5999 イハラサイエンス(株) 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
2023-06-09	2,974	2,976	2,974	2,976	15,900	2,976
2023-06-08	2,975	2,976	2,975	2,976	500	2,976
2023-06-07	2,977	2,980	2,976	2,978	2,900	2,978
2023-06-06	2,974	2,977	2,974	2,976	3,800	2,976
2023-06-05	2,974	2,977	2,974	2,975	7,000	2,975
2023-06-02	2,975	2,976	2,975	2,976	1,600	2,976
2023-06-01	2,977	2,977	2,977	2,977	400	2,977
2023-05-31	2,976	2,976	2,976	2,976	1,100	2,976
2023-05-30	2,976	2,976	2,976	2,976	700	2,976
2023-05-29	2,976	2,976	2,976	2,976	2,000	2,976
2023-05-26	2,976	2,976	2,976	2,976	200	2,976
2023-05-25	2,978	2,978	2,976	2,976	2,200	2,976
2023-05-24	2,975	2,978	2,975	2,978	6,000	2,978
2023-05-23	2,976	2,976	2,975	2,976	5,900	2,976
2023-05-22	2,976	2,976	2,975	2,975	9,900	2,975
2023-05-19	2,976	2,976	2,975	2,976	1,700	2,976
2023-05-18	2,976	2,976	2,975	2,975	4,700	2,975
2023-05-17	2,978	2,978	2,974	2,976	2,300	2,976
2023-05-16	2,975	2,979	2,974	2,979	10,000	2,979
2023-05-15	2,975	2,976	2,973	2,973	22,400	2,973
2023-05-12	2,975	2,975	2,973	2,973	133,500	2,973
2023-05-11	2,976	2,976	2,975	2,975	2,900	2,975
2023-05-10	2,975	2,976	2,975	2,975	3,500	2,975
2023-05-09	2,975	2,976	2,975	2,975	4,400	2,975
2023-05-08	2,975	2,976	2,974	2,974	7,900	2,974
2023-05-02	2,975	2,976	2,975	2,975	3,000	2,975
2023-05-01	2,975	2,976	2,975	2,975	5,800	2,975
2023-04-28	2,974	2,977	2,974	2,977	4,700	2,977
2023-04-27	2,975	2,975	2,975	2,975	700	2,975
2023-04-26	2,975	2,976	2,974	2,975	9,700	2,975
2023-04-25	2,974	2,976	2,974	2,974	11,100	2,974
2023-04-24	2,975	2,976	2,974	2,974	16,800	2,974
2023-04-21	2,975	2,976	2,975	2,975	2,900	2,975
2023-04-20	2,975	2,976	2,975	2,975	2,900	2,975
2023-04-19	2,975	2,976	2,975	2,975	5,600	2,975
2023-04-18	2,975	2,976	2,975	2,975	4,400	2,975
2023-04-17	2,976	2,976	2,975	2,975	4,200	2,975
2023-04-14	2,977	2,979	2,975	2,975	5,900	2,975
2023-04-13	2,975	2,980	2,974	2,975	21,800	2,975
2023-04-12	2,975	2,975	2,974	2,974	55,700	2,974
2023-04-11	2,976	2,977	2,974	2,974	10,800	2,974
2023-04-10	2,975	2,980	2,974	2,980	19,000	2,980
2023-04-07	2,975	2,976	2,974	2,974	12,400	2,974
2023-04-06	2,974	2,976	2,974	2,974	6,800	2,974
2023-04-05	2,972	2,977	2,972	2,977	37,000	2,977
2023-04-04	2,972	2,973	2,972	2,973	165,900	2,973
2023-04-03	2,974	2,977	2,972	2,972	26,500	2,972
2023-03-31	2,973	2,974	2,972	2,972	34,500	2,972
2023-03-30	2,972	2,974	2,971	2,971	31,200	2,971
2023-03-29	2,971	2,973	2,970	2,973	248,500	2,973
2023-03-28	2,972	2,973	2,971	2,971	104,800	2,971
2023-03-27	2,971	2,973	2,971	2,971	104,600	2,971
2023-03-24	2,971	2,972	2,971	2,971	35,800	2,971
