4570 (株)免疫生物研究所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	335	342	335	340	22,000	340
2021-12-29	335	342	335	336	26,000	336
2021-12-28	335	343	334	335	91,800	335
2021-12-27	348	350	336	338	84,400	338
2021-12-24	357	360	353	354	45,900	354
2021-12-23	370	371	355	355	71,700	355
2021-12-22	372	377	367	367	27,900	367
2021-12-21	378	384	368	372	36,200	372
2021-12-20	381	386	377	377	39,200	377
2021-12-17	381	386	380	381	28,900	381
2021-12-16	385	390	382	382	21,900	382
2021-12-15	379	386	376	383	29,400	383
2021-12-14	386	392	376	377	53,700	377
2021-12-13	407	407	385	394	52,900	394
2021-12-10	410	410	407	407	12,100	407
2021-12-09	416	422	400	413	55,800	413
2021-12-08	419	420	409	420	33,400	420
2021-12-07	414	420	405	415	14,600	415
2021-12-06	408	420	405	420	29,000	420
2021-12-03	402	408	401	408	20,600	408
2021-12-02	407	407	403	404	20,700	404
2021-12-01	409	410	402	410	26,900	410
2021-11-30	412	414	408	408	8,100	408
2021-11-29	409	417	408	411	23,000	411
2021-11-26	423	427	414	420	61,800	420
2021-11-25	434	489	424	429	371,500	429
2021-11-24	429	436	429	430	20,400	430
2021-11-22	435	438	427	435	26,200	435
2021-11-19	436	439	435	435	13,400	435
2021-11-18	436	439	435	438	8,900	438
2021-11-17	451	451	438	441	27,100	441
2021-11-16	434	439	433	435	16,000	435
2021-11-15	465	465	430	437	119,600	437
2021-11-12	456	461	455	457	8,100	457
2021-11-11	461	479	450	456	67,400	456
2021-11-10	439	465	439	460	61,900	460
2021-11-09	438	440	433	440	23,000	440
2021-11-08	443	448	437	441	30,500	441
2021-11-05	447	447	443	447	5,100	447
2021-11-04	450	450	443	447	7,500	447
2021-11-02	446	453	442	445	36,500	445
2021-11-01	444	457	444	445	22,600	445
2021-10-29	452	453	444	449	33,200	449
2021-10-28	454	464	452	453	28,200	453
2021-10-27	460	461	454	455	10,500	455
2021-10-26	459	462	458	459	9,800	459
2021-10-25	456	459	453	459	8,900	459
2021-10-22	460	464	455	458	36,400	458
2021-10-21	463	468	460	465	18,500	465
2021-10-20	463	466	463	464	7,500	464
2021-10-19	466	469	463	465	14,700	465
2021-10-18	465	470	465	466	15,400	466
2021-10-15	470	474	470	471	7,000	471
2021-10-14	469	474	469	471	10,700	471
2021-10-13	472	472	467	471	4,900	471
2021-10-12	473	474	470	471	7,000	471
2021-10-11	474	476	471	473	4,800	473
2021-10-08	483	483	465	473	20,800	473
2021-10-07	476	476	472	475	16,600	475
2021-10-06	488	488	470	475	31,400	475
2021-10-05	488	488	479	481	26,900	481
2021-10-04	489	500	484	488	22,200	488
2021-10-01	490	491	488	488	10,100	488
2021-09-30	499	499	491	491	6,000	491
2021-09-29	493	493	488	493	10,200	493
2021-09-28	491	494	489	492	9,600	492
2021-09-27	492	499	492	492	15,600	492
2021-09-24	490	494	490	492	8,400	492
2021-09-22	492	495	486	488	31,100	488
2021-09-21	495	497	492	495	20,700	495
2021-09-17	499	500	498	500	7,800	500
2021-09-16	503	503	495	497	16,000	497
2021-09-15	504	505	502	502	6,600	502
2021-09-14	507	508	501	503	15,100	503
2021-09-13	504	505	501	503	7,500	503
2021-09-10	502	507	498	504	24,600	504
2021-09-09	505	507	500	503	13,100	503
2021-09-08	504	512	501	505	27,400	505
2021-09-07	502	506	502	506	10,500	506
2021-09-06	502	508	499	505	20,100	505
2021-09-03	506	508	501	502	12,400	502
2021-09-02	506	508	502	508	13,400	508
