5999 イハラサイエンス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295655655655655,000565
1995-12-2855556555556515,000565
1995-12-2754155554055510,000555
1995-12-265505555405409,000540
1995-12-2555555554054024,000540
1995-12-225415455415426,000542
1995-12-2153754053654011,000540
1995-12-2054954953654012,000540
1995-12-195365495355498,000549
1995-12-1854155053554019,000540
1995-12-1555055054054014,000540
1995-12-1454954954054017,000540
1995-12-135705705525526,000552
1995-12-1257057056556712,000567
1995-12-115525655525657,000565
1995-12-085595605355409,000540
1995-12-075715715605619,000561
1995-12-065695705695706,000570
1995-12-0557558556557922,000579
1995-12-0455556555156517,000565
1995-12-0153755053155017,000550
1995-11-3053854053753712,000537
1995-11-295375395375383,000538
1995-11-2854554753153124,000531
1995-11-2755057054754727,000547
1995-11-245615615355355,000535
1995-11-225355385355355,000535
1995-11-215405405335363,000536
1995-11-205315315315312,000531
1995-11-175325325315315,000531
1995-11-165325355315326,000532
1995-11-1554054153153514,000535
1995-11-145415415405402,000540
1995-11-135455455315449,000544
1995-11-105555555515515,000551
1995-11-0956058055556012,000560
1995-11-0855255355255311,000553
1995-11-0757357355655817,000558
1995-11-065625635615633,000563
1995-11-0255556555256013,000560
1995-11-0155155255155111,000551
1995-10-3155156055056013,000560
1995-10-3055255355055310,000553
1995-10-2755655855155520,000555
1995-10-2656556555555813,000558
1995-10-2559059056156117,000561
1995-10-2458158156056011,000560
1995-10-2361061058759625,000596
1995-10-20597615590600102,000600
1995-10-1955358055358019,000580
1995-10-1858558555155313,000553
1995-10-1755658555658214,000582
1995-10-1654055054054928,000549
1995-10-135615615455457,000545
1995-10-125665705605607,000560
1995-10-1159860056656614,000566
1995-10-0960861059559529,000595
1995-10-06611629586586169,000586
1995-10-0555159455159443,000594
1995-10-0456557554154118,000541
1995-10-035845845625629,000562
1995-10-0258059557458562,000585
1995-09-2956658056057019,000570
1995-09-2856557055555513,000555
1995-09-2755957055056518,000565
1995-09-265355355105109,000510
1995-09-255355655065067,000506
1995-09-225105175055056,000505
1995-09-2152052051051515,000515
1995-09-205255255255253,000525
1995-09-1954154553053014,000530
1995-09-1853055053054516,000545
1995-09-1454054052352317,000523
1995-09-135405455305358,000535
1995-09-1253955053553826,000538
1995-09-1152054051054017,000540
1995-09-0852752750952017,000520
1995-09-0752752752552712,000527
1995-09-0655055052752715,000527
1995-09-0555055054455013,000550
1995-09-045515555505508,000550
1995-09-0155957055055015,000550
1995-08-305515605515607,000560
1995-08-2955055055055026,000550
1995-08-285655655505528,000552
1995-08-2556556555056021,000560
1995-08-2455456055056017,000560
1995-08-235605605525527,000552
1995-08-2258958955055013,000550
1995-08-2160060159059027,000590
1995-08-1859160058959959,000599
1995-08-1757058157058121,000581
1995-08-1656058055756021,000560
1995-08-155495605485558,000555
1995-08-1455155154054623,000546
1995-08-1155255355155111,000551
1995-08-1056056555055020,000550
1995-08-0956056555555516,000555
1995-08-0856156556056011,000560
1995-08-075655655615618,000561
1995-08-0457157156156217,000562
1995-08-0356359056157119,000571
1995-08-025635655635639,000563
1995-08-0157057056156111,000561
1995-07-3157559656556513,000565
1995-07-2856357356257324,000573
1995-07-2756356856156422,000564
1995-07-2657157856156821,000568
1995-07-2560060956857029,000570
1995-07-2460060057260023,000600
1995-07-2157060057060016,000600
1995-07-2057058056156126,000561
1995-07-1961961958058016,000580
1995-07-1862163160661541,000615
1995-07-1761962060061939,000619
1995-07-1458062058062081,000620
1995-07-1356957056057015,000570
1995-07-1257058657057026,000570
1995-07-115996005605609,000560
1995-07-1060060559059022,000590
1995-07-0757759056659022,000590
1995-07-0655055855055518,000555
1995-07-0555155154055014,000550
1995-07-0455156054055023,000550
