4570 (株)免疫生物研究所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,312	1,354	1,310	1,341	56,100	1,341
2013-12-27	1,360	1,365	1,311	1,325	48,400	1,325
2013-12-26	1,378	1,404	1,305	1,365	144,500	1,365
2013-12-25	1,130	1,407	1,130	1,370	442,800	1,370
2013-12-24	1,200	1,216	1,150	1,151	123,800	1,151
2013-12-20	1,250	1,259	1,224	1,226	86,400	1,226
2013-12-19	1,260	1,314	1,252	1,252	75,100	1,252
2013-12-18	1,256	1,267	1,250	1,250	30,500	1,250
2013-12-17	1,260	1,281	1,250	1,270	40,500	1,270
2013-12-16	1,321	1,326	1,260	1,260	61,300	1,260
2013-12-13	1,335	1,350	1,329	1,329	37,200	1,329
2013-12-12	1,350	1,375	1,332	1,344	43,000	1,344
2013-12-11	1,367	1,373	1,355	1,362	29,600	1,362
2013-12-10	1,360	1,385	1,355	1,376	32,400	1,376
2013-12-09	1,385	1,390	1,356	1,358	32,900	1,358
2013-12-06	1,429	1,444	1,350	1,355	96,400	1,355
2013-12-05	1,337	1,425	1,335	1,406	138,200	1,406
2013-12-04	1,368	1,369	1,329	1,341	59,900	1,341
2013-12-03	1,366	1,370	1,340	1,357	48,700	1,357
2013-12-02	1,340	1,373	1,335	1,350	47,600	1,350
2013-11-29	1,330	1,344	1,330	1,339	19,700	1,339
2013-11-28	1,350	1,350	1,330	1,333	35,200	1,333
2013-11-27	1,375	1,375	1,351	1,354	23,000	1,354
2013-11-26	1,372	1,390	1,367	1,377	20,200	1,377
2013-11-25	1,387	1,399	1,371	1,377	26,800	1,377
2013-11-22	1,401	1,407	1,387	1,387	36,300	1,387
2013-11-21	1,406	1,420	1,393	1,396	32,700	1,396
2013-11-20	1,386	1,420	1,385	1,415	46,000	1,415
2013-11-19	1,406	1,430	1,402	1,402	37,800	1,402
2013-11-18	1,410	1,427	1,390	1,401	48,500	1,401
2013-11-15	1,349	1,395	1,349	1,380	28,700	1,380
2013-11-14	1,330	1,365	1,330	1,349	31,200	1,349
2013-11-13	1,351	1,364	1,332	1,334	26,200	1,334
2013-11-12	1,308	1,389	1,300	1,365	62,500	1,365
2013-11-11	1,400	1,401	1,338	1,338	39,400	1,338
2013-11-08	1,360	1,407	1,360	1,400	29,600	1,400
2013-11-07	1,409	1,420	1,390	1,390	31,500	1,390
2013-11-06	1,460	1,471	1,396	1,415	44,000	1,415
2013-11-05	1,361	1,490	1,351	1,475	54,000	1,475
2013-11-01	1,441	1,449	1,310	1,361	89,200	1,361
2013-10-31	1,505	1,513	1,450	1,450	56,500	1,450
2013-10-30	1,506	1,517	1,500	1,500	49,200	1,500
2013-10-29	1,504	1,549	1,502	1,513	43,700	1,513
2013-10-28	1,525	1,525	1,500	1,503	24,800	1,503
2013-10-25	1,534	1,534	1,500	1,506	50,900	1,506
2013-10-24	1,498	1,510	1,490	1,508	75,900	1,508
2013-10-23	1,535	1,547	1,515	1,515	59,600	1,515
2013-10-22	1,526	1,550	1,511	1,535	120,000	1,535
2013-10-21	1,583	1,618	1,580	1,601	80,700	1,601
2013-10-18	1,590	1,590	1,561	1,576	57,100	1,576
2013-10-17	1,597	1,597	1,545	1,559	88,700	1,559
2013-10-16	1,585	1,608	1,557	1,557	101,300	1,557
2013-10-15	1,657	1,677	1,592	1,611	130,100	1,611
2013-10-11	1,674	1,700	1,635	1,637	223,100	1,637
2013-10-10	1,626	1,680	1,601	1,638	110,700	1,638
2013-10-09	1,560	1,689	1,560	1,648	183,400	1,648
2013-10-08	1,633	1,665	1,453	1,637	245,500	1,637
2013-10-07	1,785	1,825	1,681	1,681	130,900	1,681
2013-10-04	1,888	1,889	1,750	1,815	177,800	1,815
2013-10-03	1,901	2,000	1,863	1,898	237,000	1,898
2013-10-02	2,000	2,100	1,820	1,910	405,400	1,910
2013-10-01	2,275	2,347	1,950	2,074	752,100	2,074
2013-09-30	2,100	2,370	2,010	2,370	1,263,000	2,370
