4570 (株)免疫生物研究所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	296	302	296	300	20,800	300
2022-12-29	297	301	295	299	22,600	299
2022-12-28	301	301	296	297	29,800	297
2022-12-27	302	302	298	300	51,300	300
2022-12-26	302	304	299	299	61,300	299
2022-12-23	305	310	305	305	21,600	305
2022-12-22	314	315	307	307	26,500	307
2022-12-21	306	314	304	314	32,400	314
2022-12-20	321	322	304	311	39,900	311
2022-12-19	330	330	321	321	37,400	321
2022-12-16	331	334	330	332	14,000	332
2022-12-15	333	335	332	333	11,400	333
2022-12-14	333	338	333	333	13,000	333
2022-12-13	336	336	332	332	9,300	332
2022-12-12	336	338	333	334	11,400	334
2022-12-09	338	338	335	336	16,100	336
2022-12-08	333	336	332	336	8,600	336
2022-12-07	333	336	333	335	4,700	335
2022-12-06	333	336	332	333	9,300	333
2022-12-05	333	337	333	333	12,900	333
2022-12-02	336	338	332	333	27,100	333
2022-12-01	344	345	332	343	34,100	343
2022-11-30	351	351	341	343	44,300	343
2022-11-29	351	353	348	350	14,000	350
2022-11-28	350	353	349	353	15,300	353
2022-11-25	355	355	350	352	15,900	352
2022-11-24	354	355	350	352	15,700	352
2022-11-22	350	352	348	352	7,700	352
2022-11-21	351	352	346	347	16,700	347
2022-11-18	346	351	345	351	15,200	351
2022-11-17	343	349	343	349	16,800	349
2022-11-16	342	344	341	343	8,400	343
2022-11-15	347	347	338	343	22,800	343
2022-11-14	344	345	340	343	14,900	343
2022-11-11	344	348	338	344	26,500	344
2022-11-10	344	347	342	344	10,400	344
2022-11-09	342	348	342	344	9,900	344
2022-11-08	348	348	344	347	14,100	347
2022-11-07	353	353	339	342	52,000	342
2022-11-04	342	356	342	356	43,100	356
2022-11-02	347	347	340	342	19,700	342
2022-11-01	347	354	339	345	26,100	345
2022-10-31	350	354	344	346	21,400	346
2022-10-28	343	354	343	350	24,300	350
2022-10-27	344	346	341	344	6,900	344
2022-10-26	343	346	339	340	22,900	340
2022-10-25	337	342	336	341	18,200	341
2022-10-24	342	342	335	335	10,900	335
2022-10-21	340	340	336	338	6,200	338
2022-10-20	340	340	338	338	4,400	338
2022-10-19	337	340	337	338	7,500	338
2022-10-18	332	340	332	339	22,500	339
2022-10-17	332	335	330	333	8,800	333
2022-10-14	331	339	331	333	29,600	333
2022-10-13	334	334	329	331	7,800	331
2022-10-12	334	338	332	332	13,200	332
2022-10-11	332	338	331	334	13,300	334
2022-10-07	340	342	336	338	15,200	338
2022-10-06	346	346	341	344	7,800	344
2022-10-05	353	353	341	344	14,100	344
2022-10-04	333	348	333	337	32,800	337
2022-10-03	334	337	327	336	18,400	336
2022-09-30	349	350	336	339	31,000	339
2022-09-29	363	363	338	352	73,800	352
2022-09-28	330	354	330	339	124,100	339
2022-09-27	330	333	328	330	13,200	330
2022-09-26	334	335	327	329	36,000	329
2022-09-22	335	339	333	339	27,600	339
2022-09-21	341	341	334	339	24,900	339
2022-09-20	345	345	338	340	19,500	340
2022-09-16	354	354	338	342	62,000	342
2022-09-15	357	358	350	352	28,700	352
2022-09-14	357	360	353	355	23,400	355
2022-09-13	364	369	359	363	27,900	363
2022-09-12	364	369	360	364	22,900	364
2022-09-09	362	364	358	364	36,300	364
2022-09-08	357	363	355	358	33,300	358
2022-09-07	364	365	355	357	27,500	357
2022-09-06	371	375	363	368	22,100	368
2022-09-05	361	370	355	364	21,300	364
2022-09-02	369	369	362	362	22,200	362
