4570 (株)免疫生物研究所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,045	1,045	1,030	1,044	11,600	1,044
2014-12-29	1,024	1,045	1,024	1,035	28,200	1,035
2014-12-26	984	1,028	984	1,024	34,300	1,024
2014-12-25	1,000	1,005	990	994	75,600	994
2014-12-24	1,007	1,010	999	999	62,900	999
2014-12-22	980	1,029	980	1,014	130,600	1,014
2014-12-19	1,130	1,130	1,091	1,094	19,700	1,094
2014-12-18	1,120	1,135	1,101	1,101	21,400	1,101
2014-12-17	1,091	1,124	1,090	1,100	17,200	1,100
2014-12-16	1,140	1,140	1,105	1,105	26,600	1,105
2014-12-15	1,164	1,174	1,140	1,145	17,100	1,145
2014-12-12	1,180	1,190	1,160	1,165	30,100	1,165
2014-12-11	1,130	1,195	1,108	1,170	48,300	1,170
2014-12-10	1,163	1,185	1,150	1,154	27,800	1,154
2014-12-09	1,185	1,210	1,161	1,180	47,700	1,180
2014-12-08	1,166	1,239	1,160	1,172	116,600	1,172
2014-12-05	1,177	1,177	1,153	1,160	22,600	1,160
2014-12-04	1,151	1,179	1,132	1,153	25,800	1,153
2014-12-03	1,164	1,184	1,151	1,157	27,700	1,157
2014-12-02	1,147	1,190	1,147	1,164	20,300	1,164
2014-12-01	1,160	1,164	1,145	1,146	32,000	1,146
2014-11-28	1,190	1,210	1,152	1,175	49,100	1,175
2014-11-27	1,203	1,229	1,190	1,190	43,600	1,190
2014-11-26	1,195	1,220	1,176	1,220	67,500	1,220
2014-11-25	1,214	1,218	1,190	1,200	96,600	1,200
2014-11-21	1,130	1,200	1,130	1,160	70,800	1,160
2014-11-20	1,150	1,159	1,118	1,130	41,700	1,130
2014-11-19	1,167	1,180	1,145	1,160	62,600	1,160
2014-11-18	1,127	1,145	1,118	1,145	34,000	1,145
2014-11-17	1,117	1,125	1,115	1,115	26,200	1,115
2014-11-14	1,102	1,120	1,096	1,117	29,900	1,117
2014-11-13	1,100	1,120	1,095	1,106	23,000	1,106
2014-11-12	1,107	1,123	1,085	1,115	37,000	1,115
2014-11-11	1,150	1,183	1,110	1,114	90,800	1,114
2014-11-10	1,124	1,134	1,105	1,130	43,000	1,130
2014-11-07	1,118	1,132	1,091	1,111	67,200	1,111
2014-11-06	1,061	1,152	1,058	1,088	181,700	1,088
2014-11-05	1,038	1,058	1,036	1,058	19,800	1,058
2014-11-04	1,060	1,060	1,034	1,039	24,900	1,039
2014-10-31	1,041	1,050	1,040	1,043	14,900	1,043
2014-10-30	1,029	1,055	1,029	1,041	17,200	1,041
2014-10-29	1,018	1,034	1,016	1,029	14,000	1,029
2014-10-28	1,012	1,029	1,012	1,012	8,100	1,012
2014-10-27	1,055	1,071	1,015	1,023	28,200	1,023
2014-10-24	1,034	1,043	1,020	1,025	23,400	1,025
2014-10-23	1,002	1,052	1,002	1,033	22,200	1,033
2014-10-22	1,009	1,020	1,004	1,015	13,400	1,015
2014-10-21	1,010	1,013	995	1,000	29,000	1,000
2014-10-20	1,025	1,034	1,011	1,014	22,000	1,014
2014-10-17	1,034	1,041	998	1,009	29,600	1,009
2014-10-16	983	1,137	976	1,024	131,800	1,024
2014-10-15	982	1,000	976	994	15,600	994
2014-10-14	996	1,000	975	979	41,000	979
2014-10-10	1,000	1,015	992	1,013	38,200	1,013
2014-10-09	1,060	1,068	1,015	1,015	23,800	1,015
2014-10-08	1,030	1,060	1,022	1,060	11,500	1,060
2014-10-07	1,061	1,075	1,054	1,054	14,700	1,054
2014-10-06	1,061	1,088	1,061	1,082	14,600	1,082
2014-10-03	1,031	1,080	1,028	1,079	22,400	1,079
2014-10-02	1,007	1,050	1,005	1,021	29,400	1,021
2014-10-01	1,080	1,087	1,034	1,040	48,500	1,040
