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 |
---|---|---|---|---|---|---|
1995-12-29 | 565 | 565 | 565 | 565 | 5,000 | 565 |
1995-12-28 | 555 | 565 | 555 | 565 | 15,000 | 565 |
1995-12-27 | 541 | 555 | 540 | 555 | 10,000 | 555 |
1995-12-26 | 550 | 555 | 540 | 540 | 9,000 | 540 |
1995-12-25 | 555 | 555 | 540 | 540 | 24,000 | 540 |
1995-12-22 | 541 | 545 | 541 | 542 | 6,000 | 542 |
1995-12-21 | 537 | 540 | 536 | 540 | 11,000 | 540 |
1995-12-20 | 549 | 549 | 536 | 540 | 12,000 | 540 |
1995-12-19 | 536 | 549 | 535 | 549 | 8,000 | 549 |
1995-12-18 | 541 | 550 | 535 | 540 | 19,000 | 540 |
1995-12-15 | 550 | 550 | 540 | 540 | 14,000 | 540 |
1995-12-14 | 549 | 549 | 540 | 540 | 17,000 | 540 |
1995-12-13 | 570 | 570 | 552 | 552 | 6,000 | 552 |
1995-12-12 | 570 | 570 | 565 | 567 | 12,000 | 567 |
1995-12-11 | 552 | 565 | 552 | 565 | 7,000 | 565 |
1995-12-08 | 559 | 560 | 535 | 540 | 9,000 | 540 |
1995-12-07 | 571 | 571 | 560 | 561 | 9,000 | 561 |
1995-12-06 | 569 | 570 | 569 | 570 | 6,000 | 570 |
1995-12-05 | 575 | 585 | 565 | 579 | 22,000 | 579 |
1995-12-04 | 555 | 565 | 551 | 565 | 17,000 | 565 |
1995-12-01 | 537 | 550 | 531 | 550 | 17,000 | 550 |
1995-11-30 | 538 | 540 | 537 | 537 | 12,000 | 537 |
1995-11-29 | 537 | 539 | 537 | 538 | 3,000 | 538 |
1995-11-28 | 545 | 547 | 531 | 531 | 24,000 | 531 |
1995-11-27 | 550 | 570 | 547 | 547 | 27,000 | 547 |
1995-11-24 | 561 | 561 | 535 | 535 | 5,000 | 535 |
1995-11-22 | 535 | 538 | 535 | 535 | 5,000 | 535 |
1995-11-21 | 540 | 540 | 533 | 536 | 3,000 | 536 |
1995-11-20 | 531 | 531 | 531 | 531 | 2,000 | 531 |
1995-11-17 | 532 | 532 | 531 | 531 | 5,000 | 531 |
1995-11-16 | 532 | 535 | 531 | 532 | 6,000 | 532 |
1995-11-15 | 540 | 541 | 531 | 535 | 14,000 | 535 |
1995-11-14 | 541 | 541 | 540 | 540 | 2,000 | 540 |
1995-11-13 | 545 | 545 | 531 | 544 | 9,000 | 544 |
1995-11-10 | 555 | 555 | 551 | 551 | 5,000 | 551 |
1995-11-09 | 560 | 580 | 555 | 560 | 12,000 | 560 |
1995-11-08 | 552 | 553 | 552 | 553 | 11,000 | 553 |
1995-11-07 | 573 | 573 | 556 | 558 | 17,000 | 558 |
1995-11-06 | 562 | 563 | 561 | 563 | 3,000 | 563 |
1995-11-02 | 555 | 565 | 552 | 560 | 13,000 | 560 |
1995-11-01 | 551 | 552 | 551 | 551 | 11,000 | 551 |
1995-10-31 | 551 | 560 | 550 | 560 | 13,000 | 560 |
1995-10-30 | 552 | 553 | 550 | 553 | 10,000 | 553 |
1995-10-27 | 556 | 558 | 551 | 555 | 20,000 | 555 |
1995-10-26 | 565 | 565 | 555 | 558 | 13,000 | 558 |
1995-10-25 | 590 | 590 | 561 | 561 | 17,000 | 561 |
1995-10-24 | 581 | 581 | 560 | 560 | 11,000 | 560 |
1995-10-23 | 610 | 610 | 587 | 596 | 25,000 | 596 |
1995-10-20 | 597 | 615 | 590 | 600 | 102,000 | 600 |