2022-09-01	378	379	368	368	21,000	368
2022-08-31	373	379	369	379	29,300	379
2022-08-30	364	374	364	374	24,000	374
2022-08-29	366	369	359	363	55,200	363
2022-08-26	373	376	371	371	42,800	371
2022-08-25	385	385	374	378	90,000	378
2022-08-24	392	392	383	384	38,100	384
2022-08-23	386	387	377	386	38,400	386
2022-08-22	393	397	387	387	64,900	387
2022-08-19	395	401	393	397	40,200	397
2022-08-18	399	401	393	395	118,800	395
2022-08-17	406	414	403	406	49,200	406
2022-08-16	392	407	392	407	46,500	407
2022-08-15	394	397	386	395	92,700	395
2022-08-12	394	402	394	396	49,400	396
2022-08-10	397	400	394	398	42,300	398
2022-08-09	399	408	393	400	123,600	400
2022-08-08	404	407	394	399	184,200	399
2022-08-05	433	435	412	417	333,100	417
2022-08-04	441	491	430	433	2,795,100	433
2022-08-03	400	413	399	411	49,800	411
2022-08-02	406	409	399	402	85,500	402
2022-08-01	428	428	411	411	113,300	411
2022-07-29	436	439	420	422	199,000	422
2022-07-28	428	431	411	422	131,700	422
2022-07-27	418	424	406	422	230,100	422
2022-07-26	395	470	395	426	1,649,000	426
2022-07-25	410	410	384	391	343,800	391
2022-07-22	371	428	371	421	1,355,300	421
2022-07-21	368	373	366	371	42,000	371
2022-07-20	367	370	362	366	48,500	366
2022-07-19	368	369	361	363	38,600	363
2022-07-15	376	378	362	367	53,000	367
2022-07-14	358	374	358	374	74,300	374
2022-07-13	355	385	355	363	134,500	363
2022-07-12	374	375	353	359	79,600	359
2022-07-11	366	373	361	371	118,500	371
2022-07-08	367	386	354	358	151,100	358
2022-07-07	393	402	352	372	376,700	372
2022-07-06	381	407	376	390	246,300	390
2022-07-05	392	404	377	388	276,400	388
2022-07-04	415	470	397	400	1,300,900	400
2022-07-01	462	462	403	407	721,800	407
2022-06-30	518	530	445	460	3,468,600	460
2022-06-29	430	486	428	486	1,234,200	486
2022-06-28	406	406	406	406	63,000	406
2022-06-27	330	330	323	326	10,600	326
2022-06-24	323	327	314	322	11,800	322
2022-06-23	322	330	322	328	13,400	328
2022-06-22	316	324	315	320	11,000	320
2022-06-21	305	316	305	316	5,900	316
2022-06-20	315	315	302	306	7,000	306
2022-06-17	305	308	301	307	4,000	307
2022-06-16	316	317	311	311	3,000	311
2022-06-15	324	324	313	313	8,800	313
2022-06-14	308	327	302	327	11,900	327
2022-06-13	324	324	317	317	6,900	317
2022-06-10	324	326	322	326	9,400	326
2022-06-09	324	326	320	326	9,300	326
2022-06-08	323	325	318	322	11,500	322
2022-06-07	326	327	319	319	12,100	319
2022-06-06	322	330	315	327	22,300	327
2022-06-03	321	322	315	322	14,100	322
2022-06-02	316	328	315	323	53,400	323
2022-06-01	304	314	304	308	10,900	308
2022-05-31	301	304	301	304	1,700	304
2022-05-30	300	304	300	301	4,500	301
2022-05-27	300	301	299	299	3,800	299
2022-05-26	299	300	294	298	14,000	298
2022-05-25	300	301	299	299	13,400	299
2022-05-24	310	310	300	300	10,500	300
2022-05-23	300	307	300	307	11,800	307
2022-05-20	301	302	300	300	10,000	300
2022-05-19	302	302	300	301	17,200	301
2022-05-18	303	304	302	302	5,300	302
2022-05-17	305	305	302	302	14,800	302
2022-05-16	305	313	305	305	14,800	305
2022-05-13	312	313	311	312	8,200	312
2022-05-12	315	316	311	311	5,100	311
2022-05-11	318	319	314	319	2,000	319
2022-05-10	315	319	314	317	5,000	317
2022-05-09	313	319	313	319	9,500	319
