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 |
---|---|---|---|---|---|---|
2022-08-08 | 2,295 | 2,345 | 2,265 | 2,345 | 4,300 | 2,345 |
2022-08-05 | 2,222 | 2,289 | 2,222 | 2,289 | 2,900 | 2,289 |
2022-08-04 | 2,214 | 2,222 | 2,206 | 2,206 | 1,900 | 2,206 |
2022-08-03 | 2,189 | 2,199 | 2,182 | 2,199 | 500 | 2,199 |
2022-08-02 | 2,206 | 2,207 | 2,162 | 2,207 | 6,100 | 2,207 |
2022-08-01 | 2,200 | 2,215 | 2,189 | 2,206 | 4,700 | 2,206 |
2022-07-29 | 2,195 | 2,196 | 2,158 | 2,196 | 6,300 | 2,196 |
2022-07-28 | 2,170 | 2,195 | 2,170 | 2,195 | 2,200 | 2,195 |
2022-07-27 | 2,190 | 2,196 | 2,175 | 2,186 | 4,200 | 2,186 |
2022-07-26 | 2,168 | 2,197 | 2,161 | 2,197 | 3,200 | 2,197 |
2022-07-25 | 2,212 | 2,212 | 2,151 | 2,168 | 46,500 | 2,168 |
2022-07-22 | 2,160 | 2,180 | 2,157 | 2,168 | 12,200 | 2,168 |
2022-07-21 | 2,168 | 2,180 | 2,146 | 2,173 | 13,500 | 2,173 |
2022-07-20 | 2,149 | 2,176 | 2,141 | 2,169 | 8,800 | 2,169 |
2022-07-19 | 2,136 | 2,156 | 2,120 | 2,145 | 20,300 | 2,145 |
2022-07-15 | 2,126 | 2,152 | 2,116 | 2,146 | 3,200 | 2,146 |
2022-07-14 | 2,142 | 2,142 | 2,114 | 2,115 | 2,700 | 2,115 |
2022-07-13 | 2,138 | 2,142 | 2,126 | 2,137 | 1,500 | 2,137 |
2022-07-12 | 2,125 | 2,127 | 2,088 | 2,110 | 6,000 | 2,110 |
2022-07-11 | 2,106 | 2,148 | 2,106 | 2,122 | 7,900 | 2,122 |
2022-07-08 | 2,127 | 2,159 | 2,127 | 2,130 | 2,300 | 2,130 |
2022-07-07 | 2,154 | 2,163 | 2,127 | 2,127 | 3,800 | 2,127 |
2022-07-06 | 2,134 | 2,157 | 2,120 | 2,157 | 4,800 | 2,157 |
2022-07-05 | 2,128 | 2,158 | 2,124 | 2,136 | 2,800 | 2,136 |
2022-07-04 | 2,150 | 2,159 | 2,122 | 2,122 | 1,700 | 2,122 |
2022-07-01 | 2,121 | 2,169 | 2,121 | 2,122 | 900 | 2,122 |
2022-06-30 | 2,130 | 2,178 | 2,120 | 2,120 | 2,200 | 2,120 |
2022-06-29 | 2,119 | 2,159 | 2,119 | 2,159 | 900 | 2,159 |
2022-06-28 | 2,182 | 2,182 | 2,148 | 2,152 | 2,400 | 2,152 |
2022-06-27 | 2,189 | 2,192 | 2,162 | 2,185 | 2,300 | 2,185 |
2022-06-24 | 2,136 | 2,172 | 2,109 | 2,163 | 5,000 | 2,163 |
2022-06-23 | 2,114 | 2,118 | 2,099 | 2,118 | 800 | 2,118 |
2022-06-22 | 2,099 | 2,117 | 2,081 | 2,091 | 3,400 | 2,091 |
2022-06-21 | 2,071 | 2,116 | 2,058 | 2,105 | 800 | 2,105 |
2022-06-20 | 2,103 | 2,125 | 2,062 | 2,074 | 11,200 | 2,074 |
2022-06-17 | 2,121 | 2,125 | 2,102 | 2,106 | 5,900 | 2,106 |
