5999 イハラサイエンス(株) 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
2022-08-082,2952,3452,2652,3454,3002,345
2022-08-052,2222,2892,2222,2892,9002,289
2022-08-042,2142,2222,2062,2061,9002,206
2022-08-032,1892,1992,1822,1995002,199
2022-08-022,2062,2072,1622,2076,1002,207
2022-08-012,2002,2152,1892,2064,7002,206
2022-07-292,1952,1962,1582,1966,3002,196
2022-07-282,1702,1952,1702,1952,2002,195
2022-07-272,1902,1962,1752,1864,2002,186
2022-07-262,1682,1972,1612,1973,2002,197
2022-07-252,2122,2122,1512,16846,5002,168
2022-07-222,1602,1802,1572,16812,2002,168
2022-07-212,1682,1802,1462,17313,5002,173
2022-07-202,1492,1762,1412,1698,8002,169
2022-07-192,1362,1562,1202,14520,3002,145
2022-07-152,1262,1522,1162,1463,2002,146
2022-07-142,1422,1422,1142,1152,7002,115
2022-07-132,1382,1422,1262,1371,5002,137
2022-07-122,1252,1272,0882,1106,0002,110
2022-07-112,1062,1482,1062,1227,9002,122
2022-07-082,1272,1592,1272,1302,3002,130
2022-07-072,1542,1632,1272,1273,8002,127
2022-07-062,1342,1572,1202,1574,8002,157
2022-07-052,1282,1582,1242,1362,8002,136
2022-07-042,1502,1592,1222,1221,7002,122
2022-07-012,1212,1692,1212,1229002,122
2022-06-302,1302,1782,1202,1202,2002,120
2022-06-292,1192,1592,1192,1599002,159
2022-06-282,1822,1822,1482,1522,4002,152
2022-06-272,1892,1922,1622,1852,3002,185
2022-06-242,1362,1722,1092,1635,0002,163
2022-06-232,1142,1182,0992,1188002,118
2022-06-222,0992,1172,0812,0913,4002,091
2022-06-212,0712,1162,0582,1058002,105
2022-06-202,1032,1252,0622,07411,2002,074
2022-06-172,1212,1252,1022,1065,9002,106
2022-06-162,1422,1542,1182,1256,1002,125
2022-06-152,1402,1402,1182,1276,7002,127
2022-06-142,1262,1522,1262,1483,8002,148
2022-06-132,1392,1472,1252,1295,2002,129
2022-06-102,1502,1592,1362,1394,9002,139
2022-06-092,1402,1792,1292,1593,5002,159
2022-06-082,1292,1442,1122,1319,7002,131
2022-06-072,1642,1712,1412,1425,4002,142
2022-06-062,1452,1862,1422,14310,0002,143
2022-06-032,1222,1592,1222,1464,9002,146
2022-06-022,1062,1332,1022,1225,4002,122
2022-06-012,1052,1202,1002,1064,5002,106
2022-05-312,1102,1132,1012,1051,2002,105
2022-05-302,0932,1262,0802,11012,5002,110
2022-05-272,0782,0812,0362,0605,3002,060
2022-05-262,0232,0952,0202,03313,1002,033
2022-05-252,0762,1102,0052,01518,5002,015
2022-05-242,0412,0992,0302,0746,4002,074
2022-05-232,0472,0852,0332,0416,9002,041
2022-05-202,0272,0682,0172,0524,5002,052
2022-05-191,9922,0281,9912,0276,2002,027
2022-05-182,0072,0132,0012,0032,6002,003
2022-05-171,9992,0121,9792,0015,1002,001
2022-05-161,9962,0011,9811,99110,7001,991
2022-05-131,9791,9791,9521,97311,5001,973
2022-05-121,9701,9701,9351,9356,8001,935
2022-05-111,9371,9931,9371,9822,7001,982
2022-05-101,9511,9591,9241,9446,2001,944
2022-05-091,9892,0001,9501,9509,8001,950
2022-05-061,9662,0051,9662,0031,2002,003
2022-05-021,9862,0001,9701,9835,4001,983
2022-04-282,0002,0091,9832,0031,6002,003
2022-04-271,9801,9981,9751,9794,2001,979
2022-04-262,0002,0191,9861,9948,4001,994
2022-04-251,9952,0171,9801,9998,4001,999
2022-04-222,0022,0181,9912,0184,5002,018
2022-04-212,0302,0342,0052,0107,5002,010
