29 | 4,600 | 4,600 | 4,380 | 4,490 | 640 | 449 |
| 2007-10-26 | 4,600 | 4,600 | 4,440 | 4,540 | 340 | 454 |
| 2007-10-25 | 4,840 | 4,840 | 4,460 | 4,590 | 1,210 | 459 |
| 2007-10-24 | 4,600 | 4,950 | 4,470 | 4,850 | 1,350 | 485 |
| 2007-10-23 | 4,270 | 4,500 | 4,270 | 4,500 | 560 | 450 |
| 2007-10-22 | 4,360 | 4,410 | 4,200 | 4,410 | 630 | 441 |
| 2007-10-19 | 4,490 | 4,560 | 4,470 | 4,470 | 1,960 | 447 |
| 2007-10-18 | 4,400 | 4,490 | 4,360 | 4,490 | 480 | 449 |
| 2007-10-17 | 4,510 | 4,520 | 4,400 | 4,400 | 1,030 | 440 |
| 2007-10-16 | 4,800 | 4,800 | 4,550 | 4,560 | 520 | 456 |
| 2007-10-15 | 4,800 | 4,950 | 4,740 | 4,830 | 910 | 483 |
| 2007-10-12 | 4,990 | 5,000 | 4,900 | 4,980 | 860 | 498 |
| 2007-10-11 | 4,990 | 5,000 | 4,820 | 5,000 | 1,390 | 500 |
| 2007-10-10 | 4,980 | 5,000 | 4,850 | 4,990 | 1,350 | 499 |
| 2007-10-09 | 4,850 | 5,060 | 4,660 | 4,970 | 3,080 | 497 |
| 2007-10-05 | 4,510 | 4,650 | 4,510 | 4,650 | 1,270 | 465 |
| 2007-10-04 | 4,620 | 4,620 | 4,420 | 4,510 | 1,440 | 451 |
| 2007-10-03 | 4,270 | 4,390 | 4,210 | 4,390 | 1,350 | 439 |
| 2007-10-02 | 4,320 | 4,350 | 4,210 | 4,230 | 830 | 423 |
| 2007-10-01 | 4,550 | 4,550 | 4,380 | 4,500 | 680 | 450 |
| 2007-09-28 | 4,450 | 4,590 | 4,400 | 4,500 | 1,380 | 450 |
| 2007-09-27 | 4,600 | 4,690 | 4,600 | 4,600 | 1,670 | 460 |
| 2007-09-26 | 4,480 | 4,600 | 4,350 | 4,600 | 1,020 | 460 |
| 2007-09-25 | 4,270 | 4,350 | 4,160 | 4,280 | 1,980 | 428 |
| 2007-09-21 | 4,290 | 4,290 | 4,040 | 4,250 | 2,950 | 425 |
| 2007-09-20 | 3,770 | 3,850 | 3,750 | 3,850 | 240 | 385 |
| 2007-09-19 | 3,700 | 3,850 | 3,650 | 3,800 | 420 | 380 |
| 2007-09-18 | 3,800 | 3,800 | 3,600 | 3,700 | 260 | 370 |
| 2007-09-14 | 3,550 | 3,810 | 3,530 | 3,810 | 880 | 381 |
| 2007-09-13 | 3,680 | 3,750 | 3,520 | 3,750 | 1,070 | 375 |
| 2007-09-12 | 3,800 | 3,860 | 3,630 | 3,760 | 460 | 376 |
| 2007-09-11 | 3,910 | 3,950 | 3,650 | 3,860 | 1,420 | 386 |
| 2007-09-10 | 3,970 | 3,970 | 3,630 | 3,910 | 410 | 391 |
| 2007-09-07 | 4,020 | 4,030 | 3,960 | 4,030 | 890 | 403 |
| 2007-09-06 | 4,050 | 4,060 | 4,020 | 4,030 | 460 | 403 |
| 2007-09-05 | 4,070 | 4,140 | 4,070 | 4,070 | 220 | 407 |
| 2007-09-04 | 4,080 | 4,130 | 4,080 | 4,100 | 320 | 410 |
| 2007-09-03 | 4,040 | 4,150 | 4,040 | 4,100 | 490 | 410 |
| 2007-08-31 | 4,200 | 4,200 | 4,040 | 4,120 | 520 | 412 |
| 2007-08-30 | 4,200 | 4,200 | 4,100 | 4,100 | 250 | 410 |
| 2007-08-29 | 4,060 | 4,160 | 4,050 | 4,130 | 200 | 413 |
| 2007-08-28 | 4,240 | 4,240 | 4,160 | 4,160 | 390 | 416 |