2022-06-16 | 2,142 | 2,154 | 2,118 | 2,125 | 6,100 | 2,125 |
2022-06-15 | 2,140 | 2,140 | 2,118 | 2,127 | 6,700 | 2,127 |
2022-06-14 | 2,126 | 2,152 | 2,126 | 2,148 | 3,800 | 2,148 |
2022-06-13 | 2,139 | 2,147 | 2,125 | 2,129 | 5,200 | 2,129 |
2022-06-10 | 2,150 | 2,159 | 2,136 | 2,139 | 4,900 | 2,139 |
2022-06-09 | 2,140 | 2,179 | 2,129 | 2,159 | 3,500 | 2,159 |
2022-06-08 | 2,129 | 2,144 | 2,112 | 2,131 | 9,700 | 2,131 |
2022-06-07 | 2,164 | 2,171 | 2,141 | 2,142 | 5,400 | 2,142 |
2022-06-06 | 2,145 | 2,186 | 2,142 | 2,143 | 10,000 | 2,143 |
2022-06-03 | 2,122 | 2,159 | 2,122 | 2,146 | 4,900 | 2,146 |
2022-06-02 | 2,106 | 2,133 | 2,102 | 2,122 | 5,400 | 2,122 |
2022-06-01 | 2,105 | 2,120 | 2,100 | 2,106 | 4,500 | 2,106 |
2022-05-31 | 2,110 | 2,113 | 2,101 | 2,105 | 1,200 | 2,105 |
2022-05-30 | 2,093 | 2,126 | 2,080 | 2,110 | 12,500 | 2,110 |
2022-05-27 | 2,078 | 2,081 | 2,036 | 2,060 | 5,300 | 2,060 |
2022-05-26 | 2,023 | 2,095 | 2,020 | 2,033 | 13,100 | 2,033 |
2022-05-25 | 2,076 | 2,110 | 2,005 | 2,015 | 18,500 | 2,015 |
2022-05-24 | 2,041 | 2,099 | 2,030 | 2,074 | 6,400 | 2,074 |
2022-05-23 | 2,047 | 2,085 | 2,033 | 2,041 | 6,900 | 2,041 |
2022-05-20 | 2,027 | 2,068 | 2,017 | 2,052 | 4,500 | 2,052 |
2022-05-19 | 1,992 | 2,028 | 1,991 | 2,027 | 6,200 | 2,027 |
2022-05-18 | 2,007 | 2,013 | 2,001 | 2,003 | 2,600 | 2,003 |
2022-05-17 | 1,999 | 2,012 | 1,979 | 2,001 | 5,100 | 2,001 |
2022-05-16 | 1,996 | 2,001 | 1,981 | 1,991 | 10,700 | 1,991 |
2022-05-13 | 1,979 | 1,979 | 1,952 | 1,973 | 11,500 | 1,973 |
2022-05-12 | 1,970 | 1,970 | 1,935 | 1,935 | 6,800 | 1,935 |
2022-05-11 | 1,937 | 1,993 | 1,937 | 1,982 | 2,700 | 1,982 |
2022-05-10 | 1,951 | 1,959 | 1,924 | 1,944 | 6,200 | 1,944 |
2022-05-09 | 1,989 | 2,000 | 1,950 | 1,950 | 9,800 | 1,950 |
2022-05-06 | 1,966 | 2,005 | 1,966 | 2,003 | 1,200 | 2,003 |
2022-05-02 | 1,986 | 2,000 | 1,970 | 1,983 | 5,400 | 1,983 |
2022-04-28 | 2,000 | 2,009 | 1,983 | 2,003 | 1,600 | 2,003 |
2022-04-27 | 1,980 | 1,998 | 1,975 | 1,979 | 4,200 | 1,979 |
2022-04-26 | 2,000 | 2,019 | 1,986 | 1,994 | 8,400 | 1,994 |
2022-04-25 | 1,995 | 2,017 | 1,980 | 1,999 | 8,400 | 1,999 |
2022-04-22 | 2,002 | 2,018 | 1,991 | 2,018 | 4,500 | 2,018 |
2022-04-21 | 2,030 | 2,034 | 2,005 | 2,010 | 7,500 | 2,010 |
