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
2016-12-30	793	808	791	808	16,400	808
2016-12-29	791	803	791	793	12,200	793
2016-12-28	791	805	788	800	26,800	800
2016-12-27	792	797	790	790	25,700	790
2016-12-26	800	816	788	792	54,600	792
2016-12-22	800	801	794	798	31,500	798
2016-12-21	804	807	801	802	19,200	802
2016-12-20	804	808	803	806	14,100	806
2016-12-19	803	810	802	802	15,800	802
2016-12-16	808	810	803	803	12,600	803
2016-12-15	812	812	804	807	14,900	807
2016-12-14	811	817	809	813	23,200	813
2016-12-13	808	818	806	818	17,300	818
2016-12-12	804	808	800	808	14,200	808
2016-12-09	798	807	798	804	17,100	804
2016-12-08	802	807	800	803	21,200	803
2016-12-07	802	807	798	801	18,900	801
2016-12-06	804	808	800	804	33,700	804
2016-12-05	807	812	806	811	15,300	811
2016-12-02	822	822	809	815	12,000	815
2016-12-01	820	822	812	812	14,400	812
2016-11-30	828	828	816	823	12,900	823
2016-11-29	814	830	812	827	20,500	827
2016-11-28	817	817	810	816	12,000	816
2016-11-25	813	820	810	810	12,600	810
2016-11-24	814	818	810	812	26,700	812
2016-11-22	808	814	802	812	11,100	812
2016-11-21	805	809	799	805	12,800	805
2016-11-18	804	804	794	796	12,500	796
2016-11-17	805	805	794	799	9,600	799
2016-11-16	787	802	787	795	6,400	795
2016-11-15	798	798	782	787	10,200	787
2016-11-14	781	812	775	787	25,300	787
2016-11-11	775	788	775	779	8,200	779
2016-11-10	768	786	767	775	28,000	775
2016-11-09	786	794	746	750	47,200	750
2016-11-08	797	849	780	785	111,100	785
2016-11-07	787	791	784	785	10,800	785
2016-11-04	801	802	786	787	32,800	787
2016-11-02	821	821	805	805	20,600	805
2016-11-01	815	827	811	815	13,100	815
2016-10-31	823	824	814	816	18,500	816
2016-10-28	830	830	821	823	7,900	823
2016-10-27	819	826	817	823	8,700	823
2016-10-26	820	821	818	820	29,600	820
2016-10-25	822	823	820	821	13,100	821
2016-10-24	824	829	821	823	12,600	823
2016-10-21	820	830	820	825	26,000	825
2016-10-20	834	834	829	830	34,200	830
2016-10-19	835	838	834	835	8,100	835
2016-10-17	837	840	834	835	13,100	835
2016-10-13	843	843	838	838	12,400	838
2016-10-12	845	850	840	843	13,200	843
2016-10-11	855	855	847	848	10,500	848
2016-10-07	856	858	847	848	13,900	848
2016-10-06	858	863	856	862	8,400	862
2016-10-05	868	870	856	862	16,400	862
2016-10-04	910	946	866	866	139,500	866
2016-10-03	886	891	877	883	11,700	883
2016-09-30	871	887	864	886	13,600	886
2016-09-29	892	892	871	877	22,800	877
2016-09-28	857	878	857	877	17,900	877
2016-09-27	862	867	849	867	12,700	867
2016-09-26	879	885	849	867	27,600	867
2016-09-23	845	860	835	850	33,400	850
2016-09-21	828	840	828	830	10,800	830
2016-09-20	833	838	828	830	9,600	830
2016-09-16	837	840	830	832	18,700	832
2016-09-15	840	847	837	840	19,500	840
2016-09-14	859	864	843	843	49,000	843
2016-09-13	850	976	838	860	418,600	860
2016-09-12	833	862	832	844	14,800	844
2016-09-09	846	854	837	846	6,700	846
2016-09-08	837	843	835	836	12,000	836
2016-09-07	840	843	838	843	7,900	843
2016-09-06	837	846	836	843	8,800	843
2016-09-05	824	843	822	836	15,200	836
2016-09-02	839	844	831	834	4,300	834
2016-09-01	829	843	829	839	10,500	839
2016-08-31	836	847	831	831	13,600	831
2016-08-30	860	860	836	841	16,200	841
2016-08-29	817	865	814	846	57,500	846
2016-08-26	821	821	815	815	6,100	815
2016-08-25	829	829	818	821	4,800	821
