5999 イハラサイエンス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1996-12-27 | 425 | 425 | 410 | 410 | 3,000 | 410 |
| 1996-12-26 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1996-12-25 | 425 | 430 | 425 | 430 | 9,000 | 430 |
| 1996-12-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1996-12-20 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1996-12-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1996-12-18 | 423 | 423 | 420 | 420 | 8,000 | 420 |
| 1996-12-17 | 450 | 450 | 443 | 443 | 3,000 | 443 |
| 1996-12-16 | 465 | 465 | 450 | 450 | 10,000 | 450 |
| 1996-12-11 | 470 | 470 | 461 | 461 | 7,000 | 461 |
| 1996-12-10 | 455 | 455 | 450 | 451 | 8,000 | 451 |
| 1996-12-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1996-12-05 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1996-12-04 | 461 | 461 | 451 | 451 | 4,000 | 451 |
| 1996-12-03 | 470 | 470 | 466 | 470 | 8,000 | 470 |
| 1996-12-02 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1996-11-29 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1996-11-28 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1996-11-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-11-25 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1996-11-21 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1996-11-20 | 489 | 489 | 480 | 480 | 9,000 | 480 |
| 1996-11-19 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1996-11-18 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1996-11-15 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1996-11-13 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1996-11-12 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-11-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1996-11-08 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1996-11-07 | 495 | 495 | 481 | 481 | 7,000 | 481 |
| 1996-11-06 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1996-11-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1996-11-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-10-31 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1996-10-29 | 501 | 501 | 495 | 495 | 7,000 | 495 |
| 1996-10-28 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 1996-10-25 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 1996-10-24 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 1996-10-23 | 511 | 511 | 510 | 510 | 11,000 | 510 |
| 1996-10-22 | 519 | 520 | 515 | 515 | 9,000 | 515 |
| 1996-10-21 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 1996-10-18 | 520 | 520 | 513 | 519 | 13,000 | 519 |
| 1996-10-17 | 520 | 524 | 515 | 516 | 19,000 | 516 |
| 1996-10-16 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 1996-10-15 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 1996-10-14 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1996-10-11 | 514 | 514 | 513 | 513 | 2,000 | 513 |
| 1996-10-09 | 520 | 520 | 513 | 513 | 5,000 | 513 |
| 1996-10-08 | 526 | 526 | 520 | 520 | 9,000 | 520 |
| 1996-10-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-10-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-10-01 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 1996-09-27 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 1996-09-26 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-09-25 | 530 | 550 | 515 | 550 | 16,000 | 550 |