2022-04-20 | 2,045 | 2,049 | 2,011 | 2,032 | 9,900 | 2,032 |
2022-04-19 | 2,044 | 2,051 | 2,016 | 2,049 | 12,300 | 2,049 |
2022-04-18 | 2,000 | 2,054 | 1,993 | 2,051 | 14,100 | 2,051 |
2022-04-15 | 1,995 | 2,017 | 1,986 | 1,991 | 10,100 | 1,991 |
2022-04-14 | 2,026 | 2,039 | 1,991 | 2,007 | 5,000 | 2,007 |
2022-04-13 | 2,000 | 2,040 | 1,984 | 2,015 | 21,700 | 2,015 |
2022-04-12 | 2,008 | 2,012 | 1,984 | 1,984 | 8,500 | 1,984 |
2022-04-11 | 2,038 | 2,038 | 1,985 | 2,016 | 10,800 | 2,016 |
2022-04-08 | 2,033 | 2,075 | 2,003 | 2,038 | 38,700 | 2,038 |
2022-04-07 | 2,020 | 2,048 | 1,984 | 2,033 | 15,800 | 2,033 |
2022-04-06 | 2,027 | 2,027 | 1,982 | 2,024 | 19,400 | 2,024 |
2022-04-05 | 1,982 | 2,029 | 1,982 | 2,029 | 18,100 | 2,029 |
2022-04-04 | 1,992 | 2,014 | 1,981 | 1,981 | 13,000 | 1,981 |
2022-04-01 | 1,998 | 2,017 | 1,987 | 2,006 | 9,700 | 2,006 |
2022-03-31 | 1,961 | 2,006 | 1,938 | 1,997 | 9,900 | 1,997 |
2022-03-30 | 1,990 | 1,990 | 1,872 | 1,940 | 29,200 | 1,940 |
2022-03-29 | 2,020 | 2,031 | 1,990 | 1,996 | 11,800 | 1,996 |
2022-03-28 | 2,029 | 2,065 | 1,991 | 2,020 | 31,000 | 2,020 |
2022-03-25 | 2,066 | 2,082 | 2,015 | 2,021 | 14,500 | 2,021 |
2022-03-24 | 2,049 | 2,070 | 1,981 | 2,051 | 11,600 | 2,051 |
2022-03-23 | 2,056 | 2,095 | 2,045 | 2,072 | 7,600 | 2,072 |
2022-03-22 | 2,025 | 2,074 | 2,025 | 2,044 | 6,200 | 2,044 |
2022-03-18 | 2,045 | 2,045 | 2,013 | 2,031 | 9,500 | 2,031 |
2022-03-17 | 1,995 | 2,055 | 1,995 | 2,020 | 10,300 | 2,020 |
2022-03-16 | 1,959 | 2,009 | 1,959 | 1,993 | 12,000 | 1,993 |
2022-03-15 | 1,952 | 1,991 | 1,950 | 1,966 | 8,900 | 1,966 |
2022-03-14 | 1,941 | 1,992 | 1,939 | 1,951 | 3,100 | 1,951 |
2022-03-11 | 1,982 | 1,983 | 1,940 | 1,978 | 12,300 | 1,978 |
2022-03-10 | 1,945 | 1,984 | 1,945 | 1,945 | 9,900 | 1,945 |
2022-03-09 | 1,881 | 1,934 | 1,878 | 1,902 | 18,900 | 1,902 |
2022-03-08 | 1,910 | 1,915 | 1,856 | 1,880 | 11,800 | 1,880 |
2022-03-07 | 1,969 | 1,971 | 1,872 | 1,901 | 18,200 | 1,901 |
2022-03-04 | 2,042 | 2,050 | 1,973 | 1,978 | 28,800 | 1,978 |
2022-03-03 | 2,050 | 2,083 | 2,027 | 2,027 | 9,800 | 2,027 |
2022-03-02 | 2,039 | 2,069 | 2,034 | 2,042 | 10,600 | 2,042 |
2022-03-01 | 2,084 | 2,088 | 2,040 | 2,066 | 18,100 | 2,066 |
2022-02-28 | 2,025 | 2,074 | 2,019 | 2,060 | 29,600 | 2,060 |
