4570 (株)免疫生物研究所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2975475674475642,800756
2017-12-2875576474774731,900747
2017-12-2774176074175928,100759
2017-12-2675576074074196,500741
2017-12-2576577076076051,900760
2017-12-2277077476776931,500769
2017-12-2177377676877044,000770
2017-12-2077877977277335,300773
2017-12-1977978177777821,900778
2017-12-1878278277777728,800777
2017-12-1578678877978143,200781
2017-12-1478478978278541,100785
2017-12-1378778978378930,100789
2017-12-1278678778378635,800786
2017-12-1178578878478419,400784
2017-12-0879079178478735,900787
2017-12-0779379578679033,900790
2017-12-0679579979179126,100791
2017-12-0579980079279639,400796
2017-12-0480780779979930,000799
2017-12-0180981080080333,400803
2017-11-3080181579980943,100809
2017-11-2980480780080115,600801
2017-11-2880681080080126,000801
2017-11-2781281680680817,500808
2017-11-2480282280280832,800808
2017-11-2281881880680630,500806
2017-11-2180280579980318,900803
2017-11-2082382579880075,200800
2017-11-1781482581082319,300823
2017-11-1680183080181725,400817
2017-11-1580981979680543,300805
2017-11-1381981980881212,800812
2017-11-1080682080381318,200813
2017-11-0982782980581340,700813
2017-11-0884084882482629,600826
2017-11-0782884682284677,200846
2017-11-0682183581382854,800828
2017-11-0281482081081213,600812
2017-11-0181781781281219,200812
2017-10-3180181980081930,400819
2017-10-3080580580180319,400803
2017-10-2779980579880311,000803
2017-10-268008027998017,400801
2017-10-2580580579779712,100797
2017-10-248008027978029,000802
2017-10-2379880479880010,100800
2017-10-207988017977989,100798
2017-10-1980280479779812,800798
2017-10-1879680479680415,600804
2017-10-1780080179579712,000797
2017-10-1680480779479827,400798
2017-10-1379881279680440,000804
2017-10-127998027978017,300801
2017-10-1180380479879814,800798
2017-10-1080080279679924,700799
2017-10-0680280380180210,300802
2017-10-0580280380080218,300802
2017-10-0480780980280211,000802
2017-10-0381081480480821,200808
2017-10-0281781880881827,000818
2017-09-2980281880181827,600818
2017-09-2879880579880211,000802
2017-09-2780080579779822,100798
2017-09-2680880879579924,200799
2017-09-2581081380480811,500808
2017-09-2280382979881349,700813
2017-09-2180380479880118,600801
2017-09-2080680679880312,100803
2017-09-1980381080380515,500805
2017-09-1579480779480611,400806
2017-09-1480781179679917,400799
2017-09-1381581580380613,100806
2017-09-1280181380181314,300813
2017-09-118008067978019,800801
2017-09-0879179979079421,200794
2017-09-0779981179279324,900793
2017-09-0678679977879925,100799
2017-09-0583083078879047,200790
2017-09-0483683981782528,400825
2017-09-0183085082484933,700849
2017-08-3182183081682830,800828
2017-08-3081582280682017,900820
2017-08-2982282581481615,300816
2017-08-2881682681682125,600821
2017-08-2581882181182020,700820
2017-08-2481382180882018,700820
2017-08-2381681881181718,200817
2017-08-2280881980581529,100815
2017-08-2180080079279613,000796
2017-08-1879580479580010,900800
2017-08-1780781580480615,000806
2017-08-1679281779281716,700817
2017-08-157897987897957,200795
2017-08-1479079277978831,900788
2017-08-1080580978879726,400797
2017-08-0981281679680547,200805
2017-08-0882382381381414,700814
2017-08-0782382681481420,300814
2017-08-0481482581281619,800816
2017-08-0382582581681617,600816
2017-08-0281882681882514,000825
2017-08-0184184581882254,000822
2017-07-3186086084184221,900842
2017-07-2886086784784934,200849
2017-07-2786086485185518,500855
2017-07-2685686785686435,200864
2017-07-2585386385085834,900858
2017-07-2486987084585733,200857
2017-07-2184686583786146,300861
2017-07-2083885283284045,300840
2017-07-19843877830841130,600841
2017-07-1884585083083056,000830
2017-07-14890890833839224,500839
2017-07-13890935861884988,700884
2017-07-128258288238245,000824
2017-07-118218258178258,500825
2017-07-1082582581882210,100822
2017-07-0782083082082611,600826
2017-07-0682883481882637,600826
2017-07-0583484082683230,400832
2017-07-0485385783483641,100836