1995-07-0355656055055017,000550
1995-06-3057557556056025,000560
1995-06-2960260257557525,000575
1995-06-2857059957057534,000575
1995-06-2760060056556731,000567
1995-06-2662062860860842,000608
1995-06-2359760959060545,000605
1995-06-2258159957059930,000599
1995-06-2156258556058035,000580
1995-06-2058058956056016,000560
1995-06-1956157055057012,000570
1995-06-1658058055155128,000551
1995-06-1557057055557032,000570
1995-06-1456158056056029,000560
1995-06-1357260056056058,000560
1995-06-1259059057057030,000570
1995-06-0966066060560873,000608
1995-06-0862164561064570,000645
1995-06-0759060058258214,000582
1995-06-0660060058058044,000580
1995-06-0561161559761065,000610
1995-06-0263563560061558,000615
1995-06-01662670630635108,000635
1995-05-31700700630650107,000650
1995-05-30715740685685478,000685
1995-05-29625716625700584,000700
1995-05-2663063061562070,000620
1995-05-25670674589600101,000600
1995-05-24652679640665652,000665
1995-05-23596635596635349,000635
1995-05-2255559554059531,000595
1995-05-1956056055555515,000555
1995-05-1862062456356344,000563
1995-05-1758062057061085,000610
1995-05-1658058057258021,000580
1995-05-1558058057057019,000570
1995-05-1257558555557024,000570
1995-05-1155557554557520,000575
1995-05-105605605505505,000550
1995-05-0957057156156112,000561
1995-05-0858059557157111,000571
1995-05-02601635560560128,000560
1995-05-0153158553158585,000585
1995-04-2850053050051016,000510
1995-04-2751051049049012,000490
1995-04-265105105005009,000500
1995-04-255405405305305,000530
1995-04-2452052051051215,000512
1995-04-215125295125299,000529
1995-04-2048249047049016,000490
1995-04-194814904814902,000490
1995-04-184945004904907,000490
1995-04-1750350349550014,000500
1995-04-145195205195203,000520
1995-04-135255255255251,000525
1995-04-125175205175203,000520
1995-04-115055195055075,000507
1995-04-1051951950551911,000519
1995-04-075505505225229,000522
1995-04-0652155552155516,000555
1995-04-0551153551152011,000520
1995-04-0449051049051011,000510
1995-04-035105105005007,000500
1995-03-3155655650150111,000501
1995-03-305555605215219,000521
1995-03-295965965605603,000560
1995-03-2852659952658623,000586
1995-03-2745951945951915,000519
1995-03-244604604404598,000459
1995-03-2348548547047010,000470
1995-03-225405405205209,000520
1995-03-205605605405407,000540
1995-03-1758058056056015,000560
1995-03-166006005905903,000590
1995-03-1557959557559514,000595
1995-03-145806005805804,000580
1995-03-1359859856257825,000578
1995-03-1063264759959962,000599
1995-03-0957063356063040,000630
1995-03-085695705605704,000570
1995-03-0757158157057011,000570
1995-03-0658059157058112,000581
1995-03-0359559558059115,000591
1995-03-0258560058559021,000590
1995-03-0160160157157116,000571
1995-02-2857858957058528,000585
1995-02-2759959956056022,000560
1995-02-2460360358660016,000600
1995-02-2361063060161014,000610
1995-02-2264964961061511,000615
1995-02-2160566160565085,000650
1995-02-2060562059060514,000605
1995-02-1759460857560832,000608
1995-02-1658761058759015,000590
1995-02-155855855855857,000585
1995-02-1460060057558022,000580
1995-02-135966105906108,000610
1995-02-1060062060062012,000620
1995-02-0959060059060014,000600
1995-02-0858560058059020,000590
1995-02-0759961058558523,000585
1995-02-0664064059560023,000600
1995-02-0363665563063021,000630
1995-02-0257566957562345,000623
1995-02-0160060057057343,000573
1995-01-3161663060561036,000610
1995-01-3066667061061049,000610
1995-01-27700730650665104,000665
1995-01-2664070062070089,000700
1995-01-2568068064064037,000640
1995-01-2456963056963034,000630
1995-01-2362662657057035,000570
1995-01-2062564562064523,000645
1995-01-1965066062562540,000625
1995-01-1865067065066027,000660
1995-01-1769570565066016,000660
1995-01-1370070068569529,000695
1995-01-1272772968569971,000699
1995-01-11684730683719143,000719
1995-01-1069870067868068,000680
1995-01-0971972067369877,000698
1995-01-06706744680699396,000699
1995-01-05629699629696105,000696
1995-01-0463063061061010,000610

分割・併合履歴 : なし