2021-09-01	498	506	498	506	22,100	506
2021-08-31	497	502	496	501	14,200	501
2021-08-30	503	503	497	497	10,800	497
2021-08-27	500	502	491	493	16,200	493
2021-08-26	491	499	491	497	12,600	497
2021-08-25	491	496	491	495	7,700	495
2021-08-24	485	493	485	491	11,600	491
2021-08-23	484	490	484	487	9,300	487
2021-08-20	490	492	484	484	10,600	484
2021-08-19	486	494	486	493	11,000	493
2021-08-18	490	492	487	488	8,300	488
2021-08-17	485	490	485	489	14,800	489
2021-08-16	492	492	484	485	13,600	485
2021-08-13	498	498	493	495	6,300	495
2021-08-12	490	497	490	497	12,400	497
2021-08-11	491	492	490	490	6,900	490
2021-08-10	487	491	484	490	6,500	490
2021-08-06	488	495	482	488	37,000	488
2021-08-05	502	504	492	492	52,300	492
2021-08-04	502	504	501	501	10,800	501
2021-08-03	502	504	502	503	13,300	503
2021-08-02	503	505	502	503	3,100	503
2021-07-30	505	509	502	504	22,600	504
2021-07-29	504	509	503	506	16,700	506
2021-07-28	507	512	505	505	24,600	505
2021-07-27	511	511	507	508	7,600	508
2021-07-26	508	512	505	509	17,500	509
2021-07-21	508	512	506	507	5,500	507
2021-07-20	505	510	505	506	14,800	506
2021-07-19	510	512	506	512	24,100	512
2021-07-16	512	516	510	513	5,100	513
2021-07-15	514	515	512	513	14,900	513
2021-07-14	517	520	513	514	20,100	514
2021-07-13	515	518	514	514	7,400	514
2021-07-12	513	518	510	513	19,900	513
2021-07-09	508	516	506	513	18,500	513
2021-07-08	518	518	509	509	47,400	509
2021-07-07	522	523	518	518	17,000	518
2021-07-06	523	525	521	522	7,200	522
2021-07-05	525	525	522	523	7,600	523
2021-07-02	522	526	521	525	10,600	525
2021-07-01	528	528	519	520	25,200	520
2021-06-30	529	529	524	524	6,800	524
2021-06-29	525	531	521	529	27,700	529
2021-06-28	524	527	521	527	25,700	527
2021-06-25	520	523	520	522	25,200	522
2021-06-24	525	531	519	521	55,300	521
2021-06-23	525	529	520	529	45,300	529
2021-06-22	524	531	520	524	78,200	524
2021-06-21	531	536	524	526	46,600	526
2021-06-18	540	543	537	537	14,000	537
2021-06-17	538	547	532	546	46,700	546
2021-06-16	548	553	535	537	64,400	537
2021-06-15	551	553	542	550	43,900	550
2021-06-14	553	557	530	554	106,600	554
2021-06-11	553	558	541	556	52,800	556
2021-06-10	551	560	543	549	55,100	549
2021-06-09	546	559	539	555	70,100	555
2021-06-08	551	570	538	538	167,900	538
2021-06-07	551	556	540	543	141,000	543
2021-06-04	540	542	536	541	12,300	541
2021-06-03	538	545	536	545	48,300	545
2021-06-02	543	548	532	541	94,000	541
2021-06-01	536	536	519	531	28,000	531
2021-05-31	539	539	531	537	25,200	537
2021-05-28	532	542	531	534	81,400	534
2021-05-27	520	540	520	532	102,500	532
2021-05-26	519	519	516	518	6,200	518
2021-05-25	517	522	515	516	19,500	516
2021-05-24	526	526	513	517	23,600	517
2021-05-21	529	529	516	520	20,800	520
2021-05-20	534	534	519	525	44,500	525
2021-05-19	522	545	517	534	143,400	534
2021-05-18	502	527	501	513	72,200	513
2021-05-17	511	513	502	502	54,400	502
2021-05-14	515	516	509	511	29,700	511
2021-05-13	515	515	507	510	30,100	510
2021-05-12	524	524	511	519	36,200	519
2021-05-11	530	532	524	525	26,300	525
2021-05-10	534	538	531	531	15,300	531
2021-05-07	541	541	533	534	17,700	534
2021-05-06	536	544	536	538	18,000	538
2021-04-30	534	539	534	539	18,300	539
