4570 (株)免疫生物研究所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3079380879180816,400808
2016-12-2979180379179312,200793
2016-12-2879180578880026,800800
2016-12-2779279779079025,700790
2016-12-2680081678879254,600792
2016-12-2280080179479831,500798
2016-12-2180480780180219,200802
2016-12-2080480880380614,100806
2016-12-1980381080280215,800802
2016-12-1680881080380312,600803
2016-12-1581281280480714,900807
2016-12-1481181780981323,200813
2016-12-1380881880681817,300818
2016-12-1280480880080814,200808
2016-12-0979880779880417,100804
2016-12-0880280780080321,200803
2016-12-0780280779880118,900801
2016-12-0680480880080433,700804
2016-12-0580781280681115,300811
2016-12-0282282280981512,000815
2016-12-0182082281281214,400812
2016-11-3082882881682312,900823
2016-11-2981483081282720,500827
2016-11-2881781781081612,000816
2016-11-2581382081081012,600810
2016-11-2481481881081226,700812
2016-11-2280881480281211,100812
2016-11-2180580979980512,800805
2016-11-1880480479479612,500796
2016-11-178058057947999,600799
2016-11-167878027877956,400795
2016-11-1579879878278710,200787
2016-11-1478181277578725,300787
2016-11-117757887757798,200779
2016-11-1076878676777528,000775
2016-11-0978679474675047,200750
2016-11-08797849780785111,100785
2016-11-0778779178478510,800785
2016-11-0480180278678732,800787
2016-11-0282182180580520,600805
2016-11-0181582781181513,100815
2016-10-3182382481481618,500816
2016-10-288308308218237,900823
2016-10-278198268178238,700823
2016-10-2682082181882029,600820
2016-10-2582282382082113,100821
2016-10-2482482982182312,600823
2016-10-2182083082082526,000825
2016-10-2083483482983034,200830
2016-10-198358388348358,100835
2016-10-1783784083483513,100835
2016-10-1384384383883812,400838
2016-10-1284585084084313,200843
2016-10-1185585584784810,500848
2016-10-0785685884784813,900848
2016-10-068588638568628,400862
2016-10-0586887085686216,400862
2016-10-04910946866866139,500866
2016-10-0388689187788311,700883
2016-09-3087188786488613,600886
2016-09-2989289287187722,800877
2016-09-2885787885787717,900877
2016-09-2786286784986712,700867
2016-09-2687988584986727,600867
2016-09-2384586083585033,400850
2016-09-2182884082883010,800830
2016-09-208338388288309,600830
2016-09-1683784083083218,700832
2016-09-1584084783784019,500840
2016-09-1485986484384349,000843
2016-09-13850976838860418,600860
2016-09-1283386283284414,800844
2016-09-098468548378466,700846
2016-09-0883784383583612,000836
2016-09-078408438388437,900843
2016-09-068378468368438,800843
2016-09-0582484382283615,200836
2016-09-028398448318344,300834
2016-09-0182984382983910,500839
2016-08-3183684783183113,600831
2016-08-3086086083684116,200841
2016-08-2981786581484657,500846
2016-08-268218218158156,100815
2016-08-258298298188214,800821
2016-08-248338338208226,600822
2016-08-238348348238264,600826
2016-08-228238268228255,700825
2016-08-1984484482282311,400823
2016-08-188488498308317,500831
2016-08-1784884983084110,300841
2016-08-168478528358459,400845
2016-08-1583486183384710,400847
2016-08-128348438328338,800833
2016-08-108338398338343,300834
2016-08-098408438348377,700837
2016-08-0885286083583921,700839
2016-08-0585187485086012,000860
2016-08-0485586085086010,200860
2016-08-0387087085285313,100853
2016-08-028798798648708,600870
2016-08-0185188084786510,200865
2016-07-2984785583485515,500855
2016-07-2886186184985018,300850
2016-07-2786987185985912,900859
2016-07-2686987585685815,800858
2016-07-2587287586786910,600869
2016-07-2286086885986617,100866
2016-07-2185886985686613,600866
2016-07-2086287685485525,600855
2016-07-1987087884086121,200861
2016-07-1588588586386935,400869
2016-07-1488290087088724,700887
2016-07-1390890888289029,600890
2016-07-1289591288390029,900900
2016-07-1189091489089134,700891
2016-07-0893594087587676,500876
2016-07-07998998924935104,000935
2016-07-061,0551,0749291,000670,0001,000
2016-07-058791,0128561,01285,0001,012
2016-07-0484588084586217,300862
2016-07-0184084381984319,500843
2016-06-3085086182582734,200827
2016-06-2982083481382116,400821
2016-06-2877080075079436,200794
2016-06-2775279775279043,400790
2016-06-24865865730750105,400750
2016-06-2386086083084612,200846
