4570 (株)免疫生物研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,030	1,043	1,010	1,043	850	104.30
2010-12-29	1,048	1,054	1,030	1,030	800	103
2010-12-28	1,036	1,047	1,030	1,044	920	104.40
2010-12-27	1,053	1,065	1,045	1,049	480	104.90
2010-12-24	1,065	1,070	1,026	1,050	1,270	105
2010-12-22	1,033	1,078	1,031	1,063	1,760	106.30
2010-12-21	1,055	1,060	1,033	1,033	2,030	103.30
2010-12-20	1,095	1,095	1,036	1,053	1,150	105.30
2010-12-17	1,022	1,080	1,022	1,048	1,820	104.80
2010-12-16	1,042	1,056	1,027	1,040	510	104
2010-12-15	1,023	1,044	1,023	1,044	590	104.40
2010-12-14	1,035	1,039	1,018	1,023	1,490	102.30
2010-12-13	1,022	1,035	1,018	1,033	1,580	103.30
2010-12-10	1,055	1,055	1,030	1,052	800	105.20
2010-12-09	1,022	1,033	1,010	1,017	1,340	101.70
2010-12-08	1,050	1,050	1,021	1,022	1,320	102.20
2010-12-07	1,053	1,053	1,025	1,045	1,890	104.50
2010-12-06	1,095	1,100	1,022	1,060	3,240	106
2010-12-03	1,145	1,148	1,053	1,065	5,240	106.50
2010-12-02	1,064	1,179	1,038	1,135	9,080	113.50
2010-12-01	1,027	1,049	1,011	1,034	1,130	103.40
2010-11-30	1,000	1,106	1,000	1,011	4,240	101.10
2010-11-29	1,000	1,010	991	996	980	99.60
2010-11-26	1,020	1,024	999	1,000	800	100
2010-11-25	1,004	1,019	1,003	1,004	510	100.40
2010-11-24	1,000	1,010	991	1,010	1,090	101
2010-11-22	1,020	1,036	1,015	1,020	740	102
2010-11-19	1,030	1,044	1,011	1,011	990	101.10
2010-11-18	980	1,019	980	1,013	1,230	101.30
2010-11-17	985	995	980	995	720	99.50
2010-11-16	1,015	1,015	990	990	470	99
2010-11-15	990	999	990	990	370	99
2010-11-12	985	996	980	988	930	98.80
2010-11-11	1,020	1,030	993	994	950	99.40
2010-11-10	970	1,035	970	1,003	2,560	100.30
2010-11-09	950	983	950	983	610	98.30
2010-11-08	980	982	950	980	890	98
2010-11-05	946	1,000	946	961	1,700	96.10
2010-11-04	941	955	935	954	770	95.40
2010-11-02	940	969	940	969	930	96.90
2010-11-01	952	983	940	940	1,170	94
2010-10-29	972	980	940	980	1,160	98
2010-10-28	1,005	1,005	971	972	960	97.20
2010-10-27	992	1,020	971	1,005	800	100.50
2010-10-26	990	1,020	952	1,020	3,900	102
2010-10-25	1,000	1,009	990	1,007	670	100.70
2010-10-22	1,006	1,017	1,004	1,004	230	100.40
2010-10-21	1,007	1,029	1,005	1,011	570	101.10
2010-10-20	1,007	1,031	1,001	1,011	1,050	101.10
2010-10-19	1,030	1,045	1,005	1,010	600	101
2010-10-18	1,002	1,044	987	1,044	1,650	104.40
2010-10-15	998	1,035	990	1,010	920	101
2010-10-14	1,000	1,015	991	1,013	560	101.30
2010-10-13	997	1,017	997	1,003	360	100.30
2010-10-12	1,019	1,020	990	996	2,120	99.60
2010-10-08	1,030	1,039	1,019	1,019	950	101.90
2010-10-07	1,070	1,070	1,030	1,030	2,450	103
2010-10-06	1,110	1,110	1,060	1,068	670	106.80
2010-10-05	1,039	1,110	1,030	1,101	2,800	110.10
2010-10-04	1,046	1,068	1,021	1,037	530	103.70
2010-10-01	1,070	1,070	1,015	1,016	870	101.60
2010-09-30	1,012	1,019	1,012	1,013	960	101.30
2010-09-29	1,011	1,026	1,011	1,015	1,310	101.50