1995-10-19 | 553 | 580 | 553 | 580 | 19,000 | 580 |
1995-10-18 | 585 | 585 | 551 | 553 | 13,000 | 553 |
1995-10-17 | 556 | 585 | 556 | 582 | 14,000 | 582 |
1995-10-16 | 540 | 550 | 540 | 549 | 28,000 | 549 |
1995-10-13 | 561 | 561 | 545 | 545 | 7,000 | 545 |
1995-10-12 | 566 | 570 | 560 | 560 | 7,000 | 560 |
1995-10-11 | 598 | 600 | 566 | 566 | 14,000 | 566 |
1995-10-09 | 608 | 610 | 595 | 595 | 29,000 | 595 |
1995-10-06 | 611 | 629 | 586 | 586 | 169,000 | 586 |
1995-10-05 | 551 | 594 | 551 | 594 | 43,000 | 594 |
1995-10-04 | 565 | 575 | 541 | 541 | 18,000 | 541 |
1995-10-03 | 584 | 584 | 562 | 562 | 9,000 | 562 |
1995-10-02 | 580 | 595 | 574 | 585 | 62,000 | 585 |
1995-09-29 | 566 | 580 | 560 | 570 | 19,000 | 570 |
1995-09-28 | 565 | 570 | 555 | 555 | 13,000 | 555 |
1995-09-27 | 559 | 570 | 550 | 565 | 18,000 | 565 |
1995-09-26 | 535 | 535 | 510 | 510 | 9,000 | 510 |
1995-09-25 | 535 | 565 | 506 | 506 | 7,000 | 506 |
1995-09-22 | 510 | 517 | 505 | 505 | 6,000 | 505 |
1995-09-21 | 520 | 520 | 510 | 515 | 15,000 | 515 |
1995-09-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
1995-09-19 | 541 | 545 | 530 | 530 | 14,000 | 530 |
1995-09-18 | 530 | 550 | 530 | 545 | 16,000 | 545 |
1995-09-14 | 540 | 540 | 523 | 523 | 17,000 | 523 |
1995-09-13 | 540 | 545 | 530 | 535 | 8,000 | 535 |
1995-09-12 | 539 | 550 | 535 | 538 | 26,000 | 538 |
1995-09-11 | 520 | 540 | 510 | 540 | 17,000 | 540 |
1995-09-08 | 527 | 527 | 509 | 520 | 17,000 | 520 |
1995-09-07 | 527 | 527 | 525 | 527 | 12,000 | 527 |
1995-09-06 | 550 | 550 | 527 | 527 | 15,000 | 527 |
1995-09-05 | 550 | 550 | 544 | 550 | 13,000 | 550 |
1995-09-04 | 551 | 555 | 550 | 550 | 8,000 | 550 |
1995-09-01 | 559 | 570 | 550 | 550 | 15,000 | 550 |
1995-08-30 | 551 | 560 | 551 | 560 | 7,000 | 560 |
1995-08-29 | 550 | 550 | 550 | 550 | 26,000 | 550 |
1995-08-28 | 565 | 565 | 550 | 552 | 8,000 | 552 |
1995-08-25 | 565 | 565 | 550 | 560 | 21,000 | 560 |
1995-08-24 | 554 | 560 | 550 | 560 | 17,000 | 560 |
1995-08-23 | 560 | 560 | 552 | 552 | 7,000 | 552 |
1995-08-22 | 589 | 589 | 550 | 550 | 13,000 | 550 |
1995-08-21 | 600 | 601 | 590 | 590 | 27,000 | 590 |
1995-08-18 | 591 | 600 | 589 | 599 | 59,000 | 599 |
1995-08-17 | 570 | 581 | 570 | 581 | 21,000 | 581 |
1995-08-16 | 560 | 580 | 557 | 560 | 21,000 | 560 |
1995-08-15 | 549 | 560 | 548 | 555 | 8,000 | 555 |
1995-08-14 | 551 | 551 | 540 | 546 | 23,000 | 546 |
1995-08-11 | 552 | 553 | 551 | 551 | 11,000 | 551 |
1995-08-10 | 560 | 565 | 550 | 550 | 20,000 | 550 |
1995-08-09 | 560 | 565 | 555 | 555 | 16,000 | 555 |
1995-08-08 | 561 | 565 | 560 | 560 | 11,000 | 560 |