2014-09-30	1,119	1,123	1,085	1,088	27,000	1,088
2014-09-29	1,127	1,132	1,116	1,120	15,100	1,120
2014-09-26	1,109	1,129	1,080	1,129	24,800	1,129
2014-09-25	1,102	1,120	1,100	1,113	21,100	1,113
2014-09-24	1,103	1,117	1,097	1,102	27,800	1,102
2014-09-22	1,119	1,119	1,100	1,108	16,500	1,108
2014-09-19	1,100	1,106	1,097	1,100	25,100	1,100
2014-09-18	1,100	1,106	1,098	1,099	21,400	1,099
2014-09-17	1,105	1,114	1,100	1,101	14,700	1,101
2014-09-16	1,138	1,143	1,103	1,105	46,700	1,105
2014-09-12	1,103	1,115	1,090	1,092	31,800	1,092
2014-09-11	1,105	1,115	1,102	1,110	20,200	1,110
2014-09-10	1,116	1,124	1,102	1,112	30,300	1,112
2014-09-09	1,174	1,174	1,116	1,116	68,300	1,116
2014-09-08	1,110	1,250	1,101	1,160	224,800	1,160
2014-09-05	1,089	1,099	1,065	1,070	31,800	1,070
2014-09-04	1,110	1,111	1,090	1,090	32,100	1,090
2014-09-03	1,111	1,117	1,075	1,106	53,100	1,106
2014-09-02	1,135	1,145	1,108	1,108	49,800	1,108
2014-09-01	1,125	1,133	1,102	1,122	89,000	1,122
2014-08-29	1,199	1,234	1,111	1,133	449,200	1,133
2014-08-28	1,049	1,349	1,042	1,349	494,000	1,349
2014-08-27	1,050	1,050	1,042	1,049	20,800	1,049
2014-08-26	1,050	1,053	1,042	1,050	16,600	1,050
2014-08-25	1,041	1,054	1,041	1,050	18,400	1,050
2014-08-22	1,037	1,047	1,037	1,040	15,900	1,040
2014-08-21	1,050	1,050	1,035	1,039	7,600	1,039
2014-08-20	1,046	1,058	1,033	1,047	17,100	1,047
2014-08-19	1,054	1,062	1,040	1,048	14,700	1,048
2014-08-18	1,040	1,072	1,037	1,059	19,100	1,059
2014-08-15	1,030	1,049	1,030	1,043	15,700	1,043
2014-08-14	1,022	1,101	1,022	1,030	61,300	1,030
2014-08-13	1,010	1,027	1,007	1,027	18,700	1,027
2014-08-12	1,044	1,044	1,017	1,019	14,000	1,019
2014-08-11	1,016	1,032	1,012	1,030	26,800	1,030
2014-08-08	1,029	1,032	1,014	1,015	26,500	1,015
2014-08-07	1,045	1,047	1,026	1,044	35,500	1,044
2014-08-06	1,075	1,077	1,048	1,049	48,200	1,049
2014-08-05	1,120	1,126	1,100	1,104	25,000	1,104
2014-08-04	1,110	1,126	1,100	1,120	15,300	1,120
2014-08-01	1,110	1,128	1,105	1,109	29,500	1,109
2014-07-31	1,150	1,157	1,142	1,143	25,200	1,143
2014-07-30	1,170	1,185	1,160	1,164	28,300	1,164
2014-07-29	1,197	1,201	1,163	1,172	52,400	1,172
2014-07-28	1,113	1,210	1,113	1,197	116,200	1,197
2014-07-25	1,118	1,126	1,105	1,125	37,100	1,125
2014-07-24	1,102	1,120	1,101	1,115	55,300	1,115
2014-07-23	1,095	1,104	1,080	1,100	25,600	1,100
2014-07-22	1,100	1,103	1,073	1,096	22,500	1,096
2014-07-18	1,068	1,068	1,052	1,060	18,400	1,060
2014-07-17	1,077	1,086	1,075	1,075	15,600	1,075
2014-07-16	1,105	1,112	1,073	1,076	25,100	1,076
2014-07-15	1,127	1,127	1,060	1,112	51,300	1,112
2014-07-14	1,113	1,127	1,112	1,118	9,900	1,118
2014-07-11	1,111	1,120	1,104	1,113	18,200	1,113
2014-07-10	1,114	1,180	1,104	1,134	54,100	1,134
2014-07-09	1,129	1,129	1,101	1,114	26,100	1,114
2014-07-08	1,131	1,155	1,131	1,137	38,100	1,137
2014-07-07	1,136	1,270	1,130	1,175	290,600	1,175
2014-07-04	1,101	1,101	1,068	1,076	15,500	1,076
2014-07-03	1,101	1,140	1,075	1,086	68,100	1,086