2016-08-24	833	833	820	822	6,600	822
2016-08-23	834	834	823	826	4,600	826
2016-08-22	823	826	822	825	5,700	825
2016-08-19	844	844	822	823	11,400	823
2016-08-18	848	849	830	831	7,500	831
2016-08-17	848	849	830	841	10,300	841
2016-08-16	847	852	835	845	9,400	845
2016-08-15	834	861	833	847	10,400	847
2016-08-12	834	843	832	833	8,800	833
2016-08-10	833	839	833	834	3,300	834
2016-08-09	840	843	834	837	7,700	837
2016-08-08	852	860	835	839	21,700	839
2016-08-05	851	874	850	860	12,000	860
2016-08-04	855	860	850	860	10,200	860
2016-08-03	870	870	852	853	13,100	853
2016-08-02	879	879	864	870	8,600	870
2016-08-01	851	880	847	865	10,200	865
2016-07-29	847	855	834	855	15,500	855
2016-07-28	861	861	849	850	18,300	850
2016-07-27	869	871	859	859	12,900	859
2016-07-26	869	875	856	858	15,800	858
2016-07-25	872	875	867	869	10,600	869
2016-07-22	860	868	859	866	17,100	866
2016-07-21	858	869	856	866	13,600	866
2016-07-20	862	876	854	855	25,600	855
2016-07-19	870	878	840	861	21,200	861
2016-07-15	885	885	863	869	35,400	869
2016-07-14	882	900	870	887	24,700	887
2016-07-13	908	908	882	890	29,600	890
2016-07-12	895	912	883	900	29,900	900
2016-07-11	890	914	890	891	34,700	891
2016-07-08	935	940	875	876	76,500	876
2016-07-07	998	998	924	935	104,000	935
2016-07-06	1,055	1,074	929	1,000	670,000	1,000
2016-07-05	879	1,012	856	1,012	85,000	1,012
2016-07-04	845	880	845	862	17,300	862
2016-07-01	840	843	819	843	19,500	843
2016-06-30	850	861	825	827	34,200	827
2016-06-29	820	834	813	821	16,400	821
2016-06-28	770	800	750	794	36,200	794
2016-06-27	752	797	752	790	43,400	790
2016-06-24	865	865	730	750	105,400	750
2016-06-23	860	860	830	846	12,200	846
2016-06-22	860	860	840	840	9,500	840
2016-06-21	856	885	828	855	24,600	855
2016-06-20	834	860	822	851	21,900	851
2016-06-17	850	854	818	819	39,700	819
2016-06-16	860	869	820	821	50,200	821
2016-06-15	849	890	840	871	52,900	871
2016-06-14	950	951	860	879	93,500	879
2016-06-13	993	993	951	951	37,100	951
2016-06-10	1,010	1,010	993	993	16,400	993
2016-06-09	1,020	1,022	993	1,000	36,600	1,000
2016-06-08	1,020	1,020	996	1,010	22,600	1,010
2016-06-07	1,003	1,009	988	1,008	34,100	1,008
2016-06-06	984	1,040	960	973	94,400	973
2016-06-03	981	989	969	988	22,900	988
2016-06-02	990	990	968	968	32,900	968
2016-06-01	994	995	977	979	23,200	979
2016-05-31	992	992	972	979	24,400	979
2016-05-30	970	990	970	977	26,800	977
2016-05-27	965	1,010	965	970	41,000	970
2016-05-26	968	981	960	964	29,100	964
2016-05-25	980	991	962	968	28,900	968
2016-05-24	960	975	955	962	17,000	962
2016-05-23	951	978	951	966	23,000	966
2016-05-20	955	967	944	963	24,500	963
2016-05-19	945	967	936	956	26,800	956
2016-05-18	984	984	936	950	77,000	950
2016-05-17	951	986	951	970	30,600	970
2016-05-16	985	1,000	951	951	83,600	951
2016-05-13	1,021	1,027	1,010	1,015	35,400	1,015
2016-05-12	1,050	1,055	1,023	1,025	32,200	1,025
2016-05-11	1,050	1,065	1,040	1,047	32,900	1,047
2016-05-10	1,045	1,064	1,025	1,060	37,600	1,060
2016-05-09	1,010	1,065	1,010	1,041	38,100	1,041
2016-05-06	1,005	1,023	986	1,020	59,700	1,020
2016-05-02	1,008	1,017	992	996	55,700	996
2016-04-28	1,011	1,023	1,000	1,008	75,300	1,008
2016-04-27	1,020	1,049	996	1,039	113,400	1,039
2016-04-26	1,080	1,097	1,009	1,026	175,200	1,026
2016-04-25	1,163	1,165	1,099	1,103	196,000	1,103