| 1996-09-24 | 530 | 530 | 510 | 510 | 10,000 | 510 |
| 1996-09-20 | 531 | 535 | 531 | 531 | 5,000 | 531 |
| 1996-09-19 | 530 | 532 | 510 | 532 | 16,000 | 532 |
| 1996-09-18 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1996-09-17 | 550 | 556 | 550 | 556 | 6,000 | 556 |
| 1996-09-13 | 526 | 530 | 526 | 530 | 8,000 | 530 |
| 1996-09-12 | 541 | 541 | 525 | 525 | 10,000 | 525 |
| 1996-09-11 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1996-09-10 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1996-09-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-09-05 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1996-09-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-09-03 | 550 | 550 | 540 | 550 | 3,000 | 550 |
| 1996-08-30 | 550 | 557 | 550 | 555 | 11,000 | 555 |
| 1996-08-29 | 560 | 570 | 550 | 550 | 6,000 | 550 |
| 1996-08-28 | 580 | 580 | 570 | 580 | 4,000 | 580 |
| 1996-08-26 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1996-08-22 | 580 | 590 | 570 | 590 | 5,000 | 590 |
| 1996-08-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-08-20 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 1996-08-19 | 567 | 580 | 567 | 580 | 3,000 | 580 |
| 1996-08-15 | 556 | 561 | 556 | 561 | 2,000 | 561 |
| 1996-08-14 | 560 | 560 | 555 | 555 | 7,000 | 555 |
| 1996-08-13 | 560 | 560 | 555 | 560 | 7,000 | 560 |
| 1996-08-09 | 561 | 563 | 561 | 563 | 9,000 | 563 |
| 1996-08-08 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-08-07 | 575 | 575 | 560 | 560 | 11,000 | 560 |
| 1996-08-06 | 580 | 580 | 571 | 575 | 12,000 | 575 |
| 1996-08-05 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1996-08-01 | 571 | 571 | 570 | 570 | 9,000 | 570 |
| 1996-07-31 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1996-07-30 | 571 | 585 | 570 | 570 | 7,000 | 570 |
| 1996-07-29 | 595 | 600 | 580 | 580 | 20,000 | 580 |
| 1996-07-26 | 610 | 615 | 600 | 600 | 9,000 | 600 |
| 1996-07-25 | 610 | 610 | 595 | 595 | 17,000 | 595 |
| 1996-07-24 | 610 | 610 | 600 | 600 | 20,000 | 600 |
| 1996-07-23 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1996-07-22 | 616 | 616 | 610 | 610 | 6,000 | 610 |
| 1996-07-19 | 639 | 640 | 626 | 626 | 24,000 | 626 |
| 1996-07-18 | 640 | 650 | 631 | 650 | 15,000 | 650 |
| 1996-07-17 | 635 | 640 | 635 | 640 | 17,000 | 640 |
| 1996-07-16 | 635 | 640 | 635 | 635 | 11,000 | 635 |
| 1996-07-15 | 640 | 640 | 637 | 637 | 6,000 | 637 |
| 1996-07-12 | 636 | 640 | 635 | 640 | 20,000 | 640 |
| 1996-07-11 | 637 | 637 | 636 | 636 | 3,000 | 636 |
| 1996-07-10 | 650 | 650 | 635 | 640 | 18,000 | 640 |
| 1996-07-09 | 643 | 650 | 643 | 650 | 5,000 | 650 |
| 1996-07-08 | 650 | 650 | 641 | 641 | 16,000 | 641 |
| 1996-07-05 | 654 | 660 | 641 | 641 | 34,000 | 641 |
| 1996-07-04 | 650 | 650 | 642 | 650 | 6,000 | 650 |
| 1996-07-03 | 660 | 680 | 650 | 650 | 23,000 | 650 |
| 1996-07-02 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-07-01 | 657 | 657 | 641 | 641 | 19,000 | 641 |
| 1996-06-28 | 660 | 662 | 655 | 657 | 20,000 | 657 |
| 1996-06-27 | 655 | 660 | 655 | 655 | 6,000 | 655 |
| 1996-06-26 | 680 | 684 | 650 | 651 | 17,000 | 651 |