2013-09-27	1,780	1,977	1,700	1,970	607,800	1,970
2013-09-26	1,517	1,680	1,510	1,680	119,500	1,680
2013-09-25	15,840	15,980	15,170	15,170	5,470	1,517
2013-09-24	15,900	15,990	15,600	15,970	5,490	1,597
2013-09-20	15,800	16,280	15,560	15,900	10,430	1,590
2013-09-19	15,900	16,200	15,400	15,910	13,580	1,591
2013-09-18	14,900	16,000	14,800	15,250	26,280	1,525
2013-09-17	14,530	14,680	14,270	14,390	5,320	1,439
2013-09-13	14,320	14,700	13,980	14,360	7,170	1,436
2013-09-12	13,760	14,530	13,550	14,490	10,600	1,449
2013-09-11	13,100	15,000	13,100	13,880	18,420	1,388
2013-09-10	13,750	13,780	13,090	13,290	5,060	1,329
2013-09-09	13,700	13,880	13,060	13,550	5,210	1,355
2013-09-06	14,000	14,120	13,490	13,600	9,700	1,360
2013-09-05	16,400	16,400	14,400	14,590	30,810	1,459
2013-09-04	12,100	14,950	12,000	14,900	41,640	1,490
2013-09-03	11,330	12,200	11,330	11,950	4,870	1,195
2013-09-02	11,440	11,740	11,130	11,190	4,040	1,119
2013-08-30	11,300	12,090	11,300	11,740	3,660	1,174
2013-08-29	11,830	12,100	11,400	11,420	3,360	1,142
2013-08-28	12,110	12,200	11,750	11,780	4,630	1,178
2013-08-27	12,160	13,020	12,140	12,290	4,370	1,229
2013-08-26	12,320	12,620	12,180	12,300	4,160	1,230
2013-08-23	12,890	13,100	12,800	12,800	2,370	1,280
2013-08-22	13,000	13,250	12,660	12,800	2,990	1,280
2013-08-21	13,200	13,400	13,050	13,100	1,760	1,310
2013-08-20	13,450	13,600	13,100	13,260	2,920	1,326
2013-08-19	13,000	13,850	12,950	13,330	4,300	1,333
2013-08-16	13,000	13,500	12,840	13,100	3,650	1,310
2013-08-15	13,000	13,400	13,000	13,180	3,050	1,318
2013-08-14	13,860	13,990	13,100	13,330	6,630	1,333
2013-08-13	12,320	13,500	12,120	13,400	5,860	1,340
2013-08-12	13,750	13,760	12,100	12,680	9,060	1,268
2013-08-09	14,000	14,400	13,500	13,670	5,370	1,367
2013-08-08	14,500	15,000	14,000	14,210	3,710	1,421
2013-08-07	15,050	15,200	14,660	14,710	4,420	1,471
2013-08-06	15,230	15,610	15,060	15,310	4,100	1,531
2013-08-05	14,500	16,240	14,500	15,630	8,070	1,563
2013-08-02	15,010	15,900	14,400	14,800	14,290	1,480
2013-08-01	15,020	15,090	12,600	14,530	10,330	1,453
2013-07-31	16,290	16,460	15,000	15,000	12,090	1,500
2013-07-30	15,900	17,150	15,900	16,690	5,190	1,669
2013-07-29	18,100	18,190	16,400	16,560	11,440	1,656
2013-07-26	18,270	19,700	18,000	18,100	13,970	1,810
2013-07-25	18,450	18,780	18,200	18,270	7,330	1,827
2013-07-24	18,250	18,930	18,000	18,160	8,770	1,816
2013-07-23	18,990	19,700	18,650	18,650	17,730	1,865
2013-07-22	18,240	18,290	17,930	17,980	3,640	1,798
2013-07-19	18,360	18,650	17,910	18,060	7,100	1,806
2013-07-18	17,810	19,000	17,710	18,360	8,910	1,836
2013-07-17	18,850	18,890	17,780	17,960	10,800	1,796
2013-07-16	18,600	19,490	18,340	18,700	19,070	1,870
2013-07-12	17,320	19,840	16,810	18,200	44,180	1,820
2013-07-11	16,290	18,200	16,180	17,300	22,900	1,730
2013-07-10	18,360	18,360	17,140	17,310	17,240	1,731
2013-07-09	19,800	19,950	18,320	18,520	20,690	1,852
2013-07-08	22,000	22,000	19,820	19,960	45,790	1,996
2013-07-05	21,000	22,350	20,500	20,820	52,900	2,082
2013-07-04	19,850	24,600	19,040	20,100	127,850	2,010
2013-07-03	16,890	20,700	16,550	20,700	114,020	2,070
2013-07-02	15,150	16,950	14,820	16,700	52,580	1,670
