5999 イハラサイエンス(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 251 | 251 | 251 | 251 | 1,000 | 251 |
1993-12-29 | 251 | 251 | 250 | 250 | 4,000 | 250 |
1993-12-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
1993-12-27 | 286 | 286 | 278 | 278 | 12,000 | 278 |
1993-12-24 | 255 | 255 | 251 | 251 | 3,000 | 251 |
1993-12-20 | 255 | 255 | 252 | 252 | 3,000 | 252 |
1993-12-17 | 256 | 260 | 255 | 255 | 3,000 | 255 |
1993-12-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
1993-12-15 | 255 | 255 | 255 | 255 | 4,000 | 255 |
1993-12-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
1993-12-13 | 255 | 255 | 255 | 255 | 2,000 | 255 |
1993-12-10 | 252 | 255 | 252 | 255 | 2,000 | 255 |
1993-12-09 | 250 | 250 | 250 | 250 | 7,000 | 250 |
1993-12-08 | 252 | 252 | 252 | 252 | 1,000 | 252 |
1993-12-03 | 252 | 277 | 252 | 277 | 2,000 | 277 |
1993-12-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
1993-11-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
1993-11-25 | 279 | 279 | 279 | 279 | 15,000 | 279 |
1993-11-24 | 253 | 253 | 252 | 252 | 4,000 | 252 |
1993-11-22 | 252 | 252 | 252 | 252 | 2,000 | 252 |
1993-11-18 | 260 | 260 | 251 | 251 | 10,000 | 251 |
1993-11-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
1993-11-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
1993-11-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
1993-11-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
1993-11-04 | 290 | 300 | 280 | 300 | 5,000 | 300 |
1993-11-02 | 301 | 301 | 290 | 290 | 8,000 | 290 |
1993-11-01 | 301 | 301 | 301 | 301 | 3,000 | 301 |
1993-10-29 | 302 | 302 | 300 | 300 | 3,000 | 300 |
1993-10-28 | 302 | 302 | 302 | 302 | 2,000 | 302 |
1993-10-27 | 300 | 302 | 300 | 302 | 3,000 | 302 |
1993-10-25 | 326 | 350 | 326 | 344 | 12,000 | 344 |
1993-10-22 | 303 | 303 | 301 | 301 | 2,000 | 301 |
1993-10-20 | 303 | 303 | 300 | 300 | 6,000 | 300 |
1993-10-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
1993-10-18 | 301 | 301 | 301 | 301 | 3,000 | 301 |
1993-10-15 | 306 | 306 | 300 | 300 | 8,000 | 300 |
1993-10-14 | 301 | 301 | 298 | 300 | 10,000 | 300 |
1993-10-13 | 311 | 311 | 301 | 301 | 6,000 | 301 |
1993-10-12 | 321 | 321 | 311 | 312 | 3,000 | 312 |
1993-10-08 | 326 | 326 | 326 | 326 | 5,000 | 326 |
1993-10-06 | 326 | 330 | 326 | 330 | 3,000 | 330 |
1993-10-05 | 325 | 325 | 325 | 325 | 3,000 | 325 |
1993-09-30 | 311 | 312 | 311 | 312 | 3,000 | 312 |
1993-09-29 | 349 | 349 | 349 | 349 | 1,000 | 349 |
1993-09-28 | 350 | 360 | 350 | 350 | 7,000 | 350 |
1993-09-27 | 345 | 350 | 345 | 350 | 6,000 | 350 |
1993-09-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
1993-09-22 | 315 | 315 | 309 | 309 | 6,000 | 309 |
1993-09-20 | 315 | 315 | 309 | 309 | 6,000 | 309 |
1993-09-17 | 315 | 315 | 315 | 315 | 2,000 | 315 |
1993-09-16 | 315 | 316 | 315 | 315 | 8,000 | 315 |
1993-09-14 | 313 | 313 | 313 | 313 | 1,000 | 313 |
1993-09-13 | 330 | 330 | 312 | 312 | 9,000 | 312 |
1993-09-10 | 340 | 340 | 332 | 332 | 4,000 | 332 |
1993-09-07 | 350 | 350 | 332 | 332 | 9,000 | 332 |
1993-09-02 | 350 | 350 | 350 | 350 | 4,000 | 350 |
1993-09-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
1993-08-31 | 357 | 357 | 355 | 355 | 6,000 | 355 |
1993-08-30 | 362 | 362 | 356 | 356 | 3,000 | 356 |
