4570 (株)免疫生物研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	490	498	482	493	111,800	493
2023-12-28	481	494	474	493	128,700	493
2023-12-27	460	480	458	475	186,200	475
2023-12-26	456	463	452	457	112,300	457
2023-12-25	467	500	451	457	549,300	457
2023-12-22	468	474	459	459	57,000	459
2023-12-21	466	470	453	468	102,900	468
2023-12-20	477	492	471	472	99,600	472
2023-12-19	474	484	474	482	78,200	482
2023-12-18	475	478	470	478	59,300	478
2023-12-15	484	488	477	481	115,900	481
2023-12-14	503	511	483	488	135,900	488
2023-12-13	479	500	479	494	122,900	494
2023-12-12	499	502	478	482	128,800	482
2023-12-11	501	510	497	497	92,100	497
2023-12-08	513	515	498	500	89,500	500
2023-12-07	515	532	511	515	117,400	515
2023-12-06	509	520	505	520	99,700	520
2023-12-05	514	515	507	507	65,500	507
2023-12-04	520	524	510	521	85,400	521
2023-12-01	515	525	511	516	113,200	516
2023-11-30	529	529	508	509	152,700	509
2023-11-29	528	532	521	527	140,900	527
2023-11-28	528	530	515	527	157,700	527
2023-11-27	555	557	533	533	150,500	533
2023-11-24	548	564	545	555	150,300	555
2023-11-22	560	565	548	549	131,500	549
2023-11-21	560	564	540	559	307,300	559
2023-11-20	572	585	549	561	442,500	561
2023-11-17	539	587	539	582	960,000	582
2023-11-16	531	548	527	540	216,400	540
2023-11-15	528	546	523	529	277,100	529
2023-11-14	543	567	528	528	460,600	528
2023-11-13	525	550	525	543	211,400	543
2023-11-10	522	527	512	526	149,100	526
2023-11-09	528	532	512	532	322,800	532
2023-11-08	551	567	519	528	620,500	528
2023-11-07	600	614	545	556	3,091,000	556
2023-11-06	514	576	504	576	1,455,900	576
2023-11-02	498	498	481	496	232,500	496
2023-11-01	486	491	478	490	112,600	490
2023-10-31	475	482	460	480	111,700	480
2023-10-30	464	473	461	472	82,300	472
2023-10-27	455	467	450	463	108,800	463
2023-10-26	463	469	450	453	150,000	453
2023-10-25	466	477	461	470	138,600	470
2023-10-24	452	465	446	463	382,200	463
2023-10-23	462	471	457	457	177,600	457
2023-10-20	463	473	450	466	145,200	466
2023-10-19	474	477	460	467	136,600	467
2023-10-18	483	488	473	482	103,800	482
2023-10-17	483	497	476	481	240,200	481
2023-10-16	481	485	470	477	167,500	477
2023-10-13	502	504	477	481	296,400	481
2023-10-12	504	532	497	506	507,700	506
2023-10-11	520	527	496	498	223,800	498
2023-10-10	517	544	509	512	464,700	512
2023-10-06	526	534	514	516	182,600	516
2023-10-05	511	525	508	518	173,900	518
2023-10-04	515	531	515	516	258,500	516
2023-10-03	540	549	528	531	276,400	531
2023-10-02	548	561	544	550	386,300	550
2023-09-29	570	578	556	565	368,700	565
2023-09-28	590	598	572	573	417,100	573
2023-09-27	617	628	582	593	970,700	593
2023-09-26	641	654	608	636	1,721,600	636
2023-09-25	575	679	571	651	2,105,100	651
2023-09-22	564	595	563	585	412,600	585
2023-09-21	596	597	565	565	416,800	565
2023-09-20	608	642	597	597	595,100	597
2023-09-19	619	619	594	616	300,700	616
2023-09-15	625	627	593	603	559,600	603
2023-09-14	638	642	609	616	557,000	616
2023-09-13	650	654	637	642	483,100	642
2023-09-12	662	680	655	660	444,000	660
2023-09-11	703	706	655	658	793,400	658
2023-09-08	719	742	691	697	634,100	697
2023-09-07	742	757	723	726	578,100	726
2023-09-06	755	774	738	739	743,000	739
2023-09-05	700	770	699	760	1,786,000	760
2023-09-04	678	695	672	694	546,200	694
2023-09-01	709	711	668	679	1,169,800	679
