5999 イハラサイエンス(株) 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
2021-10-181,9932,0231,9811,9948,1001,994
2021-10-151,9362,0371,9302,03714,6002,037
2021-10-141,9671,9891,9161,94511,8001,945
2021-10-131,9861,9991,9261,96513,2001,965
2021-10-122,0132,0131,9611,9964,4001,996
2021-10-111,9982,0281,9962,0136,3002,013
2021-10-081,9892,0061,9731,9889,7001,988
2021-10-072,0142,0581,9381,98133,9001,981
2021-10-061,9762,0111,9361,97426,0001,974
2021-10-051,9982,0141,9272,00319,0002,003
2021-10-042,0052,0181,9651,99811,2001,998
2021-10-012,0572,0591,9961,99910,4001,999
2021-09-302,0942,1102,0402,09019,7002,090
2021-09-292,0632,0872,0362,0645,1002,064
2021-09-282,0802,0932,0742,0912,2002,091
2021-09-272,1022,1162,0632,08611,8002,086
2021-09-242,1002,1502,0892,10215,6002,102
2021-09-222,0662,0992,0662,0993,7002,099
2021-09-212,0522,0962,0522,0935,9002,093
2021-09-172,1672,1702,1112,1229,6002,122
2021-09-162,1502,1502,1212,1395,5002,139
2021-09-152,1222,1532,1162,1537,8002,153
2021-09-142,0842,1262,0842,1223,0002,122
2021-09-132,0862,1112,0862,1004,3002,100
2021-09-102,1132,1332,1102,1103,8002,110
2021-09-092,0952,1472,0952,13316,0002,133
2021-09-082,0602,0952,0552,09510,1002,095
2021-09-072,0362,0742,0302,05018,4002,050
2021-09-062,0162,0382,0162,0305,6002,030
2021-09-032,0122,0302,0002,0129,4002,012
2021-09-022,0302,0382,0062,0183,0002,018
2021-09-012,0522,0762,0222,0227,0002,022
2021-08-312,0002,0622,0002,0629,9002,062
2021-08-301,9992,0101,9902,0019,5002,001
2021-08-272,0042,0051,9902,0007,0002,000
2021-08-261,9592,0231,9592,00411,0002,004
2021-08-251,9631,9891,9461,96710,1001,967
2021-08-241,9301,9561,9241,9564,6001,956
2021-08-231,9171,9431,9171,9306,4001,930
2021-08-201,9501,9741,9061,95013,5001,950
2021-08-191,9521,9931,9411,9507,4001,950
2021-08-181,9701,9931,9481,9689,0001,968
2021-08-172,0062,0081,9441,97012,5001,970
2021-08-161,9802,0191,9802,00012,2002,000
2021-08-131,9501,9801,9411,98019,1001,980
2021-08-121,9181,9671,9181,9237,0001,923
2021-08-111,9481,9481,9201,9346,7001,934
2021-08-101,9801,9921,9321,93514,0001,935
2021-08-061,9501,9651,9391,9517,9001,951
2021-08-051,9521,9601,9411,9526,3001,952
2021-08-041,9531,9601,9291,9569,9001,956
2021-08-031,9461,9611,9451,95224,0001,952
2021-08-021,9411,9661,9411,9599,7001,959
2021-07-301,9421,9601,9241,9544,5001,954
2021-07-291,9311,9471,9261,9472,3001,947
2021-07-281,9321,9651,9111,93528,1001,935
2021-07-271,9621,9761,9361,96516,6001,965
2021-07-262,0552,0551,9441,97129,1001,971
2021-07-211,9151,9391,9081,9255,3001,925
2021-07-201,9001,9101,8921,9048,5001,904
2021-07-191,9221,9251,8901,90511,4001,905
2021-07-161,9221,9391,9201,9393,6001,939
2021-07-151,9001,9491,9001,93015,6001,930