2016-04-22	1,230	1,320	1,150	1,163	1,218,200	1,163
2016-04-21	1,180	1,186	1,122	1,142	468,200	1,142
2016-04-20	1,170	1,170	1,090	1,122	141,300	1,122
2016-04-19	1,161	1,174	1,130	1,164	219,400	1,164
2016-04-18	1,100	1,150	1,071	1,140	215,900	1,140
2016-04-15	1,079	1,157	1,072	1,095	201,600	1,095
2016-04-14	1,050	1,140	1,030	1,103	216,700	1,103
2016-04-13	1,041	1,059	1,025	1,032	45,900	1,032
2016-04-12	1,018	1,044	1,006	1,037	74,000	1,037
2016-04-11	1,005	1,027	999	1,021	33,200	1,021
2016-04-08	984	1,035	981	1,000	61,100	1,000
2016-04-07	963	1,020	963	995	21,800	995
2016-04-06	985	993	960	973	18,300	973
2016-04-05	1,020	1,032	985	1,008	40,500	1,008
2016-04-04	1,027	1,041	1,003	1,023	52,400	1,023
2016-04-01	1,048	1,048	989	1,012	45,400	1,012
2016-03-31	1,009	1,062	1,001	1,045	95,100	1,045
2016-03-30	1,012	1,012	977	1,009	39,300	1,009
2016-03-29	1,019	1,020	1,001	1,008	15,600	1,008
2016-03-28	977	1,000	950	1,000	58,300	1,000
2016-03-25	1,000	1,000	975	987	19,000	987
2016-03-24	1,019	1,028	981	992	62,200	992
2016-03-23	938	989	930	989	58,100	989
2016-03-22	920	934	920	927	11,000	927
2016-03-18	935	935	913	916	18,500	916
2016-03-17	927	945	925	935	32,400	935
2016-03-16	932	939	921	925	20,100	925
2016-03-15	923	937	923	933	22,200	933
2016-03-14	930	937	920	921	15,500	921
2016-03-11	920	935	910	925	13,100	925
2016-03-10	910	932	910	915	11,000	915
2016-03-09	911	918	905	905	9,200	905
2016-03-08	930	946	912	930	21,500	930
2016-03-07	928	939	912	928	14,800	928
2016-03-04	892	938	891	927	27,500	927
2016-03-03	861	894	861	891	20,300	891
2016-03-02	828	887	824	860	23,200	860
2016-03-01	794	819	794	819	15,800	819
2016-02-29	811	825	807	807	19,700	807
2016-02-26	824	828	809	826	17,900	826
2016-02-25	822	836	817	824	12,800	824
2016-02-24	815	828	811	823	5,700	823
2016-02-23	846	851	818	820	10,200	820
2016-02-22	810	838	810	827	31,400	827
2016-02-19	841	841	825	837	12,500	837
2016-02-18	817	840	817	826	25,200	826
2016-02-17	803	823	790	802	11,400	802
2016-02-16	760	829	760	800	15,700	800
2016-02-15	766	787	740	771	28,900	771
2016-02-12	770	799	727	736	58,600	736
2016-02-10	873	873	811	840	30,000	840
2016-02-09	903	903	850	869	33,600	869
2016-02-08	908	920	904	915	12,100	915
2016-02-05	908	944	892	908	18,600	908
2016-02-04	941	946	907	908	18,200	908
2016-02-03	941	949	934	941	15,300	941
2016-02-02	947	994	931	970	42,800	970
2016-02-01	930	940	917	932	18,700	932
2016-01-29	895	908	893	908	18,800	908
2016-01-28	916	928	907	912	16,300	912
2016-01-27	907	935	907	921	15,300	921
2016-01-26	889	917	881	901	12,200	901
2016-01-25	879	922	879	914	17,200	914
2016-01-22	851	879	851	875	26,900	875
2016-01-21	861	889	852	852	50,800	852
2016-01-20	930	930	870	870	34,000	870
2016-01-19	900	921	900	921	13,700	921
2016-01-18	892	910	886	900	38,700	900
2016-01-15	950	973	926	926	27,200	926
2016-01-14	928	950	911	950	48,500	950
2016-01-13	935	979	935	965	25,700	965
2016-01-12	990	990	927	935	56,100	935
2016-01-08	985	1,000	964	991	28,900	991
2016-01-07	1,012	1,020	990	995	34,900	995
2016-01-06	1,013	1,025	1,011	1,012	17,000	1,012
2016-01-05	1,010	1,024	1,008	1,024	19,300	1,024
2016-01-04	1,022	1,029	1,010	1,015	12,700	1,015

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 [2016年度]

4570 (株)免疫生物研究所の時系列データ [2016年度]