1993-08-27 | 365 | 365 | 362 | 362 | 2,000 | 362 |
1993-08-25 | 370 | 370 | 370 | 370 | 14,000 | 370 |
1993-08-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
1993-08-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
1993-08-20 | 366 | 366 | 365 | 365 | 2,000 | 365 |
1993-08-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
1993-08-17 | 369 | 369 | 360 | 360 | 5,000 | 360 |
1993-08-13 | 374 | 374 | 360 | 360 | 3,000 | 360 |
1993-08-12 | 375 | 376 | 375 | 375 | 4,000 | 375 |
1993-08-11 | 370 | 370 | 370 | 370 | 4,000 | 370 |
1993-08-10 | 360 | 370 | 356 | 370 | 4,000 | 370 |
1993-08-09 | 375 | 375 | 375 | 375 | 2,000 | 375 |
1993-08-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
1993-08-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
1993-08-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
1993-07-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
1993-07-26 | 385 | 385 | 375 | 375 | 12,000 | 375 |
1993-07-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
1993-07-22 | 371 | 373 | 371 | 373 | 2,000 | 373 |
1993-07-21 | 375 | 375 | 371 | 371 | 4,000 | 371 |
1993-07-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
1993-07-19 | 390 | 390 | 380 | 380 | 2,000 | 380 |
1993-07-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
1993-07-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1993-07-13 | 380 | 390 | 371 | 390 | 5,000 | 390 |
1993-07-12 | 380 | 382 | 380 | 380 | 7,000 | 380 |
1993-07-09 | 380 | 383 | 380 | 383 | 3,000 | 383 |
1993-07-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1993-07-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1993-07-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1993-06-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
1993-06-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
1993-06-28 | 440 | 440 | 426 | 434 | 14,000 | 434 |
1993-06-25 | 420 | 445 | 420 | 445 | 19,000 | 445 |
1993-06-24 | 361 | 380 | 361 | 367 | 19,000 | 367 |
1993-06-23 | 360 | 360 | 360 | 360 | 5,000 | 360 |
1993-06-22 | 360 | 360 | 359 | 360 | 10,000 | 360 |
1993-06-21 | 355 | 360 | 355 | 360 | 8,000 | 360 |
1993-06-18 | 360 | 360 | 355 | 355 | 2,000 | 355 |
1993-06-17 | 360 | 360 | 360 | 360 | 6,000 | 360 |
1993-06-16 | 362 | 362 | 360 | 360 | 6,000 | 360 |
1993-06-15 | 384 | 384 | 360 | 360 | 3,000 | 360 |
1993-06-14 | 400 | 400 | 390 | 390 | 2,000 | 390 |
1993-06-11 | 430 | 430 | 400 | 400 | 5,000 | 400 |
1993-06-10 | 430 | 430 | 420 | 420 | 3,000 | 420 |
1993-06-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1993-06-04 | 421 | 421 | 421 | 421 | 1,000 | 421 |
1993-06-03 | 458 | 458 | 458 | 458 | 4,000 | 458 |
1993-06-02 | 440 | 440 | 435 | 435 | 3,000 | 435 |
1993-06-01 | 445 | 450 | 440 | 450 | 9,000 | 450 |
1993-05-31 | 450 | 465 | 440 | 445 | 16,000 | 445 |
1993-05-27 | 459 | 459 | 441 | 441 | 6,000 | 441 |
1993-05-26 | 440 | 461 | 436 | 461 | 13,000 | 461 |
1993-05-25 | 440 | 440 | 425 | 425 | 23,000 | 425 |
1993-05-24 | 441 | 441 | 425 | 425 | 17,000 | 425 |
1993-05-21 | 430 | 436 | 430 | 436 | 5,000 | 436 |
1993-05-20 | 421 | 421 | 411 | 420 | 5,000 | 420 |
1993-05-19 | 445 | 445 | 420 | 425 | 9,000 | 425 |
1993-05-18 | 440 | 455 | 440 | 455 | 26,000 | 455 |