2022-02-25 | 2,040 | 2,070 | 2,012 | 2,050 | 19,100 | 2,050 |
2022-02-24 | 1,997 | 2,039 | 1,992 | 2,039 | 35,500 | 2,039 |
2022-02-22 | 2,069 | 2,074 | 1,997 | 1,997 | 21,300 | 1,997 |
2022-02-21 | 2,045 | 2,120 | 2,040 | 2,082 | 33,900 | 2,082 |
2022-02-18 | 2,101 | 2,166 | 2,059 | 2,085 | 68,900 | 2,085 |
2022-02-17 | 2,139 | 2,147 | 2,080 | 2,104 | 9,400 | 2,104 |
2022-02-16 | 2,153 | 2,189 | 2,130 | 2,130 | 7,200 | 2,130 |
2022-02-15 | 2,150 | 2,158 | 2,072 | 2,129 | 22,400 | 2,129 |
2022-02-14 | 2,200 | 2,207 | 2,134 | 2,137 | 18,100 | 2,137 |
2022-02-10 | 2,240 | 2,245 | 2,152 | 2,190 | 21,000 | 2,190 |
2022-02-09 | 2,310 | 2,340 | 2,206 | 2,234 | 39,700 | 2,234 |
2022-02-08 | 2,224 | 2,278 | 2,203 | 2,270 | 11,800 | 2,270 |
2022-02-07 | 2,282 | 2,297 | 2,202 | 2,202 | 9,400 | 2,202 |
2022-02-04 | 2,245 | 2,295 | 2,237 | 2,282 | 6,600 | 2,282 |
2022-02-03 | 2,288 | 2,288 | 2,237 | 2,245 | 7,700 | 2,245 |
2022-02-02 | 2,300 | 2,300 | 2,242 | 2,282 | 15,300 | 2,282 |
2022-02-01 | 2,270 | 2,327 | 2,220 | 2,268 | 5,700 | 2,268 |
2022-01-31 | 2,237 | 2,301 | 2,202 | 2,248 | 9,600 | 2,248 |
2022-01-28 | 2,242 | 2,247 | 2,202 | 2,237 | 2,600 | 2,237 |
2022-01-27 | 2,300 | 2,315 | 2,171 | 2,192 | 27,100 | 2,192 |
2022-01-26 | 2,307 | 2,335 | 2,300 | 2,302 | 3,300 | 2,302 |
2022-01-25 | 2,364 | 2,384 | 2,285 | 2,327 | 18,200 | 2,327 |
2022-01-24 | 2,303 | 2,372 | 2,267 | 2,364 | 21,000 | 2,364 |
2022-01-21 | 2,321 | 2,347 | 2,303 | 2,346 | 8,200 | 2,346 |
2022-01-20 | 2,344 | 2,387 | 2,341 | 2,367 | 5,100 | 2,367 |
2022-01-19 | 2,405 | 2,436 | 2,289 | 2,337 | 39,000 | 2,337 |
2022-01-18 | 2,410 | 2,500 | 2,410 | 2,455 | 10,000 | 2,455 |
2022-01-17 | 2,456 | 2,488 | 2,405 | 2,405 | 12,100 | 2,405 |
2022-01-14 | 2,506 | 2,521 | 2,441 | 2,506 | 10,500 | 2,506 |
2022-01-13 | 2,531 | 2,554 | 2,417 | 2,519 | 12,200 | 2,519 |
2022-01-12 | 2,568 | 2,602 | 2,546 | 2,554 | 31,900 | 2,554 |
2022-01-11 | 2,574 | 2,594 | 2,506 | 2,580 | 16,500 | 2,580 |
2022-01-07 | 2,537 | 2,604 | 2,520 | 2,552 | 12,900 | 2,552 |
2022-01-06 | 2,558 | 2,590 | 2,501 | 2,512 | 20,400 | 2,512 |
2022-01-05 | 2,617 | 2,662 | 2,595 | 2,608 | 12,900 | 2,608 |
2022-01-04 | 2,584 | 2,639 | 2,550 | 2,639 | 22,100 | 2,639 |
分割・併合履歴 : なし