2023-08-31	721	738	711	715	648,400	715
2023-08-30	731	757	705	722	1,298,800	722
2023-08-29	784	793	733	741	1,813,200	741
2023-08-28	806	824	786	797	2,315,900	797
2023-08-25	810	852	772	800	5,652,400	800
2023-08-24	832	837	785	799	3,188,000	799
2023-08-23	669	838	666	832	8,328,600	832
2023-08-22	864	864	744	744	5,901,000	744
2023-08-21	821	904	821	894	3,575,200	894
2023-08-18	792	838	776	809	2,263,200	809
2023-08-17	845	858	800	806	1,876,200	806
2023-08-16	899	920	861	870	1,875,400	870
2023-08-15	887	961	879	912	4,031,200	912
2023-08-14	792	929	762	898	4,695,000	898
2023-08-10	780	845	772	804	4,274,300	804
2023-08-09	737	789	720	779	4,841,300	779
2023-08-08	668	739	652	718	3,474,500	718
2023-08-07	608	665	604	658	1,130,700	658
2023-08-04	682	690	631	635	1,328,400	635
2023-08-03	692	693	675	689	717,900	689
2023-08-02	700	718	673	684	1,752,500	684
2023-08-01	708	737	700	701	1,434,500	701
2023-07-31	715	730	698	698	1,389,000	698
2023-07-28	689	710	677	707	1,526,700	707
2023-07-27	722	760	700	710	4,423,200	710
2023-07-26	671	748	664	728	5,277,000	728
2023-07-25	670	710	661	672	2,853,200	672
2023-07-24	642	673	622	660	1,474,000	660
2023-07-21	637	670	610	646	2,598,100	646
2023-07-20	627	685	610	627	3,029,300	627
2023-07-19	643	663	628	640	1,960,600	640
2023-07-18	600	645	586	645	2,998,000	645
2023-07-14	635	657	583	585	3,512,100	585
2023-07-13	705	727	652	683	5,022,500	683
2023-07-12	716	755	686	731	12,845,300	731
2023-07-11	582	691	563	691	9,381,200	691
2023-07-10	692	705	587	591	12,789,200	591
2023-07-07	562	652	477	652	12,064,300	652
2023-07-06	552	552	546	552	946,700	552
2023-07-05	392	472	386	472	1,751,800	472
2023-07-04	371	395	371	392	154,200	392
2023-07-03	368	373	368	373	23,100	373
2023-06-30	368	369	366	367	6,400	367
2023-06-29	366	371	363	368	33,300	368
2023-06-28	363	370	363	366	14,500	366
2023-06-27	368	372	364	365	45,800	365
2023-06-26	375	376	366	371	35,900	371
2023-06-23	375	376	361	371	54,700	371
2023-06-22	373	378	371	377	55,700	377
2023-06-21	370	375	368	373	20,900	373
2023-06-20	367	371	363	370	50,200	370
2023-06-19	373	376	367	367	54,200	367
2023-06-16	365	368	362	368	29,400	368
2023-06-15	367	367	362	362	19,800	362
2023-06-14	370	373	366	367	29,900	367
2023-06-13	371	371	364	366	39,300	366
2023-06-12	371	373	368	373	44,300	373
2023-06-09	363	369	361	369	24,700	369
2023-06-08	374	374	362	364	40,800	364
2023-06-07	382	382	370	372	72,100	372
2023-06-06	377	381	375	380	36,700	380
2023-06-05	373	380	369	379	50,900	379
2023-06-02	373	378	373	373	37,000	373
2023-06-01	365	376	363	373	52,300	373
2023-05-31	364	372	359	367	43,900	367
2023-05-30	356	365	354	365	42,200	365
2023-05-29	354	357	351	356	35,100	356
2023-05-26	363	363	353	354	55,600	354
2023-05-25	361	365	360	363	23,900	363
2023-05-24	355	363	355	361	36,700	361
2023-05-23	362	366	356	358	32,900	358
2023-05-22	360	365	357	362	28,100	362
2023-05-19	357	361	356	361	46,700	361
2023-05-18	360	360	355	357	22,900	357
2023-05-17	359	363	358	359	32,700	359
2023-05-16	364	364	353	358	51,700	358
2023-05-15	363	367	354	364	118,900	364
2023-05-12	364	364	345	345	232,800	345
2023-05-11	363	365	359	359	57,800	359
2023-05-10	370	370	360	364	86,000	364
2023-05-09	365	382	364	369	160,700	369
2023-05-08	366	373	364	365	50,600	365