2021-07-141,8601,9001,8601,8995,8001,899
2021-07-131,8631,8701,8601,8674,0001,867
2021-07-121,8381,8901,8301,86810,0001,868
2021-07-091,8001,8321,7931,8323,1001,832
2021-07-081,8141,8261,8011,8265,2001,826
2021-07-071,8311,8311,7761,8158,9001,815
2021-07-061,8491,8501,8311,8423,7001,842
2021-07-051,8451,8501,8451,8491,6001,849
2021-07-021,8301,8491,8301,8491,0001,849
2021-07-011,8341,8381,8341,8358001,835
2021-06-301,8321,8321,8291,8301,2001,830
2021-06-291,8411,8411,8231,8233,4001,823
2021-06-281,8391,8591,8371,8413,0001,841
2021-06-251,8311,8451,8311,8382,4001,838
2021-06-241,8261,8331,8251,8301,7001,830
2021-06-231,8401,8411,8261,8264,3001,826
2021-06-221,8381,8691,8301,8386,1001,838
2021-06-211,8391,8461,8301,8384,9001,838
2021-06-181,8501,8621,8301,8465,4001,846
2021-06-171,8521,8721,8501,8504,4001,850
2021-06-161,8691,8831,8521,8523,6001,852
2021-06-151,8831,8901,8631,8694,7001,869
2021-06-141,8901,8901,8791,8797,3001,879
2021-06-111,8901,9091,8761,8763,0001,876
2021-06-101,8851,9001,8821,8962,3001,896
2021-06-091,8731,8981,8701,8918,0001,891
2021-06-081,8481,9091,8481,9099,1001,909
2021-06-071,8301,8551,8241,8428,5001,842
2021-06-041,8981,9031,8221,82216,5001,822
2021-06-031,9351,9351,8701,87020,9001,870
2021-06-021,9351,9541,9351,9441,9001,944
2021-06-011,9401,9401,9231,9238,4001,923
2021-05-311,9401,9601,9311,9424,4001,942
2021-05-281,9401,9641,9271,94710,3001,947
2021-05-271,9271,9351,9111,9308,8001,930
2021-05-261,9381,9691,9251,93311,5001,933
2021-05-251,8711,9401,8481,92018,9001,920
2021-05-241,8571,8651,8511,86511,3001,865
2021-05-211,8481,8651,8261,85515,2001,855
2021-05-201,7971,8611,7971,84212,0001,842
2021-05-191,8011,8211,7911,8105,1001,810
2021-05-181,8301,8301,8111,8155,8001,815
2021-05-171,8101,8551,8011,83731,3001,837
2021-05-141,8101,8151,8001,80013,2001,800
2021-05-131,8451,8451,7961,80037,5001,800
2021-05-121,7051,7251,6901,7256,5001,725
2021-05-111,7201,7201,7101,7104,3001,710
2021-05-101,7131,7201,7131,7182,5001,718
2021-05-071,7171,7211,7121,7131,0001,713
2021-05-061,7051,7241,7051,7171,2001,717
2021-04-301,7011,7181,7011,7041,8001,704
2021-04-281,7021,7171,7001,7061,7001,706
2021-04-271,7151,7201,7081,7081,2001,708
2021-04-261,7471,7471,7131,7152,3001,715
2021-04-231,7121,7241,7111,7131,4001,713
2021-04-221,7041,7151,7041,7121,2001,712
2021-04-211,7151,7151,7061,7065001,706
2021-04-201,7421,7421,7171,7222,6001,722
2021-04-191,7251,7501,7251,7423,5001,742
2021-04-161,7201,7311,7151,7253,0001,725
2021-04-151,7411,7411,7201,7201,7001,720
2021-04-141,7201,7201,7181,7187001,718
2021-04-131,7131,7231,7041,7082,7001,708
2021-04-121,7461,7461,7131,7133,8001,713
2021-04-091,7701,7701,7461,7461,3001,746
2021-04-081,7611,7711,7611,7654,1001,765