2022-05-06	319	319	314	318	3,800	318
2022-05-02	318	319	315	319	2,000	319
2022-04-28	318	319	316	316	4,200	316
2022-04-27	315	318	315	317	4,300	317
2022-04-26	320	320	316	318	6,300	318
2022-04-25	317	320	315	320	11,100	320
2022-04-22	320	322	318	318	4,400	318
2022-04-21	321	321	317	321	4,500	321
2022-04-20	320	321	317	321	6,400	321
2022-04-19	325	327	320	321	8,500	321
2022-04-18	327	327	322	324	3,700	324
2022-04-15	323	323	320	322	3,100	322
2022-04-14	325	325	320	323	5,900	323
2022-04-13	325	325	321	324	4,500	324
2022-04-12	324	325	319	319	11,300	319
2022-04-11	327	327	322	325	5,200	325
2022-04-08	329	329	323	327	15,300	327
2022-04-07	337	337	327	331	12,900	331
2022-04-06	336	336	326	333	16,400	333
2022-04-05	332	336	332	333	16,300	333
2022-04-04	331	335	325	332	23,400	332
2022-04-01	327	337	325	334	18,900	334
2022-03-31	322	329	320	327	16,000	327
2022-03-30	318	324	316	324	7,400	324
2022-03-29	316	318	315	316	4,100	316
2022-03-28	320	320	315	315	9,700	315
2022-03-25	320	321	318	319	5,600	319
2022-03-24	320	320	314	320	9,900	320
2022-03-23	317	323	317	318	13,400	318
2022-03-22	318	323	312	317	13,900	317
2022-03-18	310	329	310	318	33,200	318
2022-03-17	315	323	305	310	98,500	310
2022-03-16	296	360	293	323	634,700	323
2022-03-15	290	292	287	289	2,800	289
2022-03-14	290	293	285	287	10,800	287
2022-03-11	292	292	290	290	2,700	290
2022-03-10	292	294	288	291	5,700	291
2022-03-09	302	302	288	288	10,600	288
2022-03-08	294	294	288	288	12,700	288
2022-03-07	309	309	294	296	13,200	296
2022-03-04	310	311	306	307	5,100	307
2022-03-03	304	311	304	308	6,600	308
2022-03-02	308	308	300	304	8,300	304
2022-03-01	301	311	300	306	7,700	306
2022-02-28	299	306	295	306	18,200	306
2022-02-25	290	296	290	294	15,900	294
2022-02-24	300	303	288	294	39,800	294
2022-02-22	312	312	303	303	9,200	303
2022-02-21	312	314	307	312	11,800	312
2022-02-18	318	320	311	315	24,500	315
2022-02-17	320	321	318	318	3,100	318
2022-02-16	325	325	320	320	4,200	320
2022-02-15	321	322	317	322	6,800	322
2022-02-14	328	328	321	322	10,200	322
2022-02-10	336	336	327	328	5,000	328
2022-02-09	325	329	325	327	9,500	327
2022-02-08	330	333	324	326	6,300	326
2022-02-07	334	341	330	330	7,200	330
2022-02-04	321	340	321	333	24,800	333
2022-02-03	327	330	325	325	9,600	325
2022-02-02	331	335	325	331	13,200	331
2022-02-01	323	332	323	323	9,200	323
2022-01-31	325	329	320	323	24,300	323
2022-01-28	331	337	329	329	11,400	329
2022-01-27	338	342	330	331	20,100	331
2022-01-26	342	343	340	343	15,600	343
2022-01-25	343	343	336	342	8,100	342
2022-01-24	348	348	342	345	8,700	345
2022-01-21	340	348	339	348	14,400	348
2022-01-20	344	346	340	342	5,200	342
2022-01-19	341	343	340	340	11,300	340
2022-01-18	343	351	343	345	6,300	345
2022-01-17	346	349	343	343	6,000	343
2022-01-14	352	354	345	350	22,800	350
2022-01-13	358	360	354	360	8,700	360
2022-01-12	349	358	349	358	19,000	358
2022-01-11	344	353	344	351	9,600	351
2022-01-07	345	352	345	351	16,300	351
2022-01-06	355	359	346	349	29,300	349
2022-01-05	347	370	345	361	59,400	361
2022-01-04	341	346	340	344	14,900	344

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 [2022年度]

4570 (株)免疫生物研究所の時系列データ [2022年度]