| 2007-08-27 | 4,330 | 4,330 | 4,220 | 4,250 | 710 | 425 |
| 2007-08-24 | 4,250 | 4,290 | 4,230 | 4,230 | 100 | 423 |
| 2007-08-23 | 4,150 | 4,320 | 4,150 | 4,200 | 730 | 420 |
| 2007-08-22 | 4,180 | 4,300 | 4,060 | 4,200 | 1,020 | 420 |
| 2007-08-21 | 4,400 | 4,400 | 4,160 | 4,250 | 1,510 | 425 |
| 2007-08-20 | 4,200 | 4,380 | 4,150 | 4,300 | 590 | 430 |
| 2007-08-17 | 4,500 | 4,520 | 4,300 | 4,300 | 1,010 | 430 |
| 2007-08-16 | 4,500 | 4,520 | 4,350 | 4,520 | 450 | 452 |
| 2007-08-15 | 4,540 | 4,580 | 4,520 | 4,560 | 70 | 456 |
| 2007-08-14 | 4,530 | 4,690 | 4,510 | 4,690 | 910 | 469 |
| 2007-08-13 | 4,520 | 4,600 | 4,520 | 4,600 | 330 | 460 |
| 2007-08-10 | 4,510 | 4,560 | 4,510 | 4,520 | 860 | 452 |
| 2007-08-09 | 4,550 | 4,590 | 4,550 | 4,560 | 250 | 456 |
| 2007-08-08 | 4,630 | 4,680 | 4,520 | 4,600 | 490 | 460 |
| 2007-08-07 | 4,600 | 4,680 | 4,580 | 4,680 | 460 | 468 |
| 2007-08-06 | 4,790 | 4,790 | 4,570 | 4,700 | 480 | 470 |
| 2007-08-03 | 4,790 | 5,000 | 4,750 | 4,750 | 780 | 475 |
| 2007-08-02 | 4,770 | 4,880 | 4,770 | 4,800 | 500 | 480 |
| 2007-08-01 | 4,830 | 4,900 | 4,740 | 4,800 | 980 | 480 |
| 2007-07-31 | 4,900 | 4,900 | 4,780 | 4,850 | 1,350 | 485 |
| 2007-07-30 | 4,780 | 4,800 | 4,700 | 4,800 | 300 | 480 |
| 2007-07-27 | 4,810 | 4,910 | 4,800 | 4,830 | 530 | 483 |
| 2007-07-26 | 5,020 | 5,020 | 4,870 | 4,990 | 860 | 499 |
| 2007-07-25 | 4,900 | 4,970 | 4,900 | 4,970 | 340 | 497 |
| 2007-07-24 | 4,890 | 5,000 | 4,810 | 5,000 | 570 | 500 |
| 2007-07-23 | 5,000 | 5,000 | 4,900 | 4,900 | 530 | 490 |
| 2007-07-20 | 4,980 | 5,100 | 4,900 | 5,000 | 1,490 | 500 |
| 2007-07-19 | 5,020 | 5,110 | 4,950 | 5,030 | 890 | 503 |
| 2007-07-18 | 5,140 | 5,140 | 5,000 | 5,100 | 700 | 510 |
| 2007-07-17 | 5,250 | 5,250 | 5,040 | 5,140 | 1,240 | 514 |
| 2007-07-13 | 4,920 | 5,150 | 4,850 | 5,150 | 2,800 | 515 |
| 2007-07-12 | 5,020 | 5,070 | 4,920 | 4,960 | 1,580 | 496 |
| 2007-07-11 | 5,150 | 5,150 | 4,980 | 5,010 | 1,670 | 501 |
| 2007-07-10 | 5,010 | 5,150 | 5,010 | 5,050 | 3,680 | 505 |
| 2007-07-09 | 5,700 | 5,740 | 4,870 | 5,010 | 21,330 | 501 |
| 2007-07-06 | 4,740 | 5,200 | 4,700 | 5,200 | 8,550 | 520 |
| 2007-07-05 | 4,700 | 4,750 | 4,650 | 4,700 | 1,130 | 470 |
| 2007-07-04 | 4,700 | 4,700 | 4,550 | 4,700 | 1,200 | 470 |
| 2007-07-03 | 4,610 | 4,700 | 4,610 | 4,630 | 930 | 463 |
| 2007-07-02 | 4,650 | 4,650 | 4,520 | 4,650 | 1,750 | 465 |
| 2007-06-29 | 4,720 | 4,720 | 4,600 | 4,700 | 2,860 | 470 |