2021-04-071,7451,7751,7351,7653,4001,765
2021-04-061,7451,7651,7301,7377,8001,737
2021-04-051,7371,7431,7181,7395,9001,739
2021-04-021,7201,7371,7151,7363,3001,736
2021-04-011,7021,7281,7021,7163,2001,716
2021-03-311,6941,7341,6921,7006001,700
2021-03-301,7001,7191,7001,7012,1001,701
2021-03-291,7501,7571,7301,7312,7001,731
2021-03-261,7661,7841,7361,7506,6001,750
2021-03-251,7211,7691,7211,7373,1001,737
2021-03-241,7141,7291,7081,7214,9001,721
2021-03-231,7501,7711,7191,7274,8001,727
2021-03-221,7451,7671,7301,7555,2001,755
2021-03-191,7091,7351,7051,7353,6001,735
2021-03-181,7071,7191,6981,7112,6001,711
2021-03-171,7151,7151,7001,7093,3001,709
2021-03-161,7191,7191,7101,7152,4001,715
2021-03-151,6851,7241,6851,7013,8001,701
2021-03-121,6711,6851,6701,6833,1001,683
2021-03-111,6511,6751,6461,6715,1001,671
2021-03-101,6401,6701,6401,6521,3001,652
2021-03-091,6301,6471,6301,6401,5001,640
2021-03-081,6301,6541,6301,6304,0001,630
2021-03-051,6201,6691,6201,6301,7001,630
2021-03-041,6291,6691,6291,6305,3001,630
2021-03-031,6601,6991,6491,6815,1001,681
2021-03-021,6931,7151,6701,6778,2001,677
2021-03-011,6601,6871,6601,6771,3001,677
2021-02-261,6601,6601,6301,6609,2001,660
2021-02-251,7001,7001,6601,6775,4001,677
2021-02-241,6501,7001,6481,69810,7001,698
2021-02-221,6701,6771,6421,6503,4001,650
2021-02-191,6751,6851,6321,6506,3001,650
2021-02-181,7041,7041,6801,6964,2001,696
2021-02-171,7101,7101,6981,7056,1001,705
2021-02-161,7001,7201,7001,7106,0001,710
2021-02-151,7491,7491,7071,7256,8001,725
2021-02-121,7341,7391,7171,7205,7001,720
2021-02-101,7621,7651,7351,7355,8001,735
2021-02-091,7501,7951,7501,7646,7001,764
2021-02-081,7161,7531,7161,75111,6001,751
2021-02-051,7451,7791,7321,7443,9001,744
2021-02-041,7421,7421,7351,7352,1001,735
2021-02-031,7341,7511,7341,7401,6001,740
2021-02-021,7441,7611,7341,7344,7001,734
2021-02-011,7721,7851,7061,7503,2001,750
2021-01-291,7941,8091,7701,7722,3001,772
2021-01-281,7901,8051,7681,8013,6001,801
2021-01-271,7961,8091,7961,7978001,797
2021-01-261,8141,8141,7951,7971,9001,797
2021-01-251,8151,8301,7991,8158,7001,815
2021-01-221,8051,8241,7971,8086,5001,808
2021-01-211,8151,8181,8001,8035,2001,803
2021-01-201,7741,8031,7741,7815,7001,781
2021-01-191,7441,7611,7441,7611,3001,761
2021-01-181,7581,7651,7371,7444,5001,744
2021-01-151,7601,7711,7441,7703,4001,770
2021-01-141,7501,7711,7301,7487,3001,748
2021-01-131,7301,7711,7251,7477,1001,747
2021-01-121,7201,7481,7201,7302,5001,730
2021-01-081,7041,7321,7041,7145,1001,714
2021-01-071,7031,7291,7031,7043,6001,704
2021-01-061,7111,7241,7011,7012,1001,701
2021-01-051,7151,7261,7041,7131,9001,713
2021-01-041,7481,7481,7021,7213,7001,721

分割・併合履歴 : なし