2017-07-0384685584085126,400851
2017-06-3083384383084319,700843
2017-06-2983784483184420,500844
2017-06-28832890830834140,300834
2017-06-27864864831843104,900843
2017-06-2682483982283418,900834
2017-06-2383783981682229,700822
2017-06-2283584283383718,100837
2017-06-2184584783084025,200840
2017-06-2084585484384318,800843
2017-06-1985085283585031,300850
2017-06-1682084582084028,600840
2017-06-1585985981782247,900822
2017-06-1485887583885075,800850
2017-06-13843873839864215,800864
2017-06-1282484282483763,000837
2017-06-0983083881582341,000823
2017-06-0881982881081834,900818
2017-06-0780882280781724,800817
2017-06-06801855800808175,500808
2017-06-0580280479380120,900801
2017-06-0280680780180519,900805
2017-06-0180481080280610,100806
2017-05-3181481479980920,700809
2017-05-3081481480181327,400813
2017-05-2981682081081518,000815
2017-05-2682082181381921,300819
2017-05-2580882180682024,200820
2017-05-2480181380180928,300809
2017-05-2381081180080119,200801
2017-05-2279981179180825,200808
2017-05-1978379778379320,200793
2017-05-1878179278078928,400789
2017-05-1778579478578912,000789
2017-05-1678879178479013,800790
2017-05-1579079378178823,700788
2017-05-1278479078178823,200788
2017-05-1177979377978357,900783
2017-05-1080981480680919,400809
2017-05-0979882779881071,900810
2017-05-0878879878879316,200793
2017-05-0278879278678712,600787
2017-05-0179079578578618,100786
2017-04-2878980578679137,900791
2017-04-2778079277778911,800789
2017-04-2677878277577713,500777
2017-04-2576977776577113,600771
2017-04-2478378376976929,000769
2017-04-2178378977678316,500783
2017-04-2078078177277712,600777
2017-04-197727827727819,900781
2017-04-1878578576477520,500775
2017-04-1776578376577514,100775
2017-04-1477178576877210,700772
2017-04-1376478976277522,500775
2017-04-1278778876877070,800770
2017-04-1179680078978934,400789
2017-04-1080480479479617,000796
2017-04-0779280178879725,200797
2017-04-0680081679079285,500792
2017-04-0579880779579642,500796
2017-04-04815820785800130,200800
2017-04-0381882481181324,300813
2017-03-3181482281081128,700811
2017-03-30807838803816111,700816
2017-03-2981882380380489,300804
2017-03-2883584081081592,800815
2017-03-2783484082482542,100825
2017-03-2485085483083573,600835
2017-03-23840894821850259,900850
2017-03-2282883582282843,200828
2017-03-2187287283584095,200840
2017-03-1786689086087099,000870
2017-03-16834946834876661,400876
2017-03-15828871818832285,500832
2017-03-14830850800809192,600809
2017-03-13877877820826222,800826
2017-03-10930930851877755,800877
2017-03-098049458049452,549,800945
2017-03-087988007957957,300795
2017-03-077968007967983,500798
2017-03-068028027987984,500798
2017-03-0380080379680112,000801
2017-03-0280480479980313,900803
2017-03-0180080479880412,600804
2017-02-2879680379679827,300798
2017-02-278008007967964,000796
2017-02-248018027997997,600799
2017-02-237978017968018,800801
2017-02-227938007928009,700800
2017-02-2179279479079210,800792
2017-02-2079579579179310,400793
2017-02-178008007967967,000796
2017-02-168008017958018,800801
2017-02-157988027978003,600800
2017-02-147968027958028,400802
2017-02-137968027957988,500798
2017-02-1079982479379951,200799
2017-02-097937977937931,300793
2017-02-087927997927934,500793
2017-02-077967967917936,100793
2017-02-0679580279279310,700793
2017-02-038008007947955,600795
2017-02-027957997917947,500794
2017-02-0180380879179813,700798
2017-01-3180581979980231,200802
2017-01-3079079679079612,900796
2017-01-2779880079579815,500798
2017-01-267947967917965,400796
2017-01-2579279878579411,500794
2017-01-247877907877873,000787
2017-01-237927967887898,600789
2017-01-207937967907927,700792
2017-01-197937977937956,400795
2017-01-1879679779079618,000796
2017-01-1779880179679613,000796
2017-01-168048047998015,400801
2017-01-138038098008047,900804
2017-01-1280882780480413,300804
2017-01-118118198078099,300809
2017-01-1081882979681531,600815
2017-01-0680881880581411,200814
2017-01-0581381881181118,400811
2017-01-0480781480781112,900811

分割・併合履歴 : [2013-09-26]1株→10株