1995-08-07 | 565 | 565 | 561 | 561 | 8,000 | 561 |
1995-08-04 | 571 | 571 | 561 | 562 | 17,000 | 562 |
1995-08-03 | 563 | 590 | 561 | 571 | 19,000 | 571 |
1995-08-02 | 563 | 565 | 563 | 563 | 9,000 | 563 |
1995-08-01 | 570 | 570 | 561 | 561 | 11,000 | 561 |
1995-07-31 | 575 | 596 | 565 | 565 | 13,000 | 565 |
1995-07-28 | 563 | 573 | 562 | 573 | 24,000 | 573 |
1995-07-27 | 563 | 568 | 561 | 564 | 22,000 | 564 |
1995-07-26 | 571 | 578 | 561 | 568 | 21,000 | 568 |
1995-07-25 | 600 | 609 | 568 | 570 | 29,000 | 570 |
1995-07-24 | 600 | 600 | 572 | 600 | 23,000 | 600 |
1995-07-21 | 570 | 600 | 570 | 600 | 16,000 | 600 |
1995-07-20 | 570 | 580 | 561 | 561 | 26,000 | 561 |
1995-07-19 | 619 | 619 | 580 | 580 | 16,000 | 580 |
1995-07-18 | 621 | 631 | 606 | 615 | 41,000 | 615 |
1995-07-17 | 619 | 620 | 600 | 619 | 39,000 | 619 |
1995-07-14 | 580 | 620 | 580 | 620 | 81,000 | 620 |
1995-07-13 | 569 | 570 | 560 | 570 | 15,000 | 570 |
1995-07-12 | 570 | 586 | 570 | 570 | 26,000 | 570 |
1995-07-11 | 599 | 600 | 560 | 560 | 9,000 | 560 |
1995-07-10 | 600 | 605 | 590 | 590 | 22,000 | 590 |
1995-07-07 | 577 | 590 | 566 | 590 | 22,000 | 590 |
1995-07-06 | 550 | 558 | 550 | 555 | 18,000 | 555 |
1995-07-05 | 551 | 551 | 540 | 550 | 14,000 | 550 |
1995-07-04 | 551 | 560 | 540 | 550 | 23,000 | 550 |
1995-07-03 | 556 | 560 | 550 | 550 | 17,000 | 550 |
1995-06-30 | 575 | 575 | 560 | 560 | 25,000 | 560 |
1995-06-29 | 602 | 602 | 575 | 575 | 25,000 | 575 |
1995-06-28 | 570 | 599 | 570 | 575 | 34,000 | 575 |
1995-06-27 | 600 | 600 | 565 | 567 | 31,000 | 567 |
1995-06-26 | 620 | 628 | 608 | 608 | 42,000 | 608 |
1995-06-23 | 597 | 609 | 590 | 605 | 45,000 | 605 |
1995-06-22 | 581 | 599 | 570 | 599 | 30,000 | 599 |
1995-06-21 | 562 | 585 | 560 | 580 | 35,000 | 580 |
1995-06-20 | 580 | 589 | 560 | 560 | 16,000 | 560 |
1995-06-19 | 561 | 570 | 550 | 570 | 12,000 | 570 |
1995-06-16 | 580 | 580 | 551 | 551 | 28,000 | 551 |
1995-06-15 | 570 | 570 | 555 | 570 | 32,000 | 570 |
1995-06-14 | 561 | 580 | 560 | 560 | 29,000 | 560 |
1995-06-13 | 572 | 600 | 560 | 560 | 58,000 | 560 |
1995-06-12 | 590 | 590 | 570 | 570 | 30,000 | 570 |
1995-06-09 | 660 | 660 | 605 | 608 | 73,000 | 608 |
1995-06-08 | 621 | 645 | 610 | 645 | 70,000 | 645 |
1995-06-07 | 590 | 600 | 582 | 582 | 14,000 | 582 |
1995-06-06 | 600 | 600 | 580 | 580 | 44,000 | 580 |
1995-06-05 | 611 | 615 | 597 | 610 | 65,000 | 610 |
1995-06-02 | 635 | 635 | 600 | 615 | 58,000 | 615 |
1995-06-01 | 662 | 670 | 630 | 635 | 108,000 | 635 |
1995-05-31 | 700 | 700 | 630 | 650 | 107,000 | 650 |