2010-09-28	1,013	1,039	1,013	1,020	2,530	102
2010-09-27	1,040	1,040	1,012	1,030	1,560	103
2010-09-24	1,030	1,064	1,026	1,032	3,710	103.20
2010-09-22	1,082	1,082	1,070	1,070	690	107
2010-09-21	1,100	1,100	1,080	1,096	1,750	109.60
2010-09-17	1,120	1,120	1,083	1,085	1,230	108.50
2010-09-16	1,091	1,130	1,082	1,120	2,310	112
2010-09-15	1,130	1,150	1,081	1,128	2,690	112.80
2010-09-14	1,083	1,190	1,072	1,113	5,560	111.30
2010-09-13	1,170	1,215	1,154	1,171	6,590	117.10
2010-09-10	1,240	1,248	1,150	1,154	14,020	115.40
2010-09-09	1,430	1,600	1,206	1,280	63,880	128
2010-09-08	1,110	1,401	1,110	1,401	37,150	140.10
2010-09-07	1,044	1,101	1,032	1,101	2,520	110.10
2010-09-06	1,010	1,028	1,002	1,028	240	102.80
2010-09-03	1,002	1,033	1,001	1,007	160	100.70
2010-09-02	1,047	1,047	999	1,002	370	100.20
2010-09-01	1,014	1,014	988	991	260	99.10
2010-08-31	997	999	975	999	1,130	99.90
2010-08-30	995	1,019	988	997	1,420	99.70
2010-08-27	920	996	920	992	3,400	99.20
2010-08-26	1,044	1,060	1,005	1,005	1,460	100.50
2010-08-25	1,040	1,042	1,013	1,021	1,310	102.10
2010-08-24	1,051	1,051	1,036	1,044	350	104.40
2010-08-23	1,050	1,054	1,030	1,054	640	105.40
2010-08-20	1,034	1,054	1,032	1,054	1,120	105.40
2010-08-19	1,105	1,105	1,010	1,050	2,010	105
2010-08-18	1,150	1,200	1,040	1,100	5,000	110
2010-08-17	1,046	1,210	1,046	1,200	3,880	120
2010-08-16	1,049	1,049	1,022	1,023	240	102.30
2010-08-13	1,015	1,050	1,015	1,050	160	105
2010-08-12	1,030	1,033	1,020	1,029	640	102.90
2010-08-11	1,037	1,065	1,036	1,042	180	104.20
2010-08-10	1,030	1,050	1,030	1,035	290	103.50
2010-08-09	1,060	1,060	1,034	1,034	190	103.40
2010-08-06	1,060	1,087	1,055	1,061	320	106.10
2010-08-05	1,070	1,080	1,061	1,061	40	106.10
2010-08-04	1,051	1,094	1,050	1,061	510	106.10
2010-08-03	1,078	1,078	1,030	1,051	920	105.10
2010-08-02	1,044	1,050	1,030	1,048	230	104.80
2010-07-30	1,095	1,095	1,050	1,060	1,320	106
2010-07-29	1,104	1,104	1,056	1,098	130	109.80
2010-07-28	1,100	1,105	1,053	1,105	170	110.50
2010-07-27	1,077	1,083	1,077	1,083	80	108.30
2010-07-26	1,080	1,080	1,045	1,077	480	107.70
2010-07-23	1,080	1,080	1,030	1,035	2,010	103.50
2010-07-22	1,070	1,080	1,053	1,053	300	105.30
2010-07-21	1,110	1,125	1,065	1,121	270	112.10
2010-07-20	1,100	1,100	1,052	1,098	300	109.80
2010-07-16	1,124	1,124	1,090	1,124	640	112.40
2010-07-15	1,094	1,129	1,091	1,124	510	112.40
2010-07-14	1,127	1,127	1,094	1,100	160	110
2010-07-13	1,134	1,134	1,133	1,133	100	113.30
2010-07-12	1,150	1,150	1,070	1,081	1,040	108.10
2010-07-09	1,085	1,093	1,064	1,065	230	106.50
2010-07-08	1,103	1,104	1,075	1,100	810	110
2010-07-07	1,050	1,100	1,034	1,086	470	108.60
2010-07-06	1,020	1,048	1,020	1,035	670	103.50
2010-07-05	1,049	1,049	1,018	1,021	170	102.10
2010-07-02	1,000	1,034	1,000	1,034	860	103.40
2010-07-01	1,013	1,027	1,003	1,026	680	102.60