2016-06-228608608408409,500840
2016-06-2185688582885524,600855
2016-06-2083486082285121,900851
2016-06-1785085481881939,700819
2016-06-1686086982082150,200821
2016-06-1584989084087152,900871
2016-06-1495095186087993,500879
2016-06-1399399395195137,100951
2016-06-101,0101,01099399316,400993
2016-06-091,0201,0229931,00036,6001,000
2016-06-081,0201,0209961,01022,6001,010
2016-06-071,0031,0099881,00834,1001,008
2016-06-069841,04096097394,400973
2016-06-0398198996998822,900988
2016-06-0299099096896832,900968
2016-06-0199499597797923,200979
2016-05-3199299297297924,400979
2016-05-3097099097097726,800977
2016-05-279651,01096597041,000970
2016-05-2696898196096429,100964
2016-05-2598099196296828,900968
2016-05-2496097595596217,000962
2016-05-2395197895196623,000966
2016-05-2095596794496324,500963
2016-05-1994596793695626,800956
2016-05-1898498493695077,000950
2016-05-1795198695197030,600970
2016-05-169851,00095195183,600951
2016-05-131,0211,0271,0101,01535,4001,015
2016-05-121,0501,0551,0231,02532,2001,025
2016-05-111,0501,0651,0401,04732,9001,047
2016-05-101,0451,0641,0251,06037,6001,060
2016-05-091,0101,0651,0101,04138,1001,041
2016-05-061,0051,0239861,02059,7001,020
2016-05-021,0081,01799299655,700996
2016-04-281,0111,0231,0001,00875,3001,008
2016-04-271,0201,0499961,039113,4001,039
2016-04-261,0801,0971,0091,026175,2001,026
2016-04-251,1631,1651,0991,103196,0001,103
2016-04-221,2301,3201,1501,1631,218,2001,163
2016-04-211,1801,1861,1221,142468,2001,142
2016-04-201,1701,1701,0901,122141,3001,122
2016-04-191,1611,1741,1301,164219,4001,164
2016-04-181,1001,1501,0711,140215,9001,140
2016-04-151,0791,1571,0721,095201,6001,095
2016-04-141,0501,1401,0301,103216,7001,103
2016-04-131,0411,0591,0251,03245,9001,032
2016-04-121,0181,0441,0061,03774,0001,037
2016-04-111,0051,0279991,02133,2001,021
2016-04-089841,0359811,00061,1001,000
2016-04-079631,02096399521,800995
2016-04-0698599396097318,300973
2016-04-051,0201,0329851,00840,5001,008
2016-04-041,0271,0411,0031,02352,4001,023
2016-04-011,0481,0489891,01245,4001,012
2016-03-311,0091,0621,0011,04595,1001,045
2016-03-301,0121,0129771,00939,3001,009
2016-03-291,0191,0201,0011,00815,6001,008
2016-03-289771,0009501,00058,3001,000
2016-03-251,0001,00097598719,000987
2016-03-241,0191,02898199262,200992
2016-03-2393898993098958,100989
2016-03-2292093492092711,000927
2016-03-1893593591391618,500916
2016-03-1792794592593532,400935
2016-03-1693293992192520,100925
2016-03-1592393792393322,200933
2016-03-1493093792092115,500921
2016-03-1192093591092513,100925
2016-03-1091093291091511,000915
2016-03-099119189059059,200905
2016-03-0893094691293021,500930
2016-03-0792893991292814,800928
2016-03-0489293889192727,500927
2016-03-0386189486189120,300891
2016-03-0282888782486023,200860
2016-03-0179481979481915,800819
2016-02-2981182580780719,700807
2016-02-2682482880982617,900826
2016-02-2582283681782412,800824
2016-02-248158288118235,700823
2016-02-2384685181882010,200820
2016-02-2281083881082731,400827
2016-02-1984184182583712,500837
2016-02-1881784081782625,200826
2016-02-1780382379080211,400802
2016-02-1676082976080015,700800
2016-02-1576678774077128,900771
2016-02-1277079972773658,600736
2016-02-1087387381184030,000840
2016-02-0990390385086933,600869
2016-02-0890892090491512,100915
2016-02-0590894489290818,600908
2016-02-0494194690790818,200908
2016-02-0394194993494115,300941
2016-02-0294799493197042,800970
2016-02-0193094091793218,700932
2016-01-2989590889390818,800908
2016-01-2891692890791216,300912
2016-01-2790793590792115,300921
2016-01-2688991788190112,200901
2016-01-2587992287991417,200914
2016-01-2285187985187526,900875
2016-01-2186188985285250,800852
2016-01-2093093087087034,000870
2016-01-1990092190092113,700921
2016-01-1889291088690038,700900
2016-01-1595097392692627,200926
2016-01-1492895091195048,500950
2016-01-1393597993596525,700965
2016-01-1299099092793556,100935
2016-01-089851,00096499128,900991
2016-01-071,0121,02099099534,900995
2016-01-061,0131,0251,0111,01217,0001,012
2016-01-051,0101,0241,0081,02419,3001,024
2016-01-041,0221,0291,0101,01512,7001,015

分割・併合履歴 : [2013-09-26]1株→10株