| 1996-06-25 | 689 | 690 | 675 | 685 | 9,000 | 685 |
| 1996-06-24 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-06-21 | 643 | 650 | 642 | 646 | 10,000 | 646 |
| 1996-06-20 | 643 | 643 | 641 | 641 | 6,000 | 641 |
| 1996-06-19 | 640 | 650 | 636 | 636 | 16,000 | 636 |
| 1996-06-18 | 655 | 660 | 635 | 646 | 26,000 | 646 |
| 1996-06-17 | 666 | 670 | 660 | 660 | 13,000 | 660 |
| 1996-06-14 | 680 | 680 | 651 | 660 | 11,000 | 660 |
| 1996-06-13 | 697 | 697 | 655 | 655 | 42,000 | 655 |
| 1996-06-12 | 641 | 660 | 635 | 655 | 21,000 | 655 |
| 1996-06-11 | 640 | 665 | 635 | 636 | 17,000 | 636 |
| 1996-06-10 | 668 | 668 | 631 | 650 | 18,000 | 650 |
| 1996-06-07 | 681 | 681 | 650 | 650 | 24,000 | 650 |
| 1996-06-06 | 720 | 720 | 680 | 680 | 21,000 | 680 |
| 1996-06-05 | 710 | 720 | 682 | 720 | 31,000 | 720 |
| 1996-06-04 | 700 | 710 | 680 | 709 | 70,000 | 709 |
| 1996-06-03 | 736 | 748 | 690 | 699 | 78,000 | 699 |
| 1996-05-31 | 748 | 755 | 725 | 735 | 298,000 | 735 |
| 1996-05-30 | 725 | 741 | 715 | 734 | 167,000 | 734 |
| 1996-05-29 | 690 | 750 | 690 | 730 | 394,000 | 730 |
| 1996-05-28 | 690 | 695 | 679 | 690 | 34,000 | 690 |
| 1996-05-27 | 699 | 700 | 680 | 700 | 73,000 | 700 |
| 1996-05-24 | 690 | 717 | 675 | 681 | 206,000 | 681 |
| 1996-05-23 | 672 | 680 | 670 | 670 | 17,000 | 670 |
| 1996-05-22 | 694 | 694 | 670 | 671 | 19,000 | 671 |
| 1996-05-21 | 695 | 700 | 675 | 690 | 45,000 | 690 |
| 1996-05-20 | 670 | 700 | 670 | 685 | 49,000 | 685 |
| 1996-05-17 | 685 | 685 | 655 | 670 | 33,000 | 670 |
| 1996-05-16 | 700 | 710 | 680 | 685 | 62,000 | 685 |
| 1996-05-15 | 653 | 730 | 653 | 709 | 353,000 | 709 |
| 1996-05-14 | 633 | 650 | 632 | 650 | 17,000 | 650 |
| 1996-05-13 | 649 | 649 | 630 | 633 | 23,000 | 633 |
| 1996-05-10 | 652 | 652 | 640 | 641 | 32,000 | 641 |
| 1996-05-09 | 640 | 650 | 640 | 650 | 30,000 | 650 |
| 1996-05-08 | 639 | 639 | 620 | 635 | 21,000 | 635 |
| 1996-05-07 | 640 | 649 | 635 | 649 | 11,000 | 649 |
| 1996-05-02 | 656 | 656 | 637 | 637 | 58,000 | 637 |
| 1996-05-01 | 630 | 665 | 630 | 651 | 76,000 | 651 |
| 1996-04-30 | 620 | 630 | 620 | 630 | 12,000 | 630 |
| 1996-04-26 | 621 | 629 | 620 | 620 | 13,000 | 620 |
| 1996-04-25 | 620 | 630 | 620 | 620 | 19,000 | 620 |
| 1996-04-24 | 629 | 629 | 612 | 616 | 11,000 | 616 |
| 1996-04-23 | 623 | 629 | 620 | 629 | 13,000 | 629 |
| 1996-04-22 | 630 | 630 | 620 | 620 | 22,000 | 620 |
| 1996-04-19 | 621 | 630 | 611 | 630 | 18,000 | 630 |
| 1996-04-18 | 630 | 630 | 610 | 610 | 20,000 | 610 |
| 1996-04-17 | 629 | 630 | 625 | 630 | 17,000 | 630 |
| 1996-04-16 | 630 | 630 | 620 | 620 | 32,000 | 620 |
| 1996-04-15 | 648 | 650 | 632 | 635 | 41,000 | 635 |
| 1996-04-12 | 610 | 650 | 600 | 632 | 170,000 | 632 |
| 1996-04-11 | 600 | 610 | 591 | 610 | 11,000 | 610 |
| 1996-04-10 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 1996-04-09 | 609 | 609 | 600 | 600 | 4,000 | 600 |
| 1996-04-08 | 604 | 613 | 600 | 613 | 13,000 | 613 |
| 1996-04-05 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1996-04-04 | 600 | 600 | 582 | 583 | 10,000 | 583 |
| 1996-04-03 | 610 | 610 | 600 | 605 | 25,000 | 605 |
| 1996-04-02 | 613 | 613 | 600 | 610 | 31,000 | 610 |
| 1996-04-01 | 619 | 620 | 600 | 613 | 29,000 | 613 |