2023-03-23	2,971	2,975	2,971	2,971	66,000	2,971
2023-03-22	2,972	2,973	2,971	2,971	108,700	2,971
2023-03-20	2,972	2,974	2,972	2,973	190,700	2,973
2023-03-17	2,974	2,980	2,972	2,972	222,400	2,972
2023-03-16	2,972	2,975	2,971	2,972	161,000	2,972
2023-03-15	2,971	2,972	2,971	2,971	165,700	2,971
2023-03-14	2,971	2,973	2,971	2,971	146,800	2,971
2023-03-13	2,971	2,974	2,970	2,972	710,000	2,972
2023-03-10	2,972	2,973	2,971	2,971	299,100	2,971
2023-03-09	2,974	2,977	2,972	2,972	197,800	2,972
2023-03-08	2,977	2,980	2,970	2,972	687,300	2,972
2023-03-07	2,975	2,979	2,974	2,975	431,500	2,975
2023-03-06	3,010	3,010	2,986	2,989	90,900	2,989
2023-03-03	3,030	3,035	3,020	3,020	58,100	3,020
2023-03-02	3,045	3,045	3,005	3,040	236,000	3,040
2023-03-01	3,050	3,050	3,000	3,040	130,500	3,040
2023-02-28	3,085	3,085	3,045	3,075	87,100	3,075
2023-02-27	3,090	3,110	3,060	3,080	89,900	3,080
2023-02-24	3,080	3,100	3,065	3,090	71,900	3,090
2023-02-22	3,030	3,050	3,030	3,050	88,700	3,050
2023-02-21	3,020	3,040	3,015	3,025	133,700	3,025
2023-02-20	3,020	3,030	3,015	3,020	90,500	3,020
2023-02-17	3,020	3,020	3,010	3,020	69,900	3,020
2023-02-16	3,015	3,025	3,010	3,020	77,400	3,020
2023-02-15	3,010	3,020	3,000	3,020	138,400	3,020
2023-02-14	3,000	3,020	2,999	3,015	194,800	3,015
2023-02-13	3,000	3,040	3,000	3,020	195,300	3,020
2023-02-10	2,985	3,040	2,982	3,005	484,500	3,005
2023-02-09	2,804	2,804	2,804	2,804	4,000	2,804
2023-02-08	2,265	2,307	2,265	2,304	6,400	2,304
2023-02-07	2,255	2,305	2,255	2,270	2,400	2,270
2023-02-06	2,300	2,309	2,255	2,255	3,900	2,255
2023-02-03	2,315	2,317	2,303	2,305	3,000	2,305
2023-02-02	2,293	2,315	2,293	2,315	1,500	2,315
2023-02-01	2,313	2,313	2,297	2,300	4,200	2,300
2023-01-31	2,314	2,314	2,301	2,304	9,200	2,304
2023-01-30	2,300	2,301	2,263	2,276	3,500	2,276
2023-01-27	2,300	2,305	2,300	2,300	2,500	2,300
2023-01-26	2,300	2,307	2,300	2,300	2,300	2,300
2023-01-25	2,319	2,319	2,307	2,307	3,000	2,307
2023-01-24	2,304	2,313	2,294	2,313	3,200	2,313
2023-01-23	2,257	2,296	2,257	2,296	1,200	2,296
2023-01-20	2,300	2,300	2,256	2,256	7,200	2,256
2023-01-19	2,300	2,315	2,300	2,305	2,400	2,305
2023-01-18	2,301	2,302	2,296	2,296	1,000	2,296
2023-01-17	2,286	2,300	2,286	2,300	300	2,300
2023-01-16	2,300	2,300	2,275	2,289	4,000	2,289
2023-01-13	2,267	2,316	2,267	2,296	2,300	2,296
2023-01-12	2,289	2,299	2,277	2,299	6,200	2,299
2023-01-11	2,269	2,272	2,257	2,263	3,600	2,263
2023-01-10	2,221	2,274	2,221	2,270	3,100	2,270
2023-01-06	2,221	2,235	2,221	2,221	1,700	2,221
2023-01-05	2,236	2,236	2,220	2,220	2,500	2,220
2023-01-04	2,195	2,240	2,195	2,236	2,100	2,236

分割・併合履歴：なし