5999 イハラサイエンス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 1999-12-28 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-12-27 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1999-12-24 | 198 | 200 | 198 | 198 | 16,000 | 198 |
| 1999-12-22 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 1999-12-21 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1999-12-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-12-17 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 1999-12-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-10 | 218 | 219 | 218 | 218 | 18,000 | 218 |
| 1999-12-09 | 218 | 220 | 218 | 218 | 21,000 | 218 |
| 1999-12-08 | 218 | 218 | 218 | 218 | 11,000 | 218 |
| 1999-12-07 | 218 | 218 | 218 | 218 | 9,000 | 218 |
| 1999-12-06 | 218 | 220 | 218 | 218 | 16,000 | 218 |
| 1999-12-03 | 218 | 220 | 210 | 220 | 16,000 | 220 |
| 1999-12-02 | 218 | 219 | 218 | 218 | 8,000 | 218 |
| 1999-12-01 | 218 | 218 | 218 | 218 | 9,000 | 218 |
| 1999-11-30 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1999-11-29 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 1999-11-26 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 1999-11-25 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 1999-11-24 | 218 | 220 | 218 | 218 | 11,000 | 218 |
| 1999-11-22 | 220 | 220 | 218 | 220 | 7,000 | 220 |
| 1999-11-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-11-18 | 220 | 220 | 218 | 218 | 13,000 | 218 |
| 1999-11-17 | 218 | 220 | 211 | 220 | 8,000 | 220 |
| 1999-11-16 | 220 | 220 | 218 | 218 | 16,000 | 218 |
| 1999-11-15 | 220 | 220 | 210 | 210 | 24,000 | 210 |
| 1999-11-12 | 220 | 221 | 219 | 220 | 28,000 | 220 |
| 1999-11-11 | 224 | 224 | 219 | 219 | 15,000 | 219 |
| 1999-11-10 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1999-11-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-11-08 | 220 | 230 | 220 | 230 | 11,000 | 230 |
| 1999-11-05 | 220 | 220 | 218 | 220 | 18,000 | 220 |
| 1999-11-04 | 220 | 222 | 210 | 222 | 41,000 | 222 |
| 1999-11-02 | 223 | 223 | 222 | 222 | 17,000 | 222 |
| 1999-11-01 | 228 | 228 | 220 | 220 | 11,000 | 220 |
| 1999-10-29 | 225 | 239 | 222 | 239 | 15,000 | 239 |
| 1999-10-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-10-27 | 225 | 233 | 223 | 230 | 13,000 | 230 |
| 1999-10-26 | 245 | 245 | 225 | 225 | 7,000 | 225 |
| 1999-10-25 | 230 | 245 | 230 | 245 | 14,000 | 245 |
| 1999-10-22 | 230 | 230 | 223 | 223 | 10,000 | 223 |
| 1999-10-21 | 223 | 230 | 223 | 230 | 14,000 | 230 |
| 1999-10-20 | 230 | 230 | 222 | 230 | 6,000 | 230 |
| 1999-10-19 | 223 | 230 | 220 | 220 | 25,000 | 220 |
| 1999-10-18 | 229 | 229 | 223 | 223 | 30,000 | 223 |
| 1999-10-15 | 230 | 234 | 225 | 230 | 16,000 | 230 |
| 1999-10-14 | 230 | 235 | 225 | 235 | 6,000 | 235 |
| 1999-10-13 | 225 | 229 | 225 | 229 | 3,000 | 229 |
| 1999-10-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-10-08 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1999-10-07 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1999-10-06 | 225 | 225 | 214 | 214 | 2,000 | 214 |
| 1999-10-05 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-10-01 | 222 | 229 | 222 | 229 | 10,000 | 229 |
| 1999-09-29 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1999-09-27 | 239 | 239 | 225 | 225 | 9,000 | 225 |
| 1999-09-24 | 230 | 239 | 230 | 239 | 5,000 | 239 |
| 1999-09-22 | 245 | 245 | 223 | 230 | 18,000 | 230 |
| 1999-09-21 | 246 | 250 | 240 | 242 | 15,000 | 242 |
| 1999-09-20 | 277 | 277 | 239 | 239 | 35,000 | 239 |
| 1999-09-17 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 1999-09-16 | 221 | 221 | 214 | 220 | 13,000 | 220 |
| 1999-09-14 | 220 | 221 | 220 | 221 | 21,000 | 221 |
| 1999-09-13 | 216 | 220 | 213 | 220 | 12,000 | 220 |