| 1996-03-29 | 594 | 620 | 594 | 610 | 88,000 | 610 |
| 1996-03-28 | 557 | 594 | 557 | 594 | 21,000 | 594 |
| 1996-03-27 | 560 | 570 | 556 | 556 | 11,000 | 556 |
| 1996-03-26 | 570 | 580 | 563 | 563 | 5,000 | 563 |
| 1996-03-25 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 1996-03-22 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1996-03-21 | 574 | 575 | 550 | 550 | 31,000 | 550 |
| 1996-03-19 | 565 | 575 | 565 | 575 | 10,000 | 575 |
| 1996-03-18 | 570 | 570 | 562 | 562 | 6,000 | 562 |
| 1996-03-15 | 596 | 596 | 561 | 561 | 12,000 | 561 |
| 1996-03-14 | 585 | 600 | 561 | 574 | 38,000 | 574 |
| 1996-03-13 | 571 | 610 | 563 | 563 | 59,000 | 563 |
| 1996-03-12 | 555 | 565 | 555 | 565 | 29,000 | 565 |
| 1996-03-11 | 560 | 560 | 552 | 552 | 5,000 | 552 |
| 1996-03-08 | 570 | 579 | 560 | 565 | 16,000 | 565 |
| 1996-03-07 | 565 | 570 | 565 | 565 | 6,000 | 565 |
| 1996-03-06 | 571 | 571 | 551 | 570 | 8,000 | 570 |
| 1996-03-05 | 575 | 575 | 570 | 570 | 9,000 | 570 |
| 1996-03-04 | 581 | 581 | 570 | 580 | 6,000 | 580 |
| 1996-03-01 | 576 | 580 | 569 | 580 | 15,000 | 580 |
| 1996-02-29 | 569 | 585 | 560 | 569 | 14,000 | 569 |
| 1996-02-28 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1996-02-27 | 560 | 560 | 557 | 557 | 2,000 | 557 |
| 1996-02-26 | 590 | 600 | 575 | 575 | 12,000 | 575 |
| 1996-02-23 | 580 | 590 | 580 | 580 | 9,000 | 580 |
| 1996-02-22 | 570 | 575 | 560 | 575 | 11,000 | 575 |
| 1996-02-21 | 560 | 580 | 551 | 575 | 15,000 | 575 |
| 1996-02-20 | 551 | 551 | 550 | 550 | 9,000 | 550 |
| 1996-02-19 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 1996-02-16 | 563 | 563 | 560 | 560 | 17,000 | 560 |
| 1996-02-15 | 570 | 580 | 562 | 562 | 13,000 | 562 |
| 1996-02-14 | 580 | 580 | 562 | 562 | 12,000 | 562 |
| 1996-02-13 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 1996-02-09 | 580 | 580 | 580 | 580 | 15,000 | 580 |
| 1996-02-08 | 581 | 610 | 581 | 590 | 19,000 | 590 |
| 1996-02-07 | 560 | 575 | 560 | 571 | 18,000 | 571 |
| 1996-02-06 | 580 | 580 | 560 | 560 | 7,000 | 560 |
| 1996-02-05 | 588 | 588 | 580 | 580 | 6,000 | 580 |
| 1996-02-02 | 590 | 590 | 582 | 590 | 12,000 | 590 |
| 1996-02-01 | 605 | 605 | 590 | 590 | 15,000 | 590 |
| 1996-01-31 | 613 | 615 | 605 | 605 | 14,000 | 605 |
| 1996-01-30 | 601 | 614 | 601 | 613 | 14,000 | 613 |
| 1996-01-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-01-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-01-25 | 629 | 629 | 596 | 596 | 22,000 | 596 |
| 1996-01-24 | 625 | 638 | 600 | 610 | 59,000 | 610 |
| 1996-01-23 | 624 | 665 | 611 | 625 | 222,000 | 625 |
| 1996-01-22 | 615 | 624 | 575 | 624 | 71,000 | 624 |
| 1996-01-19 | 600 | 619 | 599 | 610 | 86,000 | 610 |
| 1996-01-18 | 581 | 610 | 581 | 590 | 125,000 | 590 |
| 1996-01-17 | 571 | 580 | 570 | 580 | 22,000 | 580 |
| 1996-01-16 | 551 | 570 | 550 | 570 | 15,000 | 570 |
| 1996-01-12 | 555 | 560 | 550 | 551 | 7,000 | 551 |
| 1996-01-11 | 568 | 569 | 562 | 569 | 9,000 | 569 |
| 1996-01-10 | 570 | 570 | 563 | 569 | 6,000 | 569 |
| 1996-01-09 | 573 | 573 | 561 | 570 | 15,000 | 570 |
| 1996-01-08 | 571 | 573 | 560 | 573 | 16,000 | 573 |
| 1996-01-05 | 560 | 570 | 545 | 570 | 18,000 | 570 |
| 1996-01-04 | 560 | 560 | 555 | 555 | 7,000 | 555 |
分割・併合履歴 ： なし