2013-07-01	11,400	14,950	11,300	14,660	58,430	1,466
2013-06-28	11,210	12,370	10,530	11,950	34,480	1,195
2013-06-27	12,750	12,750	10,150	11,470	42,150	1,147
2013-06-26	14,750	14,760	11,530	11,550	25,150	1,155
2013-06-25	15,000	15,400	14,200	14,530	12,110	1,453
2013-06-24	16,400	17,000	15,700	15,740	10,550	1,574
2013-06-21	15,980	16,250	15,700	15,980	14,210	1,598
2013-06-20	16,600	17,390	16,310	16,600	7,220	1,660
2013-06-19	17,980	17,980	16,510	17,000	9,380	1,700
2013-06-18	18,200	18,300	17,420	17,450	9,980	1,745
2013-06-17	16,500	17,650	16,500	17,410	13,720	1,741
2013-06-14	20,070	20,480	18,500	18,500	14,150	1,850
2013-06-13	19,100	20,260	18,720	19,530	19,070	1,953
2013-06-12	17,510	19,800	17,510	19,500	16,700	1,950
2013-06-11	20,000	20,490	18,300	18,900	35,880	1,890
2013-06-10	17,270	19,500	15,690	19,020	65,330	1,902
2013-06-07	21,400	21,500	15,700	15,700	49,870	1,570
2013-06-06	25,360	25,360	20,560	20,700	24,020	2,070
2013-06-05	26,800	26,900	25,360	25,360	10,410	2,536
2013-06-04	26,990	27,500	25,700	26,110	12,530	2,611
2013-06-03	26,500	28,070	26,000	26,580	10,450	2,658
2013-05-31	27,900	28,190	27,010	27,360	8,920	2,736
2013-05-30	28,500	28,800	27,100	27,350	22,600	2,735
2013-05-29	29,780	31,050	28,520	29,600	44,030	2,960
2013-05-28	31,500	31,800	28,360	28,920	63,210	2,892
2013-05-27	26,610	32,150	25,150	32,150	62,000	3,215
2013-05-24	26,000	26,900	22,700	26,100	26,150	2,610
2013-05-23	27,500	28,700	26,000	26,000	20,820	2,600
2013-05-22	28,560	28,990	27,160	28,490	7,350	2,849
2013-05-21	30,350	30,750	28,700	29,000	15,550	2,900
2013-05-20	30,250	31,550	30,000	31,050	18,960	3,105
2013-05-17	28,600	29,530	27,040	29,050	10,950	2,905
2013-05-16	29,000	29,700	24,150	28,400	26,890	2,840
2013-05-15	33,000	33,350	27,550	29,130	31,320	2,913
2013-05-14	30,900	34,100	30,600	33,100	32,200	3,310
2013-05-13	34,550	34,550	32,700	33,000	19,560	3,300
2013-05-10	33,300	34,900	32,000	34,150	35,970	3,415
2013-05-09	38,000	38,500	33,500	34,000	70,780	3,400
2013-05-08	36,700	42,000	32,300	37,950	273,810	3,795
2013-05-07	34,000	35,400	33,050	35,000	75,750	3,500
2013-05-02	30,800	32,000	30,500	32,000	19,820	3,200
2013-05-01	33,100	34,200	30,750	31,000	61,910	3,100
2013-04-30	31,450	33,600	30,450	32,500	45,180	3,250
2013-04-26	32,400	32,400	30,000	30,250	29,030	3,025
2013-04-25	35,200	36,300	30,700	32,400	66,200	3,240
2013-04-24	34,150	36,900	32,600	34,700	126,230	3,470
2013-04-23	30,300	34,850	29,860	34,150	153,460	3,415
2013-04-22	30,100	30,600	28,900	29,850	68,810	2,985
2013-04-19	26,300	28,500	25,920	28,300	26,450	2,830
2013-04-18	26,010	26,600	25,750	26,100	15,290	2,610
2013-04-17	25,500	26,800	25,180	26,500	25,160	2,650
2013-04-16	25,000	25,580	24,800	25,390	9,080	2,539
2013-04-15	25,620	25,970	25,400	25,750	8,050	2,575
2013-04-12	26,200	26,900	25,900	26,300	10,250	2,630
2013-04-11	27,570	27,570	25,800	26,050	14,400	2,605
2013-04-10	26,460	27,790	26,340	26,620	30,590	2,662
2013-04-09	25,540	28,790	24,990	26,510	45,930	2,651
2013-04-08	26,900	26,900	25,280	25,520	23,940	2,552
2013-04-05	29,500	29,970	25,720	26,900	67,430	2,690
2013-04-04	27,290	28,460	26,510	28,460	31,610	2,846
