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
1993-12-302512512512511,000251
1993-12-292512512502504,000250
1993-12-282512512512511,000251
1993-12-2728628627827812,000278
1993-12-242552552512513,000251
1993-12-202552552522523,000252
1993-12-172562602552553,000255
1993-12-162552552552551,000255
1993-12-152552552552554,000255
1993-12-142552552552552,000255
1993-12-132552552552552,000255
1993-12-102522552522552,000255
1993-12-092502502502507,000250
1993-12-082522522522521,000252
1993-12-032522772522772,000277
1993-12-022502502502502,000250
1993-11-262602602602602,000260
1993-11-2527927927927915,000279
1993-11-242532532522524,000252
1993-11-222522522522522,000252
1993-11-1826026025125110,000251
1993-11-102512512512511,000251
1993-11-092802802802803,000280
1993-11-082802802802801,000280
1993-11-052802802802802,000280
1993-11-042903002803005,000300
1993-11-023013012902908,000290
1993-11-013013013013013,000301
1993-10-293023023003003,000300
1993-10-283023023023022,000302
1993-10-273003023003023,000302
1993-10-2532635032634412,000344
1993-10-223033033013012,000301
1993-10-203033033003006,000300
1993-10-193023023023021,000302
1993-10-183013013013013,000301
1993-10-153063063003008,000300
1993-10-1430130129830010,000300
1993-10-133113113013016,000301
1993-10-123213213113123,000312
1993-10-083263263263265,000326
1993-10-063263303263303,000330
1993-10-053253253253253,000325
1993-09-303113123113123,000312
1993-09-293493493493491,000349
1993-09-283503603503507,000350
1993-09-273453503453506,000350
1993-09-243203203203202,000320
1993-09-223153153093096,000309
1993-09-203153153093096,000309
1993-09-173153153153152,000315
1993-09-163153163153158,000315
1993-09-143133133133131,000313
1993-09-133303303123129,000312
1993-09-103403403323324,000332
1993-09-073503503323329,000332
1993-09-023503503503504,000350
1993-09-013513513513511,000351
1993-08-313573573553556,000355
1993-08-303623623563563,000356
1993-08-273653653623622,000362
1993-08-2537037037037014,000370
1993-08-243623623623621,000362
1993-08-233653653653651,000365
1993-08-203663663653652,000365
1993-08-193653653653651,000365
1993-08-173693693603605,000360
1993-08-133743743603603,000360
1993-08-123753763753754,000375
1993-08-113703703703704,000370
1993-08-103603703563704,000370
1993-08-093753753753752,000375
1993-08-043703703703701,000370
1993-08-033753753753751,000375
1993-08-023703703703702,000370
1993-07-283703703703703,000370
1993-07-2638538537537512,000375
1993-07-233803803803802,000380
1993-07-223713733713732,000373
1993-07-213753753713714,000371
1993-07-203803803803802,000380
1993-07-193903903803802,000380
1993-07-163853853853851,000385
1993-07-153903903903902,000390
1993-07-133803903713905,000390
1993-07-123803823803807,000380
1993-07-093803833803833,000383
1993-07-083803803803801,000380
1993-07-073803803803801,000380
1993-07-014004004004001,000400
1993-06-304054054054051,000405
1993-06-294104104104101,000410
1993-06-2844044042643414,000434
1993-06-2542044542044519,000445
1993-06-2436138036136719,000367
1993-06-233603603603605,000360
1993-06-2236036035936010,000360
1993-06-213553603553608,000360
1993-06-183603603553552,000355
1993-06-173603603603606,000360
1993-06-163623623603606,000360
1993-06-153843843603603,000360
1993-06-144004003903902,000390
1993-06-114304304004005,000400
1993-06-104304304204203,000420
1993-06-074304304304301,000430
1993-06-044214214214211,000421
1993-06-034584584584584,000458
1993-06-024404404354353,000435
1993-06-014454504404509,000450
1993-05-3145046544044516,000445
1993-05-274594594414416,000441
1993-05-2644046143646113,000461
1993-05-2544044042542523,000425
1993-05-2444144142542517,000425
1993-05-214304364304365,000436
1993-05-204214214114205,000420
1993-05-194454454204259,000425
1993-05-1844045544045526,000455
1993-05-1747547745545521,000455
1993-05-1444048844047534,000475
1993-05-1340045040044031,000440
1993-05-1239739838539519,000395
1993-05-1140040038940030,000400
1993-05-1039540039040017,000400
1993-05-0738040038040019,000400
1993-05-063653653653653,000365
1993-04-303753753653652,000365
1993-04-283503503503505,000350
1993-04-273503503403408,000340
1993-04-2634434433333311,000333
1993-04-233653653313313,000331
1993-04-213803903803903,000390
1993-04-2036838536838011,000380
1993-04-1636538035038019,000380
1993-04-1539939936837023,000370
1993-04-1435040035040038,000400
1993-04-1331034231033626,000336
1993-04-1230532230030539,000305
1993-04-0928031428030526,000305
1993-04-082732732712714,000271
1993-04-062752802752807,000280
1993-04-052712712712711,000271
1993-04-0227527527227520,000275
1993-04-012712712712714,000271
1993-03-3127527527127116,000271
1993-03-3026927526927513,000275
1993-03-292702702672674,000267
1993-03-262702702552552,000255
1993-03-2528028027127121,000271
1993-03-242612612552554,000255
1993-03-232612612612611,000261
1993-03-222532532532533,000253
1993-03-182362372362373,000237
1993-03-162332332332331,000233
1993-03-122322322322321,000232
1993-03-1123823823123110,000231
1993-03-052382382352355,000235
1993-03-042402402402404,000240
1993-03-032412412412411,000241
1993-03-022412412412411,000241
1993-02-262452452452451,000245
1993-02-2527227927027918,000279
1993-02-232492492492492,000249
1993-02-192452452442442,000244
1993-02-172462462462464,000246
1993-02-162502502462464,000246
1993-02-152502502502501,000250
1993-02-082502502502504,000250
1993-02-052502502502502,000250
1993-02-042502502462463,000246
1993-02-032502502502501,000250
1993-02-022502502452505,000250
1993-01-292452552432553,000255
1993-01-2529029028928916,000289
1993-01-192452502452504,000250
1993-01-182452452452452,000245
1993-01-142422422422421,000242
1993-01-132422422422422,000242
1993-01-072402402402401,000240

分割・併合履歴 : なし