1995-05-30 | 715 | 740 | 685 | 685 | 478,000 | 685 |
1995-05-29 | 625 | 716 | 625 | 700 | 584,000 | 700 |
1995-05-26 | 630 | 630 | 615 | 620 | 70,000 | 620 |
1995-05-25 | 670 | 674 | 589 | 600 | 101,000 | 600 |
1995-05-24 | 652 | 679 | 640 | 665 | 652,000 | 665 |
1995-05-23 | 596 | 635 | 596 | 635 | 349,000 | 635 |
1995-05-22 | 555 | 595 | 540 | 595 | 31,000 | 595 |
1995-05-19 | 560 | 560 | 555 | 555 | 15,000 | 555 |
1995-05-18 | 620 | 624 | 563 | 563 | 44,000 | 563 |
1995-05-17 | 580 | 620 | 570 | 610 | 85,000 | 610 |
1995-05-16 | 580 | 580 | 572 | 580 | 21,000 | 580 |
1995-05-15 | 580 | 580 | 570 | 570 | 19,000 | 570 |
1995-05-12 | 575 | 585 | 555 | 570 | 24,000 | 570 |
1995-05-11 | 555 | 575 | 545 | 575 | 20,000 | 575 |
1995-05-10 | 560 | 560 | 550 | 550 | 5,000 | 550 |
1995-05-09 | 570 | 571 | 561 | 561 | 12,000 | 561 |
1995-05-08 | 580 | 595 | 571 | 571 | 11,000 | 571 |
1995-05-02 | 601 | 635 | 560 | 560 | 128,000 | 560 |
1995-05-01 | 531 | 585 | 531 | 585 | 85,000 | 585 |
1995-04-28 | 500 | 530 | 500 | 510 | 16,000 | 510 |
1995-04-27 | 510 | 510 | 490 | 490 | 12,000 | 490 |
1995-04-26 | 510 | 510 | 500 | 500 | 9,000 | 500 |
1995-04-25 | 540 | 540 | 530 | 530 | 5,000 | 530 |
1995-04-24 | 520 | 520 | 510 | 512 | 15,000 | 512 |
1995-04-21 | 512 | 529 | 512 | 529 | 9,000 | 529 |
1995-04-20 | 482 | 490 | 470 | 490 | 16,000 | 490 |
1995-04-19 | 481 | 490 | 481 | 490 | 2,000 | 490 |
1995-04-18 | 494 | 500 | 490 | 490 | 7,000 | 490 |
1995-04-17 | 503 | 503 | 495 | 500 | 14,000 | 500 |
1995-04-14 | 519 | 520 | 519 | 520 | 3,000 | 520 |
1995-04-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
1995-04-12 | 517 | 520 | 517 | 520 | 3,000 | 520 |
1995-04-11 | 505 | 519 | 505 | 507 | 5,000 | 507 |
1995-04-10 | 519 | 519 | 505 | 519 | 11,000 | 519 |
1995-04-07 | 550 | 550 | 522 | 522 | 9,000 | 522 |
1995-04-06 | 521 | 555 | 521 | 555 | 16,000 | 555 |
1995-04-05 | 511 | 535 | 511 | 520 | 11,000 | 520 |
1995-04-04 | 490 | 510 | 490 | 510 | 11,000 | 510 |
1995-04-03 | 510 | 510 | 500 | 500 | 7,000 | 500 |
1995-03-31 | 556 | 556 | 501 | 501 | 11,000 | 501 |
1995-03-30 | 555 | 560 | 521 | 521 | 9,000 | 521 |
1995-03-29 | 596 | 596 | 560 | 560 | 3,000 | 560 |
1995-03-28 | 526 | 599 | 526 | 586 | 23,000 | 586 |
1995-03-27 | 459 | 519 | 459 | 519 | 15,000 | 519 |
1995-03-24 | 460 | 460 | 440 | 459 | 8,000 | 459 |
1995-03-23 | 485 | 485 | 470 | 470 | 10,000 | 470 |
1995-03-22 | 540 | 540 | 520 | 520 | 9,000 | 520 |
1995-03-20 | 560 | 560 | 540 | 540 | 7,000 | 540 |
1995-03-17 | 580 | 580 | 560 | 560 | 15,000 | 560 |
1995-03-16 | 600 | 600 | 590 | 590 | 3,000 | 590 |