2010-06-30	1,054	1,072	1,030	1,070	1,650	107
2010-06-29	1,101	1,101	1,054	1,054	1,350	105.40
2010-06-28	1,150	1,150	1,101	1,124	200	112.40
2010-06-25	1,110	1,138	1,100	1,100	980	110
2010-06-24	1,179	1,186	1,100	1,100	4,330	110
2010-06-23	1,165	1,180	1,122	1,158	1,460	115.80
2010-06-22	1,240	1,240	1,126	1,185	3,690	118.50
2010-06-21	1,138	1,138	1,106	1,130	210	113
2010-06-18	1,128	1,138	1,128	1,138	590	113.80
2010-06-17	1,130	1,147	1,100	1,147	640	114.70
2010-06-16	1,101	1,150	1,101	1,140	440	114
2010-06-15	1,100	1,110	1,100	1,110	170	111
2010-06-14	1,067	1,130	1,067	1,130	580	113
2010-06-11	1,089	1,095	1,070	1,095	590	109.50
2010-06-10	1,099	1,099	1,070	1,070	110	107
2010-06-09	1,077	1,090	1,050	1,090	800	109
2010-06-08	1,080	1,107	1,060	1,090	1,840	109
2010-06-07	1,084	1,109	1,084	1,087	380	108.70
2010-06-04	1,110	1,132	1,110	1,114	680	111.40
2010-06-03	1,103	1,133	1,103	1,132	610	113.20
2010-06-02	1,145	1,175	1,102	1,103	600	110.30
2010-06-01	1,100	1,100	1,090	1,091	90	109.10
2010-05-31	1,056	1,145	1,056	1,129	440	112.90
2010-05-28	1,060	1,180	1,036	1,086	2,670	108.60
2010-05-27	986	1,050	986	1,006	2,100	100.60
2010-05-26	1,004	1,069	980	1,002	3,500	100.20
2010-05-25	1,100	1,119	1,063	1,063	1,220	106.30
2010-05-24	1,125	1,125	1,062	1,102	1,080	110.20
2010-05-21	1,031	1,129	1,031	1,129	5,430	112.90
2010-05-20	1,245	1,245	1,180	1,180	1,160	118
2010-05-19	1,217	1,230	1,182	1,201	1,470	120.10
2010-05-18	1,210	1,280	1,190	1,190	1,900	119
2010-05-17	1,300	1,300	1,190	1,225	5,360	122.50
2010-05-14	1,310	1,320	1,256	1,319	910	131.90
2010-05-13	1,261	1,300	1,222	1,300	3,560	130
2010-05-12	1,370	1,397	1,249	1,275	2,600	127.50
2010-05-11	1,325	1,439	1,321	1,352	2,990	135.20
2010-05-10	1,290	1,358	1,290	1,330	1,090	133
2010-05-07	1,221	1,334	1,221	1,320	5,690	132
2010-05-06	1,450	1,459	1,396	1,400	4,300	140
2010-04-30	1,438	1,460	1,411	1,455	1,730	145.50
2010-04-28	1,388	1,460	1,385	1,440	3,480	144
2010-04-27	1,500	1,500	1,425	1,460	7,350	146
2010-04-26	1,450	1,570	1,420	1,431	17,970	143.10
2010-04-23	1,350	1,380	1,330	1,380	7,300	138
2010-04-22	1,320	1,330	1,290	1,325	670	132.50
2010-04-21	1,350	1,350	1,285	1,310	1,420	131
2010-04-20	1,280	1,320	1,261	1,276	1,470	127.60
2010-04-19	1,300	1,333	1,290	1,330	310	133
2010-04-16	1,300	1,350	1,269	1,320	1,870	132
2010-04-15	1,316	1,316	1,210	1,274	3,730	127.40
2010-04-14	1,330	1,339	1,281	1,339	3,850	133.90
2010-04-13	1,380	1,393	1,321	1,332	4,900	133.20
2010-04-12	1,230	1,399	1,230	1,355	9,840	135.50
2010-04-09	1,217	1,240	1,216	1,240	1,690	124
2010-04-08	1,205	1,236	1,205	1,235	1,530	123.50
2010-04-07	1,205	1,240	1,205	1,240	2,300	124
2010-04-06	1,235	1,235	1,202	1,206	3,040	120.60
2010-04-05	1,229	1,244	1,200	1,211	1,470	121.10
2010-04-02	1,231	1,232	1,185	1,230	2,330	123
2010-04-01	1,234	1,234	1,187	1,233	2,100	123.30
