5999 イハラサイエンス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 1997-12-25 | 160 | 160 | 160 | 160 | 15,000 | 160 |
| 1997-12-22 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1997-12-19 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1997-12-18 | 161 | 161 | 160 | 160 | 9,000 | 160 |
| 1997-12-17 | 169 | 169 | 161 | 161 | 4,000 | 161 |
| 1997-12-16 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 1997-12-12 | 161 | 161 | 161 | 161 | 8,000 | 161 |
| 1997-12-09 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 1997-12-04 | 155 | 155 | 150 | 150 | 3,000 | 150 |
| 1997-12-03 | 155 | 156 | 155 | 155 | 16,000 | 155 |
| 1997-12-02 | 158 | 158 | 158 | 158 | 10,000 | 158 |
| 1997-12-01 | 157 | 157 | 157 | 157 | 10,000 | 157 |
| 1997-11-27 | 156 | 157 | 156 | 157 | 2,000 | 157 |
| 1997-11-26 | 151 | 156 | 151 | 156 | 6,000 | 156 |
| 1997-11-25 | 216 | 216 | 130 | 130 | 31,000 | 130 |
| 1997-11-21 | 201 | 210 | 201 | 210 | 4,000 | 210 |
| 1997-11-20 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1997-11-19 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 1997-11-17 | 230 | 240 | 220 | 240 | 8,000 | 240 |
| 1997-11-14 | 245 | 245 | 230 | 230 | 5,000 | 230 |
| 1997-11-11 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1997-11-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1997-11-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1997-11-04 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1997-10-31 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 1997-10-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1997-10-29 | 290 | 290 | 270 | 270 | 2,000 | 270 |
| 1997-10-27 | 309 | 309 | 303 | 303 | 10,000 | 303 |
| 1997-10-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-10-23 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1997-10-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-10-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-10-17 | 320 | 340 | 310 | 310 | 48,000 | 310 |
| 1997-10-16 | 285 | 305 | 285 | 305 | 19,000 | 305 |
| 1997-10-15 | 275 | 295 | 275 | 295 | 10,000 | 295 |
| 1997-10-14 | 275 | 285 | 275 | 285 | 7,000 | 285 |
| 1997-10-13 | 280 | 285 | 265 | 285 | 9,000 | 285 |
| 1997-10-09 | 250 | 275 | 249 | 275 | 19,000 | 275 |
| 1997-10-08 | 255 | 260 | 250 | 250 | 7,000 | 250 |
| 1997-10-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1997-10-02 | 267 | 267 | 260 | 260 | 6,000 | 260 |
| 1997-10-01 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 1997-09-30 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1997-09-29 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 1997-09-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-09-25 | 303 | 303 | 290 | 290 | 18,000 | 290 |
| 1997-09-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-09-22 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1997-09-19 | 300 | 300 | 296 | 296 | 5,000 | 296 |
| 1997-09-17 | 297 | 300 | 295 | 300 | 10,000 | 300 |
| 1997-09-16 | 300 | 300 | 295 | 295 | 24,000 | 295 |
| 1997-09-12 | 300 | 310 | 300 | 300 | 9,000 | 300 |
| 1997-09-11 | 300 | 305 | 299 | 300 | 5,000 | 300 |
| 1997-09-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-09-09 | 301 | 305 | 300 | 305 | 5,000 | 305 |
| 1997-09-03 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 1997-09-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-09-01 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1997-08-29 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1997-08-27 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1997-08-26 | 360 | 360 | 347 | 347 | 5,000 | 347 |
| 1997-08-25 | 355 | 360 | 355 | 355 | 8,000 | 355 |
| 1997-08-22 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-08-20 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1997-08-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1997-08-15 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1997-08-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-08-13 | 310 | 310 | 300 | 310 | 5,000 | 310 |
| 1997-08-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-08-08 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 1997-08-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-08-05 | 355 | 360 | 350 | 350 | 11,000 | 350 |
| 1997-08-04 | 345 | 355 | 345 | 355 | 4,000 | 355 |
| 1997-08-01 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1997-07-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-07-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-07-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-07-25 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1997-07-24 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1997-07-23 | 361 | 361 | 350 | 350 | 6,000 | 350 |
| 1997-07-18 | 377 | 377 | 361 | 361 | 2,000 | 361 |
| 1997-07-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1997-07-14 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 1997-07-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-08 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-07-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-03 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 1997-07-01 | 401 | 401 | 398 | 400 | 11,000 | 400 |
| 1997-06-30 | 405 | 409 | 405 | 409 | 6,000 | 409 |
| 1997-06-27 | 401 | 410 | 400 | 410 | 20,000 | 410 |
| 1997-06-26 | 375 | 410 | 375 | 405 | 31,000 | 405 |
| 1997-06-25 | 365 | 378 | 365 | 375 | 33,000 | 375 |
| 1997-06-24 | 361 | 361 | 355 | 355 | 3,000 | 355 |
| 1997-06-23 | 379 | 379 | 369 | 369 | 4,000 | 369 |