2013-04-03	24,600	24,870	23,400	23,460	23,140	2,346
2013-04-02	23,700	25,900	20,300	24,500	33,640	2,450
2013-04-01	29,450	29,450	23,800	24,700	28,650	2,470
2013-03-29	28,800	30,250	28,080	28,800	38,600	2,880
2013-03-28	27,740	29,300	27,730	29,300	24,790	2,930
2013-03-27	27,210	29,970	27,210	27,600	30,990	2,760
2013-03-26	27,550	31,000	27,010	28,000	69,550	2,800
2013-03-25	28,000	28,300	25,600	27,000	29,810	2,700
2013-03-22	30,100	31,000	28,350	28,500	27,940	2,850
2013-03-21	28,600	32,700	27,610	31,750	69,310	3,175
2013-03-19	30,700	31,650	27,400	29,000	47,460	2,900
2013-03-18	31,000	32,700	30,250	30,700	25,520	3,070
2013-03-15	33,050	34,300	30,800	31,050	48,510	3,105
2013-03-14	36,900	36,950	34,000	35,000	53,740	3,500
2013-03-13	32,650	37,400	32,500	35,000	91,660	3,500
2013-03-12	26,600	37,000	25,100	33,300	200,570	3,330
2013-03-11	37,000	39,500	31,000	31,000	84,210	3,100
2013-03-08	33,750	44,000	32,500	38,000	161,400	3,800
2013-03-07	37,250	37,250	33,750	37,250	76,930	3,725
2013-03-06	27,000	30,250	26,790	30,250	57,860	3,025
2013-03-05	25,200	25,220	23,220	25,220	176,490	2,522
2013-03-04	20,920	22,020	19,310	20,220	83,250	2,022
2013-03-01	18,700	24,400	18,000	22,300	183,540	2,230
2013-02-28	19,600	20,390	18,050	20,390	180,580	2,039
2013-02-27	15,990	16,390	15,500	16,390	91,680	1,639
2013-02-26	11,000	13,390	11,000	13,390	212,630	1,339
2013-02-25	10,390	10,390	10,350	10,390	28,600	1,039
2013-02-22	9,100	9,180	8,360	8,890	89,560	889
2013-02-21	8,300	9,380	8,250	9,100	212,180	910
2013-02-20	7,210	7,880	7,200	7,880	84,180	788
2013-02-19	6,980	7,100	6,830	6,880	21,950	688
2013-02-18	7,200	7,370	6,710	6,780	95,890	678
2013-02-15	6,300	6,370	5,950	6,370	19,630	637
2013-02-14	6,200	6,340	6,100	6,220	15,190	622
2013-02-13	6,090	6,130	5,920	6,070	9,930	607
2013-02-12	6,250	6,250	5,880	6,130	13,380	613
2013-02-08	6,150	6,190	6,040	6,050	3,190	605
2013-02-07	6,190	6,190	6,100	6,170	3,870	617
2013-02-06	6,140	6,280	6,010	6,180	6,540	618
2013-02-05	6,280	6,380	6,120	6,120	9,220	612
2013-02-04	6,530	6,540	6,190	6,270	11,180	627
2013-02-01	6,300	6,470	6,270	6,440	14,980	644
2013-01-31	6,200	6,300	6,000	6,270	13,390	627
2013-01-30	6,240	6,490	6,000	6,320	26,830	632
2013-01-29	7,350	7,400	6,220	6,330	77,410	633
2013-01-28	6,400	7,280	6,310	7,200	122,160	720
2013-01-25	6,500	6,510	6,140	6,280	29,000	628
2013-01-24	6,010	6,320	6,000	6,300	27,680	630
2013-01-23	5,940	6,450	5,890	5,980	60,240	598
2013-01-22	6,000	6,000	5,850	5,960	5,880	596
2013-01-21	5,800	6,020	5,720	5,900	9,490	590
2013-01-18	6,100	6,100	5,880	5,900	8,610	590
2013-01-17	6,200	6,240	5,930	6,000	14,870	600
2013-01-16	6,450	6,460	6,100	6,180	32,280	618
2013-01-15	5,920	6,320	5,780	6,150	48,910	615
2013-01-11	6,130	6,130	5,650	5,800	31,180	580
2013-01-10	5,540	6,350	5,510	6,100	56,440	610
2013-01-09	5,490	5,500	5,380	5,460	7,260	546
2013-01-08	5,280	5,460	5,280	5,450	8,950	545
2013-01-07	5,160	5,350	5,100	5,260	13,370	526
2013-01-04	4,950	5,090	4,910	5,080	6,710	508

分割・併合履歴： [2013-09-26]1株→10株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4570 (株)免疫生物研究所 の時系列データ [2013年度]

4570 (株)免疫生物研究所の時系列データ [2013年度]