2010-03-31	1,245	1,245	1,200	1,230	2,550	123
2010-03-30	1,131	1,190	1,126	1,190	1,690	119
2010-03-29	1,170	1,170	1,150	1,151	1,260	115.10
2010-03-26	1,250	1,250	1,177	1,177	2,590	117.70
2010-03-25	1,179	1,234	1,171	1,230	5,460	123
2010-03-24	1,130	1,170	1,105	1,170	3,560	117
2010-03-23	1,110	1,143	1,065	1,130	2,180	113
2010-03-19	1,150	1,150	1,100	1,135	1,870	113.50
2010-03-18	1,195	1,195	1,111	1,144	2,850	114.40
2010-03-17	1,203	1,203	1,163	1,165	1,740	116.50
2010-03-16	1,230	1,260	1,152	1,200	3,620	120
2010-03-15	1,190	1,300	1,178	1,200	10,820	120
2010-03-12	1,106	1,197	1,103	1,178	4,420	117.80
2010-03-11	1,089	1,124	1,089	1,120	2,800	112
2010-03-10	1,062	1,100	1,051	1,085	2,290	108.50
2010-03-09	1,090	1,113	1,060	1,078	2,990	107.80
2010-03-08	1,115	1,128	1,100	1,108	3,580	110.80
2010-03-05	1,151	1,155	1,101	1,115	8,360	111.50
2010-03-04	1,110	1,210	1,104	1,181	8,100	118.10
2010-03-03	1,310	1,389	1,161	1,161	30,510	116.10
2010-03-02	1,400	1,400	1,211	1,400	51,230	140
2010-03-01	959	1,100	959	1,100	2,520	110
2010-02-26	945	950	940	950	1,260	95
2010-02-25	946	950	940	949	1,040	94.90
2010-02-24	945	950	943	948	1,600	94.80
2010-02-23	980	980	957	962	1,200	96.20
2010-02-22	950	988	930	988	2,170	98.80
2010-02-19	1,008	1,008	985	998	570	99.80
2010-02-18	1,000	1,009	993	1,009	870	100.90
2010-02-17	990	1,009	977	992	860	99.20
2010-02-16	980	990	960	960	1,960	96
2010-02-15	991	1,010	988	990	980	99
2010-02-12	990	1,010	990	1,010	510	101
2010-02-10	1,005	1,010	1,000	1,000	660	100
2010-02-09	1,000	1,018	990	998	550	99.80
2010-02-08	1,026	1,031	985	1,015	1,980	101.50
2010-02-05	1,051	1,051	1,000	1,025	3,470	102.50
2010-02-04	1,075	1,100	1,061	1,077	680	107.70
2010-02-03	1,101	1,144	1,085	1,111	500	111.10
2010-02-02	1,129	1,190	1,062	1,100	2,110	110
2010-02-01	1,121	1,139	1,111	1,112	760	111.20
2010-01-29	1,169	1,169	1,123	1,160	560	116
2010-01-28	1,130	1,170	1,130	1,170	660	117
2010-01-27	1,150	1,179	1,140	1,179	470	117.90
2010-01-26	1,190	1,230	1,163	1,180	3,940	118
2010-01-25	1,150	1,180	1,150	1,179	410	117.90
2010-01-22	1,145	1,170	1,133	1,170	660	117
2010-01-21	1,190	1,190	1,150	1,151	490	115.10
2010-01-20	1,157	1,199	1,155	1,199	310	119.90
2010-01-19	1,169	1,200	1,160	1,170	2,270	117
2010-01-18	1,180	1,180	1,120	1,152	2,060	115.20
2010-01-15	1,180	1,200	1,165	1,175	1,670	117.50
2010-01-14	1,161	1,200	1,150	1,164	1,560	116.40
2010-01-13	1,150	1,225	1,150	1,185	3,040	118.50
2010-01-12	1,210	1,225	1,200	1,225	1,420	122.50
2010-01-08	1,225	1,225	1,177	1,200	650	120
2010-01-07	1,200	1,230	1,195	1,210	1,060	121
2010-01-06	1,240	1,240	1,200	1,200	1,300	120
2010-01-05	1,249	1,249	1,203	1,206	930	120.60
2010-01-04	1,201	1,226	1,200	1,220	450	122

分割・併合履歴： [2013-09-26]1株→10株

4570 (株)免疫生物研究所 の時系列データ [2010年度]

4570 (株)免疫生物研究所の時系列データ [2010年度]