| 1999-09-10 | 221 | 221 | 215 | 216 | 7,000 | 216 |
| 1999-09-09 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 1999-09-08 | 230 | 230 | 213 | 217 | 12,000 | 217 |
| 1999-09-07 | 227 | 235 | 227 | 227 | 21,000 | 227 |
| 1999-09-06 | 215 | 225 | 215 | 225 | 16,000 | 225 |
| 1999-09-03 | 220 | 220 | 215 | 220 | 11,000 | 220 |
| 1999-09-02 | 215 | 215 | 214 | 215 | 6,000 | 215 |
| 1999-09-01 | 220 | 220 | 214 | 214 | 7,000 | 214 |
| 1999-08-31 | 230 | 230 | 215 | 220 | 7,000 | 220 |
| 1999-08-27 | 250 | 250 | 242 | 242 | 6,000 | 242 |
| 1999-08-26 | 250 | 269 | 250 | 250 | 32,000 | 250 |
| 1999-08-25 | 238 | 250 | 232 | 250 | 21,000 | 250 |
| 1999-08-24 | 250 | 250 | 222 | 242 | 30,000 | 242 |
| 1999-08-23 | 213 | 250 | 211 | 250 | 53,000 | 250 |
| 1999-08-20 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 1999-08-19 | 213 | 213 | 212 | 213 | 11,000 | 213 |
| 1999-08-18 | 213 | 219 | 213 | 219 | 5,000 | 219 |
| 1999-08-17 | 214 | 214 | 212 | 213 | 7,000 | 213 |
| 1999-08-16 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 1999-08-13 | 212 | 214 | 212 | 214 | 3,000 | 214 |
| 1999-08-12 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 1999-08-09 | 211 | 215 | 211 | 215 | 6,000 | 215 |
| 1999-08-06 | 214 | 214 | 211 | 211 | 28,000 | 211 |
| 1999-08-05 | 214 | 215 | 213 | 215 | 15,000 | 215 |
| 1999-08-04 | 214 | 215 | 213 | 215 | 8,000 | 215 |
| 1999-08-03 | 215 | 215 | 213 | 214 | 11,000 | 214 |
| 1999-08-02 | 213 | 215 | 213 | 215 | 24,000 | 215 |
| 1999-07-30 | 215 | 220 | 211 | 211 | 10,000 | 211 |
| 1999-07-29 | 211 | 215 | 211 | 215 | 11,000 | 215 |
| 1999-07-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-07-27 | 221 | 221 | 215 | 215 | 13,000 | 215 |
| 1999-07-26 | 215 | 225 | 215 | 221 | 12,000 | 221 |
| 1999-07-23 | 215 | 221 | 210 | 210 | 12,000 | 210 |
| 1999-07-22 | 225 | 225 | 215 | 215 | 4,000 | 215 |
| 1999-07-21 | 245 | 245 | 232 | 232 | 29,000 | 232 |
| 1999-07-19 | 220 | 254 | 220 | 235 | 55,000 | 235 |
| 1999-07-16 | 218 | 218 | 210 | 211 | 17,000 | 211 |
| 1999-07-15 | 210 | 218 | 210 | 218 | 13,000 | 218 |
| 1999-07-14 | 219 | 219 | 210 | 210 | 18,000 | 210 |
| 1999-07-13 | 220 | 220 | 210 | 215 | 12,000 | 215 |
| 1999-07-12 | 208 | 220 | 208 | 220 | 30,000 | 220 |
| 1999-07-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-07-08 | 210 | 210 | 209 | 209 | 11,000 | 209 |
| 1999-07-07 | 224 | 224 | 204 | 204 | 27,000 | 204 |
| 1999-07-06 | 221 | 230 | 215 | 215 | 14,000 | 215 |
| 1999-07-05 | 206 | 220 | 205 | 220 | 19,000 | 220 |
| 1999-07-02 | 205 | 206 | 205 | 205 | 12,000 | 205 |
| 1999-07-01 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1999-06-30 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1999-06-29 | 215 | 215 | 210 | 211 | 12,000 | 211 |
| 1999-06-28 | 211 | 220 | 211 | 220 | 7,000 | 220 |
| 1999-06-25 | 206 | 210 | 205 | 210 | 16,000 | 210 |
| 1999-06-24 | 201 | 208 | 201 | 205 | 18,000 | 205 |
| 1999-06-23 | 192 | 205 | 191 | 200 | 21,000 | 200 |
| 1999-06-22 | 202 | 202 | 190 | 190 | 18,000 | 190 |
| 1999-06-21 | 220 | 229 | 185 | 200 | 19,000 | 200 |
| 1999-06-18 | 201 | 235 | 201 | 220 | 87,000 | 220 |
| 1999-06-17 | 180 | 194 | 177 | 194 | 30,000 | 194 |
| 1999-06-16 | 180 | 180 | 176 | 180 | 9,000 | 180 |
| 1999-06-15 | 175 | 180 | 175 | 180 | 7,000 | 180 |
| 1999-06-14 | 180 | 180 | 175 | 175 | 5,000 | 175 |
| 1999-06-11 | 173 | 175 | 173 | 173 | 7,000 | 173 |
| 1999-06-10 | 174 | 174 | 171 | 171 | 6,000 | 171 |
| 1999-06-09 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-06-08 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 1999-06-07 | 175 | 185 | 175 | 185 | 5,000 | 185 |
| 1999-06-04 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 1999-06-03 | 175 | 175 | 170 | 171 | 4,000 | 171 |