2023-05-02	369	372	362	369	117,700	369
2023-05-01	377	379	367	368	86,800	368
2023-04-28	410	414	374	377	340,600	377
2023-04-27	406	415	406	415	35,700	415
2023-04-26	413	416	406	407	69,600	407
2023-04-25	414	424	414	415	43,900	415
2023-04-24	417	423	415	416	53,000	416
2023-04-21	423	424	412	417	118,600	417
2023-04-20	432	452	427	427	229,800	427
2023-04-19	462	468	427	427	467,400	427
2023-04-18	436	452	436	450	261,100	450
2023-04-17	437	437	426	432	124,300	432
2023-04-14	440	440	428	437	192,100	437
2023-04-13	415	438	413	435	252,900	435
2023-04-12	413	415	410	415	51,200	415
2023-04-11	405	413	405	412	91,800	412
2023-04-10	400	410	400	407	23,400	407
2023-04-07	396	405	396	401	41,200	401
2023-04-06	394	402	394	397	58,300	397
2023-04-05	410	411	400	404	74,900	404
2023-04-04	413	416	407	415	30,400	415
2023-04-03	410	422	408	413	54,200	413
2023-03-31	421	421	406	407	69,100	407
2023-03-30	414	423	413	416	57,800	416
2023-03-29	413	425	413	418	76,800	418
2023-03-28	426	427	415	415	112,600	415
2023-03-27	437	437	422	428	84,800	428
2023-03-24	440	440	429	440	96,200	440
2023-03-23	433	445	427	441	101,900	441
2023-03-22	446	457	441	441	158,400	441
2023-03-20	484	487	446	448	318,100	448
2023-03-17	483	492	461	479	512,900	479
2023-03-16	510	529	480	482	1,862,900	482
2023-03-15	530	530	530	530	205,800	530
2023-03-14	460	460	450	450	117,800	450
2023-03-13	446	466	446	464	152,200	464
2023-03-10	470	478	449	453	327,000	453
2023-03-09	472	476	461	472	108,100	472
2023-03-08	470	478	467	469	78,600	469
2023-03-07	474	489	470	473	195,400	473
2023-03-06	470	477	462	474	130,900	474
2023-03-03	466	472	462	471	92,800	471
2023-03-02	450	470	450	469	230,400	469
2023-03-01	447	455	444	455	65,200	455
2023-02-28	437	448	437	444	79,100	444
2023-02-27	441	464	437	439	300,200	439
2023-02-24	447	449	443	445	61,900	445
2023-02-22	458	461	448	448	192,500	448
2023-02-21	450	478	447	473	337,000	473
2023-02-20	452	455	446	452	131,700	452
2023-02-17	462	475	440	457	445,400	457
2023-02-16	446	461	443	456	408,900	456
2023-02-15	438	445	424	438	333,900	438
2023-02-14	445	449	411	430	577,100	430
2023-02-13	424	474	423	448	901,900	448
2023-02-10	478	478	430	436	1,742,300	436
2023-02-09	512	519	457	478	6,122,300	478
2023-02-08	471	487	464	487	1,097,500	487
2023-02-07	399	407	398	407	366,200	407
2023-02-06	315	327	315	327	28,900	327
2023-02-03	312	318	312	314	23,000	314
2023-02-02	331	331	318	320	44,900	320
2023-02-01	328	331	325	331	31,300	331
2023-01-31	329	333	328	328	12,300	328
2023-01-30	340	340	332	335	26,700	335
2023-01-27	333	337	329	337	33,100	337
2023-01-26	330	335	328	330	34,200	330
2023-01-25	326	329	321	326	33,500	326
2023-01-24	328	328	322	322	24,700	322
2023-01-23	318	322	315	322	25,100	322
2023-01-20	323	327	319	325	28,900	325
2023-01-19	328	328	321	322	20,500	322
2023-01-18	317	329	313	329	35,400	329
2023-01-17	312	316	310	316	16,700	316
2023-01-16	317	319	311	311	12,800	311
2023-01-13	313	316	310	311	11,300	311
2023-01-12	316	318	313	313	11,300	313
2023-01-11	318	320	315	315	14,400	315
2023-01-10	309	326	309	318	62,300	318
2023-01-06	308	310	305	306	12,900	306
2023-01-05	315	315	307	309	11,200	309
2023-01-04	301	313	301	311	27,600	311

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 [2023年度]

4570 (株)免疫生物研究所の時系列データ [2023年度]