2022-04-202,0452,0492,0112,0329,9002,032
2022-04-192,0442,0512,0162,04912,3002,049
2022-04-182,0002,0541,9932,05114,1002,051
2022-04-151,9952,0171,9861,99110,1001,991
2022-04-142,0262,0391,9912,0075,0002,007
2022-04-132,0002,0401,9842,01521,7002,015
2022-04-122,0082,0121,9841,9848,5001,984
2022-04-112,0382,0381,9852,01610,8002,016
2022-04-082,0332,0752,0032,03838,7002,038
2022-04-072,0202,0481,9842,03315,8002,033
2022-04-062,0272,0271,9822,02419,4002,024
2022-04-051,9822,0291,9822,02918,1002,029
2022-04-041,9922,0141,9811,98113,0001,981
2022-04-011,9982,0171,9872,0069,7002,006
2022-03-311,9612,0061,9381,9979,9001,997
2022-03-301,9901,9901,8721,94029,2001,940
2022-03-292,0202,0311,9901,99611,8001,996
2022-03-282,0292,0651,9912,02031,0002,020
2022-03-252,0662,0822,0152,02114,5002,021
2022-03-242,0492,0701,9812,05111,6002,051
2022-03-232,0562,0952,0452,0727,6002,072
2022-03-222,0252,0742,0252,0446,2002,044
2022-03-182,0452,0452,0132,0319,5002,031
2022-03-171,9952,0551,9952,02010,3002,020
2022-03-161,9592,0091,9591,99312,0001,993
2022-03-151,9521,9911,9501,9668,9001,966
2022-03-141,9411,9921,9391,9513,1001,951
2022-03-111,9821,9831,9401,97812,3001,978
2022-03-101,9451,9841,9451,9459,9001,945
2022-03-091,8811,9341,8781,90218,9001,902
2022-03-081,9101,9151,8561,88011,8001,880
2022-03-071,9691,9711,8721,90118,2001,901
2022-03-042,0422,0501,9731,97828,8001,978
2022-03-032,0502,0832,0272,0279,8002,027
2022-03-022,0392,0692,0342,04210,6002,042
2022-03-012,0842,0882,0402,06618,1002,066
2022-02-282,0252,0742,0192,06029,6002,060
2022-02-252,0402,0702,0122,05019,1002,050
2022-02-241,9972,0391,9922,03935,5002,039
2022-02-222,0692,0741,9971,99721,3001,997
2022-02-212,0452,1202,0402,08233,9002,082
2022-02-182,1012,1662,0592,08568,9002,085
2022-02-172,1392,1472,0802,1049,4002,104
2022-02-162,1532,1892,1302,1307,2002,130
2022-02-152,1502,1582,0722,12922,4002,129
2022-02-142,2002,2072,1342,13718,1002,137
2022-02-102,2402,2452,1522,19021,0002,190
2022-02-092,3102,3402,2062,23439,7002,234
2022-02-082,2242,2782,2032,27011,8002,270
2022-02-072,2822,2972,2022,2029,4002,202
2022-02-042,2452,2952,2372,2826,6002,282
2022-02-032,2882,2882,2372,2457,7002,245
2022-02-022,3002,3002,2422,28215,3002,282
2022-02-012,2702,3272,2202,2685,7002,268
2022-01-312,2372,3012,2022,2489,6002,248
2022-01-282,2422,2472,2022,2372,6002,237
2022-01-272,3002,3152,1712,19227,1002,192
2022-01-262,3072,3352,3002,3023,3002,302
2022-01-252,3642,3842,2852,32718,2002,327
2022-01-242,3032,3722,2672,36421,0002,364
2022-01-212,3212,3472,3032,3468,2002,346
2022-01-202,3442,3872,3412,3675,1002,367
2022-01-192,4052,4362,2892,33739,0002,337
2022-01-182,4102,5002,4102,45510,0002,455
2022-01-172,4562,4882,4052,40512,1002,405
2022-01-142,5062,5212,4412,50610,5002,506
2022-01-132,5312,5542,4172,51912,2002,519
2022-01-122,5682,6022,5462,55431,9002,554
2022-01-112,5742,5942,5062,58016,5002,580
2022-01-072,5372,6042,5202,55212,9002,552
2022-01-062,5582,5902,5012,51220,4002,512
2022-01-052,6172,6622,5952,60812,9002,608
2022-01-042,5842,6392,5502,63922,1002,639

分割・併合履歴 : なし