2014-07-02	1,079	1,098	1,073	1,074	15,900	1,074
2014-07-01	1,080	1,085	1,070	1,083	9,800	1,083
2014-06-30	1,057	1,084	1,051	1,080	20,600	1,080
2014-06-27	1,110	1,113	1,066	1,073	33,200	1,073
2014-06-26	1,123	1,136	1,104	1,119	24,900	1,119
2014-06-25	1,136	1,146	1,113	1,123	45,800	1,123
2014-06-24	1,141	1,150	1,129	1,131	49,400	1,131
2014-06-23	1,156	1,156	1,125	1,148	19,100	1,148
2014-06-20	1,160	1,165	1,131	1,152	50,800	1,152
2014-06-19	1,134	1,149	1,128	1,144	29,400	1,144
2014-06-18	1,137	1,145	1,110	1,139	33,200	1,139
2014-06-17	1,164	1,165	1,130	1,138	33,800	1,138
2014-06-16	1,178	1,179	1,127	1,149	116,600	1,149
2014-06-13	1,069	1,139	1,057	1,118	116,900	1,118
2014-06-12	1,031	1,077	1,031	1,069	28,000	1,069
2014-06-11	1,013	1,065	1,013	1,051	34,300	1,051
2014-06-10	1,077	1,077	1,024	1,030	30,000	1,030
2014-06-09	1,100	1,100	1,071	1,073	13,000	1,073
2014-06-06	1,080	1,080	1,053	1,077	17,500	1,077
2014-06-05	1,097	1,097	1,055	1,084	30,200	1,084
2014-06-04	1,125	1,125	1,085	1,100	43,600	1,100
2014-06-03	1,175	1,176	1,107	1,129	84,800	1,129
2014-06-02	1,013	1,177	1,013	1,120	218,000	1,120
2014-05-30	1,010	1,028	996	1,006	53,400	1,006
2014-05-29	1,019	1,019	999	1,006	22,100	1,006
2014-05-28	1,030	1,030	996	998	22,400	998
2014-05-27	999	1,050	988	1,013	59,700	1,013
2014-05-26	965	986	962	974	21,700	974
2014-05-23	920	957	909	956	26,600	956
2014-05-22	880	917	880	909	27,800	909
2014-05-21	880	880	860	879	32,600	879
2014-05-20	880	918	880	900	27,100	900
2014-05-19	977	978	880	900	54,600	900
2014-05-16	1,000	1,004	990	991	18,300	991
2014-05-15	1,000	1,006	997	1,006	12,800	1,006
2014-05-14	997	1,018	996	1,000	15,300	1,000
2014-05-13	1,000	1,010	1,000	1,002	11,300	1,002
2014-05-12	1,030	1,038	996	996	20,100	996
2014-05-09	1,034	1,050	1,022	1,031	18,500	1,031
2014-05-08	1,067	1,067	1,037	1,047	19,400	1,047
2014-05-07	1,044	1,084	1,026	1,035	42,000	1,035
2014-05-02	1,035	1,035	1,006	1,008	16,600	1,008
2014-05-01	992	1,026	992	1,006	21,300	1,006
2014-04-30	1,001	1,011	993	996	23,500	996
2014-04-28	1,043	1,043	1,000	1,002	25,800	1,002
2014-04-25	1,006	1,024	1,001	1,001	16,600	1,001
2014-04-24	1,002	1,037	1,000	1,016	28,000	1,016
2014-04-23	1,003	1,011	1,001	1,003	11,300	1,003
2014-04-22	1,010	1,017	1,003	1,003	25,700	1,003
2014-04-21	1,025	1,030	1,020	1,021	16,900	1,021
2014-04-18	1,045	1,050	1,034	1,039	11,000	1,039
2014-04-17	1,059	1,060	1,046	1,046	12,000	1,046
2014-04-16	1,001	1,043	1,001	1,040	24,500	1,040
2014-04-15	1,010	1,023	1,002	1,006	21,800	1,006
2014-04-14	998	1,024	998	1,005	18,300	1,005
2014-04-11	992	1,010	987	1,001	46,200	1,001
2014-04-10	1,060	1,069	1,029	1,029	24,900	1,029
2014-04-09	1,050	1,050	1,036	1,044	18,800	1,044
2014-04-08	1,060	1,080	1,052	1,056	13,600	1,056
2014-04-07	1,085	1,085	1,063	1,065	13,300	1,065
2014-04-04	1,100	1,100	1,076	1,088	14,900	1,088
2014-04-03	1,112	1,112	1,095	1,104	15,400	1,104
2014-04-02	1,109	1,119	1,097	1,112	24,300	1,112