| 2007-06-28 | 4,760 | 4,840 | 4,700 | 4,750 | 1,410 | 475 |
| 2007-06-27 | 4,920 | 4,920 | 4,730 | 4,730 | 3,850 | 473 |
| 2007-06-26 | 4,940 | 4,980 | 4,900 | 4,920 | 1,510 | 492 |
| 2007-06-25 | 5,020 | 5,060 | 4,930 | 4,930 | 2,390 | 493 |
| 2007-06-22 | 5,170 | 5,200 | 5,050 | 5,100 | 2,100 | 510 |
| 2007-06-21 | 5,150 | 5,170 | 5,080 | 5,170 | 1,090 | 517 |
| 2007-06-20 | 5,180 | 5,210 | 5,180 | 5,180 | 330 | 518 |
| 2007-06-19 | 5,210 | 5,300 | 5,150 | 5,180 | 1,790 | 518 |
| 2007-06-18 | 5,300 | 5,300 | 5,150 | 5,220 | 1,170 | 522 |
| 2007-06-15 | 5,250 | 5,350 | 5,210 | 5,300 | 1,180 | 530 |
| 2007-06-14 | 5,100 | 5,250 | 5,070 | 5,200 | 1,020 | 520 |
| 2007-06-13 | 5,270 | 5,270 | 5,170 | 5,170 | 340 | 517 |
| 2007-06-12 | 5,210 | 5,300 | 5,200 | 5,200 | 610 | 520 |
| 2007-06-11 | 5,300 | 5,300 | 5,200 | 5,210 | 440 | 521 |
| 2007-06-08 | 5,250 | 5,300 | 5,250 | 5,300 | 840 | 530 |
| 2007-06-07 | 5,200 | 5,290 | 5,200 | 5,290 | 500 | 529 |
| 2007-06-06 | 5,220 | 5,300 | 5,160 | 5,300 | 1,780 | 530 |
| 2007-06-05 | 5,300 | 5,350 | 5,230 | 5,230 | 500 | 523 |
| 2007-06-04 | 5,290 | 5,300 | 5,210 | 5,290 | 340 | 529 |
| 2007-06-01 | 5,210 | 5,370 | 5,170 | 5,270 | 1,290 | 527 |
| 2007-05-31 | 5,300 | 5,390 | 5,200 | 5,200 | 3,250 | 520 |
| 2007-05-30 | 5,520 | 5,560 | 5,300 | 5,430 | 1,420 | 543 |
| 2007-05-29 | 5,500 | 5,500 | 5,300 | 5,500 | 430 | 550 |
| 2007-05-28 | 5,400 | 5,500 | 5,300 | 5,500 | 1,080 | 550 |
| 2007-05-25 | 5,300 | 5,400 | 5,300 | 5,310 | 460 | 531 |
| 2007-05-24 | 5,310 | 5,430 | 5,300 | 5,310 | 550 | 531 |
| 2007-05-23 | 5,540 | 5,550 | 5,300 | 5,550 | 1,530 | 555 |
| 2007-05-22 | 5,210 | 5,550 | 5,050 | 5,550 | 1,100 | 555 |
| 2007-05-21 | 5,300 | 5,330 | 5,210 | 5,330 | 1,830 | 533 |
| 2007-05-18 | 5,600 | 5,600 | 5,030 | 5,250 | 3,430 | 525 |
| 2007-05-17 | 5,770 | 5,770 | 5,610 | 5,630 | 1,430 | 563 |
| 2007-05-16 | 5,900 | 5,910 | 5,850 | 5,900 | 1,410 | 590 |
| 2007-05-15 | 5,900 | 5,950 | 5,850 | 5,860 | 1,580 | 586 |
| 2007-05-14 | 5,920 | 6,000 | 5,880 | 5,890 | 570 | 589 |
| 2007-05-11 | 5,910 | 5,950 | 5,880 | 5,920 | 980 | 592 |
| 2007-05-10 | 5,950 | 6,030 | 5,910 | 5,910 | 960 | 591 |
| 2007-05-09 | 6,010 | 6,100 | 6,000 | 6,020 | 1,420 | 602 |
| 2007-05-08 | 6,030 | 6,110 | 5,980 | 6,110 | 930 | 611 |
| 2007-05-07 | 6,020 | 6,050 | 5,850 | 5,890 | 2,760 | 589 |
| 2007-05-02 | 6,110 | 6,110 | 5,990 | 6,020 | 2,410 | 602 |
| 2007-05-01 | 6,110 | 6,130 | 6,030 | 6,130 | 680 | 613 |