| 1997-06-20 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-06-19 | 361 | 379 | 361 | 379 | 16,000 | 379 |
| 1997-06-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-06-16 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-06-13 | 360 | 360 | 350 | 350 | 8,000 | 350 |
| 1997-06-10 | 350 | 352 | 350 | 352 | 8,000 | 352 |
| 1997-06-09 | 356 | 357 | 350 | 350 | 44,000 | 350 |
| 1997-06-05 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 1997-06-04 | 361 | 361 | 353 | 353 | 4,000 | 353 |
| 1997-06-03 | 371 | 371 | 361 | 361 | 3,000 | 361 |
| 1997-06-02 | 351 | 370 | 351 | 370 | 11,000 | 370 |
| 1997-05-30 | 351 | 360 | 351 | 360 | 3,000 | 360 |
| 1997-05-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-05-27 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 1997-05-26 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 1997-05-23 | 352 | 352 | 350 | 350 | 10,000 | 350 |
| 1997-05-22 | 352 | 352 | 351 | 351 | 7,000 | 351 |
| 1997-05-21 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 1997-05-20 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1997-05-19 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 1997-05-16 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1997-05-15 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 1997-05-14 | 340 | 345 | 340 | 340 | 17,000 | 340 |
| 1997-05-13 | 346 | 346 | 344 | 345 | 14,000 | 345 |
| 1997-05-12 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 1997-05-09 | 339 | 350 | 339 | 349 | 11,000 | 349 |
| 1997-05-08 | 362 | 362 | 340 | 340 | 7,000 | 340 |
| 1997-05-07 | 346 | 355 | 346 | 347 | 16,000 | 347 |
| 1997-05-06 | 355 | 356 | 350 | 350 | 8,000 | 350 |
| 1997-05-02 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 1997-05-01 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1997-04-30 | 350 | 350 | 330 | 330 | 7,000 | 330 |
| 1997-04-28 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-04-25 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 1997-04-24 | 354 | 365 | 354 | 365 | 4,000 | 365 |
| 1997-04-23 | 364 | 364 | 350 | 350 | 6,000 | 350 |
| 1997-04-22 | 368 | 373 | 368 | 368 | 6,000 | 368 |
| 1997-04-21 | 353 | 368 | 353 | 368 | 15,000 | 368 |
| 1997-04-18 | 330 | 343 | 330 | 343 | 7,000 | 343 |
| 1997-04-16 | 295 | 300 | 295 | 295 | 9,000 | 295 |
| 1997-04-11 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1997-04-10 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1997-04-09 | 303 | 305 | 302 | 302 | 8,000 | 302 |
| 1997-04-08 | 306 | 311 | 303 | 303 | 6,000 | 303 |
| 1997-04-07 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1997-04-03 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 1997-04-02 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1997-04-01 | 350 | 350 | 330 | 344 | 7,000 | 344 |
| 1997-03-28 | 355 | 360 | 351 | 360 | 5,000 | 360 |
| 1997-03-27 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1997-03-26 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 1997-03-25 | 357 | 370 | 357 | 370 | 15,000 | 370 |
| 1997-03-24 | 336 | 350 | 336 | 350 | 6,000 | 350 |
| 1997-03-21 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1997-03-18 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 1997-03-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-03-13 | 370 | 370 | 351 | 351 | 10,000 | 351 |
| 1997-03-10 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1997-03-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1997-03-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1997-03-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-03-04 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1997-02-28 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1997-02-27 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1997-02-26 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1997-02-25 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1997-02-20 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 1997-02-18 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 1997-02-17 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-02-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-02-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-02-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-02-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-02-07 | 410 | 410 | 393 | 393 | 4,000 | 393 |
| 1997-02-06 | 428 | 428 | 413 | 413 | 4,000 | 413 |
| 1997-02-05 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 1997-02-04 | 413 | 449 | 413 | 437 | 12,000 | 437 |
| 1997-02-03 | 406 | 412 | 406 | 412 | 6,000 | 412 |
| 1997-01-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-01-28 | 410 | 410 | 390 | 390 | 5,000 | 390 |
| 1997-01-27 | 390 | 410 | 390 | 405 | 16,000 | 405 |
| 1997-01-24 | 391 | 391 | 379 | 380 | 9,000 | 380 |
| 1997-01-23 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 1997-01-22 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-01-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-01-17 | 375 | 380 | 375 | 375 | 7,000 | 375 |
| 1997-01-16 | 378 | 378 | 375 | 375 | 3,000 | 375 |
| 1997-01-14 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1997-01-13 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 1997-01-10 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 1997-01-09 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 1997-01-08 | 400 | 400 | 381 | 381 | 9,000 | 381 |
| 1997-01-07 | 401 | 401 | 395 | 400 | 5,000 | 400 |
分割・併合履歴 ： なし