2021-04-28	533	540	531	534	26,000	534
2021-04-27	537	540	534	537	8,800	537
2021-04-26	530	543	529	540	59,600	540
2021-04-23	531	535	531	532	11,300	532
2021-04-22	529	537	528	537	23,400	537
2021-04-21	528	534	523	531	59,900	531
2021-04-20	528	555	527	538	255,200	538
2021-04-19	527	536	527	530	16,100	530
2021-04-16	530	537	528	528	30,300	528
2021-04-15	530	555	525	538	141,200	538
2021-04-14	525	529	525	525	7,500	525
2021-04-13	525	530	523	528	11,200	528
2021-04-12	528	531	526	526	3,700	526
2021-04-09	525	530	525	527	9,000	527
2021-04-08	525	530	520	522	23,500	522
2021-04-07	536	536	522	527	34,300	527
2021-04-06	531	536	525	531	25,000	531
2021-04-05	543	543	528	534	52,500	534
2021-04-02	543	545	536	536	37,000	536
2021-04-01	542	553	537	543	108,400	543
2021-03-31	525	577	523	552	497,400	552
2021-03-30	522	530	522	526	7,500	526
2021-03-29	537	537	521	521	13,500	521
2021-03-26	530	534	528	529	10,500	529
2021-03-25	526	540	520	528	54,100	528
2021-03-24	537	537	526	526	28,600	526
2021-03-23	540	545	534	542	48,900	542
2021-03-22	538	542	534	540	13,600	540
2021-03-19	535	545	529	540	42,200	540
2021-03-18	540	540	532	534	22,100	534
2021-03-17	535	540	532	539	21,000	539
2021-03-16	534	535	531	535	14,900	535
2021-03-15	532	534	529	534	11,100	534
2021-03-12	530	532	526	532	14,000	532
2021-03-11	528	532	523	529	34,000	529
2021-03-10	547	547	523	528	121,800	528
2021-03-09	513	523	513	522	18,900	522
2021-03-08	518	519	510	512	28,000	512
2021-03-05	515	522	509	516	30,300	516
2021-03-04	524	525	514	517	43,500	517
2021-03-03	522	526	521	526	18,700	526
2021-03-02	530	530	521	523	33,500	523
2021-03-01	526	536	518	530	51,300	530
2021-02-26	525	532	518	526	53,200	526
2021-02-25	533	533	525	526	21,800	526
2021-02-24	534	537	526	526	20,800	526
2021-02-22	538	538	525	531	27,300	531
2021-02-19	536	542	525	530	43,400	530
2021-02-18	541	546	535	535	39,000	535
2021-02-17	536	544	536	542	13,900	542
2021-02-16	539	547	538	544	34,900	544
2021-02-15	543	545	538	544	13,800	544
2021-02-12	548	548	538	546	31,500	546
2021-02-10	544	547	531	542	33,500	542
2021-02-09	558	560	543	547	51,300	547
2021-02-08	561	565	553	556	29,100	556
2021-02-05	561	569	554	562	60,000	562
2021-02-04	557	563	548	561	89,500	561
2021-02-03	550	559	543	554	45,400	554
2021-02-02	540	550	528	550	27,700	550
2021-02-01	524	540	524	540	30,400	540
2021-01-29	533	537	525	525	37,600	525
2021-01-28	535	568	530	533	174,300	533
2021-01-27	544	545	537	542	22,400	542
2021-01-26	545	550	537	543	30,000	543
2021-01-25	534	550	534	548	66,800	548
2021-01-22	538	538	530	531	27,900	531
2021-01-21	540	540	525	536	25,500	536
2021-01-20	528	538	525	536	41,000	536
2021-01-19	521	540	519	529	116,900	529
2021-01-18	517	519	514	514	18,000	514
2021-01-15	514	524	513	517	35,900	517
2021-01-14	518	519	514	517	23,800	517
2021-01-13	519	522	514	518	27,000	518
2021-01-12	517	518	510	518	32,900	518
2021-01-08	520	520	514	517	18,100	517
2021-01-07	514	521	513	519	37,000	519
2021-01-06	506	513	506	512	23,800	512
2021-01-05	510	510	504	505	41,800	505
2021-01-04	515	516	506	509	38,000	509

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 [2021年度]

4570 (株)免疫生物研究所の時系列データ [2021年度]