2014-04-01	1,052	1,098	1,052	1,089	38,300	1,089
2014-03-31	1,100	1,120	1,071	1,075	26,700	1,075
2014-03-28	1,032	1,105	1,032	1,090	41,900	1,090
2014-03-27	1,021	1,060	1,021	1,060	29,800	1,060
2014-03-26	1,065	1,087	1,044	1,044	25,600	1,044
2014-03-25	1,086	1,117	1,045	1,051	31,200	1,051
2014-03-24	1,030	1,152	1,022	1,097	44,900	1,097
2014-03-20	1,056	1,080	1,026	1,036	37,700	1,036
2014-03-19	1,077	1,088	1,050	1,084	24,100	1,084
2014-03-18	1,077	1,097	1,068	1,080	26,400	1,080
2014-03-17	1,050	1,071	1,045	1,050	31,100	1,050
2014-03-14	1,052	1,097	1,051	1,086	43,000	1,086
2014-03-13	1,150	1,151	1,100	1,102	57,000	1,102
2014-03-12	1,160	1,190	1,146	1,151	36,700	1,151
2014-03-11	1,181	1,199	1,160	1,165	42,100	1,165
2014-03-10	1,211	1,216	1,168	1,213	41,900	1,213
2014-03-07	1,243	1,262	1,206	1,211	102,700	1,211
2014-03-06	1,250	1,345	1,200	1,233	462,600	1,233
2014-03-05	1,122	1,150	1,115	1,141	47,800	1,141
2014-03-04	1,093	1,120	1,089	1,117	26,100	1,117
2014-03-03	1,111	1,128	1,071	1,121	52,900	1,121
2014-02-28	1,152	1,179	1,150	1,159	35,600	1,159
2014-02-27	1,190	1,191	1,168	1,168	37,600	1,168
2014-02-26	1,178	1,209	1,175	1,200	47,100	1,200
2014-02-25	1,211	1,218	1,170	1,208	85,600	1,208
2014-02-24	1,234	1,254	1,205	1,208	79,700	1,208
2014-02-21	1,242	1,282	1,230	1,247	71,000	1,247
2014-02-20	1,280	1,300	1,221	1,247	131,900	1,247
2014-02-19	1,330	1,420	1,250	1,296	374,600	1,296
2014-02-18	1,282	1,485	1,281	1,390	1,095,600	1,390
2014-02-17	1,363	1,380	1,220	1,238	492,500	1,238
2014-02-14	1,124	1,418	1,075	1,381	855,000	1,381
2014-02-13	1,150	1,181	1,113	1,118	44,600	1,118
2014-02-12	1,219	1,219	1,172	1,172	39,000	1,172
2014-02-10	1,200	1,226	1,180	1,196	70,800	1,196
2014-02-07	1,090	1,249	1,090	1,219	180,000	1,219
2014-02-06	1,000	1,088	1,000	1,050	126,700	1,050
2014-02-05	1,080	1,089	978	1,018	124,200	1,018
2014-02-04	966	1,040	950	1,000	184,900	1,000
2014-02-03	1,322	1,339	1,155	1,161	151,800	1,161
2014-01-31	1,435	1,470	1,340	1,377	336,500	1,377
2014-01-30	1,380	1,480	1,299	1,400	554,700	1,400
2014-01-29	1,255	1,275	1,243	1,273	33,100	1,273
2014-01-28	1,260	1,270	1,213	1,225	43,100	1,225
2014-01-27	1,287	1,287	1,250	1,255	44,300	1,255
2014-01-24	1,310	1,319	1,303	1,308	22,600	1,308
2014-01-23	1,324	1,370	1,322	1,326	74,800	1,326
2014-01-22	1,302	1,315	1,301	1,315	25,400	1,315
2014-01-21	1,323	1,324	1,300	1,302	20,800	1,302
2014-01-20	1,296	1,318	1,295	1,318	22,900	1,318
2014-01-17	1,290	1,300	1,284	1,297	26,600	1,297
2014-01-16	1,321	1,322	1,296	1,304	30,800	1,304
2014-01-15	1,308	1,339	1,305	1,305	37,900	1,305
2014-01-14	1,315	1,329	1,310	1,310	25,000	1,310
2014-01-10	1,322	1,360	1,310	1,343	38,000	1,343
2014-01-09	1,300	1,329	1,291	1,320	38,000	1,320
2014-01-08	1,305	1,319	1,303	1,308	30,800	1,308
2014-01-07	1,354	1,354	1,302	1,316	26,200	1,316
2014-01-06	1,350	1,350	1,327	1,329	28,100	1,329

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 [2014年度]

4570 (株)免疫生物研究所の時系列データ [2014年度]