| 2007-04-27 | 6,110 | 6,140 | 6,030 | 6,140 | 1,390 | 614 |
| 2007-04-26 | 6,150 | 6,190 | 6,000 | 6,050 | 3,450 | 605 |
| 2007-04-25 | 6,380 | 6,500 | 6,010 | 6,050 | 2,960 | 605 |
| 2007-04-24 | 6,060 | 6,700 | 5,940 | 6,370 | 8,170 | 637 |
| 2007-04-23 | 6,010 | 6,060 | 5,810 | 5,830 | 2,980 | 583 |
| 2007-04-20 | 6,100 | 6,130 | 6,070 | 6,080 | 1,150 | 608 |
| 2007-04-19 | 6,080 | 6,170 | 6,070 | 6,170 | 1,260 | 617 |
| 2007-04-18 | 6,360 | 6,400 | 6,070 | 6,110 | 2,120 | 611 |
| 2007-04-17 | 6,460 | 6,600 | 6,300 | 6,300 | 3,410 | 630 |
| 2007-04-16 | 6,100 | 6,440 | 6,100 | 6,440 | 3,470 | 644 |
| 2007-04-13 | 6,060 | 6,140 | 6,040 | 6,070 | 2,140 | 607 |
| 2007-04-12 | 6,340 | 6,340 | 6,050 | 6,120 | 2,300 | 612 |
| 2007-04-11 | 6,100 | 6,260 | 6,000 | 6,260 | 4,240 | 626 |
| 2007-04-10 | 6,320 | 6,320 | 6,100 | 6,120 | 2,770 | 612 |
| 2007-04-09 | 6,490 | 6,490 | 6,320 | 6,320 | 1,670 | 632 |
| 2007-04-06 | 6,630 | 6,640 | 6,400 | 6,420 | 2,800 | 642 |
| 2007-04-05 | 6,700 | 6,700 | 6,600 | 6,600 | 1,450 | 660 |
| 2007-04-04 | 6,680 | 6,730 | 6,600 | 6,700 | 1,870 | 670 |
| 2007-04-03 | 6,690 | 6,760 | 6,630 | 6,720 | 1,910 | 672 |
| 2007-04-02 | 6,750 | 6,810 | 6,650 | 6,660 | 1,620 | 666 |
| 2007-03-30 | 6,810 | 6,830 | 6,690 | 6,810 | 2,930 | 681 |
| 2007-03-29 | 6,800 | 6,810 | 6,550 | 6,810 | 2,190 | 681 |
| 2007-03-28 | 6,850 | 6,930 | 6,810 | 6,810 | 1,090 | 681 |
| 2007-03-27 | 6,950 | 6,950 | 6,870 | 6,920 | 900 | 692 |
| 2007-03-26 | 7,000 | 7,130 | 6,820 | 7,000 | 3,980 | 700 |
| 2007-03-23 | 7,030 | 7,090 | 6,970 | 6,970 | 1,760 | 697 |
| 2007-03-22 | 6,860 | 7,090 | 6,860 | 7,040 | 4,160 | 704 |
| 2007-03-20 | 6,910 | 6,910 | 6,720 | 6,790 | 2,350 | 679 |
| 2007-03-19 | 7,000 | 7,000 | 6,800 | 6,820 | 3,170 | 682 |
| 2007-03-16 | 7,020 | 7,130 | 6,540 | 7,010 | 7,490 | 701 |
| 2007-03-15 | 7,130 | 7,130 | 6,980 | 7,000 | 3,710 | 700 |
| 2007-03-14 | 6,820 | 7,000 | 6,770 | 6,850 | 9,460 | 685 |
| 2007-03-13 | 7,860 | 7,860 | 7,210 | 7,210 | 13,540 | 721 |
| 2007-03-12 | 7,720 | 8,150 | 7,700 | 7,920 | 21,640 | 792 |
| 2007-03-09 | 7,050 | 8,000 | 7,030 | 7,700 | 36,390 | 770 |
| 2007-03-08 | 7,200 | 7,240 | 6,910 | 7,000 | 16,440 | 700 |
| 2007-03-07 | 8,000 | 8,100 | 7,130 | 7,300 | 20,540 | 730 |
| 2007-03-06 | 7,800 | 8,100 | 7,710 | 7,810 | 27,960 | 781 |
| 2007-03-05 | 8,820 | 8,860 | 7,900 | 7,930 | 57,850 | 793 |
| 2007-03-02 | 10,000 | 10,100 | 8,810 | 8,900 | 204,830 | 890 |
分割・併合履歴 ： [2013-09-26]1株→10株