1993-05-17 | 475 | 477 | 455 | 455 | 21,000 | 455 |
1993-05-14 | 440 | 488 | 440 | 475 | 34,000 | 475 |
1993-05-13 | 400 | 450 | 400 | 440 | 31,000 | 440 |
1993-05-12 | 397 | 398 | 385 | 395 | 19,000 | 395 |
1993-05-11 | 400 | 400 | 389 | 400 | 30,000 | 400 |
1993-05-10 | 395 | 400 | 390 | 400 | 17,000 | 400 |
1993-05-07 | 380 | 400 | 380 | 400 | 19,000 | 400 |
1993-05-06 | 365 | 365 | 365 | 365 | 3,000 | 365 |
1993-04-30 | 375 | 375 | 365 | 365 | 2,000 | 365 |
1993-04-28 | 350 | 350 | 350 | 350 | 5,000 | 350 |
1993-04-27 | 350 | 350 | 340 | 340 | 8,000 | 340 |
1993-04-26 | 344 | 344 | 333 | 333 | 11,000 | 333 |
1993-04-23 | 365 | 365 | 331 | 331 | 3,000 | 331 |
1993-04-21 | 380 | 390 | 380 | 390 | 3,000 | 390 |
1993-04-20 | 368 | 385 | 368 | 380 | 11,000 | 380 |
1993-04-16 | 365 | 380 | 350 | 380 | 19,000 | 380 |
1993-04-15 | 399 | 399 | 368 | 370 | 23,000 | 370 |
1993-04-14 | 350 | 400 | 350 | 400 | 38,000 | 400 |
1993-04-13 | 310 | 342 | 310 | 336 | 26,000 | 336 |
1993-04-12 | 305 | 322 | 300 | 305 | 39,000 | 305 |
1993-04-09 | 280 | 314 | 280 | 305 | 26,000 | 305 |
1993-04-08 | 273 | 273 | 271 | 271 | 4,000 | 271 |
1993-04-06 | 275 | 280 | 275 | 280 | 7,000 | 280 |
1993-04-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
1993-04-02 | 275 | 275 | 272 | 275 | 20,000 | 275 |
1993-04-01 | 271 | 271 | 271 | 271 | 4,000 | 271 |
1993-03-31 | 275 | 275 | 271 | 271 | 16,000 | 271 |
1993-03-30 | 269 | 275 | 269 | 275 | 13,000 | 275 |
1993-03-29 | 270 | 270 | 267 | 267 | 4,000 | 267 |
1993-03-26 | 270 | 270 | 255 | 255 | 2,000 | 255 |
1993-03-25 | 280 | 280 | 271 | 271 | 21,000 | 271 |
1993-03-24 | 261 | 261 | 255 | 255 | 4,000 | 255 |
1993-03-23 | 261 | 261 | 261 | 261 | 1,000 | 261 |
1993-03-22 | 253 | 253 | 253 | 253 | 3,000 | 253 |
1993-03-18 | 236 | 237 | 236 | 237 | 3,000 | 237 |
1993-03-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
1993-03-12 | 232 | 232 | 232 | 232 | 1,000 | 232 |
1993-03-11 | 238 | 238 | 231 | 231 | 10,000 | 231 |
1993-03-05 | 238 | 238 | 235 | 235 | 5,000 | 235 |
1993-03-04 | 240 | 240 | 240 | 240 | 4,000 | 240 |
1993-03-03 | 241 | 241 | 241 | 241 | 1,000 | 241 |
1993-03-02 | 241 | 241 | 241 | 241 | 1,000 | 241 |
1993-02-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
1993-02-25 | 272 | 279 | 270 | 279 | 18,000 | 279 |
1993-02-23 | 249 | 249 | 249 | 249 | 2,000 | 249 |
1993-02-19 | 245 | 245 | 244 | 244 | 2,000 | 244 |
1993-02-17 | 246 | 246 | 246 | 246 | 4,000 | 246 |
1993-02-16 | 250 | 250 | 246 | 246 | 4,000 | 246 |
1993-02-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1993-02-08 | 250 | 250 | 250 | 250 | 4,000 | 250 |
1993-02-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
1993-02-04 | 250 | 250 | 246 | 246 | 3,000 | 246 |
1993-02-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
1993-02-02 | 250 | 250 | 245 | 250 | 5,000 | 250 |
1993-01-29 | 245 | 255 | 243 | 255 | 3,000 | 255 |
1993-01-25 | 290 | 290 | 289 | 289 | 16,000 | 289 |
1993-01-19 | 245 | 250 | 245 | 250 | 4,000 | 250 |
1993-01-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
1993-01-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
1993-01-13 | 242 | 242 | 242 | 242 | 2,000 | 242 |
1993-01-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 : なし