1995-03-15 | 579 | 595 | 575 | 595 | 14,000 | 595 |
1995-03-14 | 580 | 600 | 580 | 580 | 4,000 | 580 |
1995-03-13 | 598 | 598 | 562 | 578 | 25,000 | 578 |
1995-03-10 | 632 | 647 | 599 | 599 | 62,000 | 599 |
1995-03-09 | 570 | 633 | 560 | 630 | 40,000 | 630 |
1995-03-08 | 569 | 570 | 560 | 570 | 4,000 | 570 |
1995-03-07 | 571 | 581 | 570 | 570 | 11,000 | 570 |
1995-03-06 | 580 | 591 | 570 | 581 | 12,000 | 581 |
1995-03-03 | 595 | 595 | 580 | 591 | 15,000 | 591 |
1995-03-02 | 585 | 600 | 585 | 590 | 21,000 | 590 |
1995-03-01 | 601 | 601 | 571 | 571 | 16,000 | 571 |
1995-02-28 | 578 | 589 | 570 | 585 | 28,000 | 585 |
1995-02-27 | 599 | 599 | 560 | 560 | 22,000 | 560 |
1995-02-24 | 603 | 603 | 586 | 600 | 16,000 | 600 |
1995-02-23 | 610 | 630 | 601 | 610 | 14,000 | 610 |
1995-02-22 | 649 | 649 | 610 | 615 | 11,000 | 615 |
1995-02-21 | 605 | 661 | 605 | 650 | 85,000 | 650 |
1995-02-20 | 605 | 620 | 590 | 605 | 14,000 | 605 |
1995-02-17 | 594 | 608 | 575 | 608 | 32,000 | 608 |
1995-02-16 | 587 | 610 | 587 | 590 | 15,000 | 590 |
1995-02-15 | 585 | 585 | 585 | 585 | 7,000 | 585 |
1995-02-14 | 600 | 600 | 575 | 580 | 22,000 | 580 |
1995-02-13 | 596 | 610 | 590 | 610 | 8,000 | 610 |
1995-02-10 | 600 | 620 | 600 | 620 | 12,000 | 620 |
1995-02-09 | 590 | 600 | 590 | 600 | 14,000 | 600 |
1995-02-08 | 585 | 600 | 580 | 590 | 20,000 | 590 |
1995-02-07 | 599 | 610 | 585 | 585 | 23,000 | 585 |
1995-02-06 | 640 | 640 | 595 | 600 | 23,000 | 600 |
1995-02-03 | 636 | 655 | 630 | 630 | 21,000 | 630 |
1995-02-02 | 575 | 669 | 575 | 623 | 45,000 | 623 |
1995-02-01 | 600 | 600 | 570 | 573 | 43,000 | 573 |
1995-01-31 | 616 | 630 | 605 | 610 | 36,000 | 610 |
1995-01-30 | 666 | 670 | 610 | 610 | 49,000 | 610 |
1995-01-27 | 700 | 730 | 650 | 665 | 104,000 | 665 |
1995-01-26 | 640 | 700 | 620 | 700 | 89,000 | 700 |
1995-01-25 | 680 | 680 | 640 | 640 | 37,000 | 640 |
1995-01-24 | 569 | 630 | 569 | 630 | 34,000 | 630 |
1995-01-23 | 626 | 626 | 570 | 570 | 35,000 | 570 |
1995-01-20 | 625 | 645 | 620 | 645 | 23,000 | 645 |
1995-01-19 | 650 | 660 | 625 | 625 | 40,000 | 625 |
1995-01-18 | 650 | 670 | 650 | 660 | 27,000 | 660 |
1995-01-17 | 695 | 705 | 650 | 660 | 16,000 | 660 |
1995-01-13 | 700 | 700 | 685 | 695 | 29,000 | 695 |
1995-01-12 | 727 | 729 | 685 | 699 | 71,000 | 699 |
1995-01-11 | 684 | 730 | 683 | 719 | 143,000 | 719 |
1995-01-10 | 698 | 700 | 678 | 680 | 68,000 | 680 |
1995-01-09 | 719 | 720 | 673 | 698 | 77,000 | 698 |
1995-01-06 | 706 | 744 | 680 | 699 | 396,000 | 699 |
1995-01-05 | 629 | 699 | 629 | 696 | 105,000 | 696 |
1995-01-04 | 630 | 630 | 610 | 610 | 10,000 | 610 |
分割・併合履歴 : なし