| 1999-05-31 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-05-28 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1999-05-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-05-26 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 1999-05-25 | 186 | 189 | 181 | 181 | 19,000 | 181 |
| 1999-05-24 | 190 | 195 | 181 | 185 | 24,000 | 185 |
| 1999-05-21 | 163 | 170 | 162 | 170 | 10,000 | 170 |
| 1999-05-20 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 1999-05-18 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1999-05-17 | 165 | 165 | 163 | 163 | 8,000 | 163 |
| 1999-05-14 | 166 | 166 | 163 | 163 | 6,000 | 163 |
| 1999-05-13 | 169 | 169 | 166 | 166 | 3,000 | 166 |
| 1999-05-12 | 174 | 174 | 170 | 170 | 3,000 | 170 |
| 1999-05-11 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1999-05-10 | 172 | 176 | 172 | 172 | 9,000 | 172 |
| 1999-05-07 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1999-05-06 | 170 | 170 | 162 | 162 | 16,000 | 162 |
| 1999-04-30 | 176 | 176 | 174 | 175 | 7,000 | 175 |
| 1999-04-28 | 187 | 187 | 175 | 180 | 12,000 | 180 |
| 1999-04-27 | 180 | 188 | 180 | 188 | 18,000 | 188 |
| 1999-04-23 | 162 | 178 | 162 | 178 | 10,000 | 178 |
| 1999-04-22 | 162 | 165 | 161 | 161 | 5,000 | 161 |
| 1999-04-21 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 1999-04-20 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1999-04-16 | 172 | 172 | 161 | 169 | 8,000 | 169 |
| 1999-04-14 | 175 | 175 | 174 | 174 | 5,000 | 174 |
| 1999-04-12 | 176 | 180 | 176 | 176 | 16,000 | 176 |
| 1999-04-09 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-04-08 | 178 | 178 | 171 | 171 | 3,000 | 171 |
| 1999-04-07 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 1999-04-06 | 180 | 180 | 171 | 180 | 9,000 | 180 |
| 1999-04-05 | 160 | 160 | 158 | 160 | 9,000 | 160 |
| 1999-04-02 | 160 | 160 | 158 | 158 | 13,000 | 158 |
| 1999-04-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-03-31 | 161 | 163 | 155 | 160 | 14,000 | 160 |
| 1999-03-30 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 1999-03-29 | 168 | 169 | 160 | 160 | 3,000 | 160 |
| 1999-03-26 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1999-03-25 | 160 | 160 | 150 | 160 | 20,000 | 160 |
| 1999-03-24 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1999-03-23 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1999-03-19 | 165 | 165 | 160 | 161 | 16,000 | 161 |
| 1999-03-18 | 170 | 170 | 162 | 162 | 20,000 | 162 |
| 1999-03-17 | 165 | 173 | 165 | 170 | 12,000 | 170 |
| 1999-03-16 | 161 | 161 | 160 | 161 | 13,000 | 161 |
| 1999-03-15 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 1999-03-12 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1999-03-11 | 165 | 165 | 160 | 160 | 14,000 | 160 |
| 1999-03-10 | 165 | 165 | 160 | 160 | 3,000 | 160 |
| 1999-03-09 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 1999-03-08 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 1999-03-05 | 170 | 175 | 170 | 170 | 6,000 | 170 |
| 1999-03-04 | 170 | 170 | 165 | 165 | 25,000 | 165 |
| 1999-03-03 | 173 | 173 | 165 | 165 | 9,000 | 165 |
| 1999-03-02 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 1999-03-01 | 165 | 168 | 165 | 168 | 2,000 | 168 |
| 1999-02-26 | 208 | 208 | 195 | 195 | 13,000 | 195 |
| 1999-02-25 | 184 | 210 | 184 | 205 | 51,000 | 205 |
| 1999-02-24 | 164 | 185 | 160 | 185 | 53,000 | 185 |
| 1999-02-23 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1999-02-22 | 185 | 185 | 170 | 185 | 17,000 | 185 |
| 1999-02-18 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 1999-02-17 | 186 | 186 | 181 | 181 | 5,000 | 181 |
| 1999-02-16 | 180 | 185 | 180 | 181 | 4,000 | 181 |
| 1999-02-15 | 172 | 173 | 172 | 173 | 8,000 | 173 |
| 1999-02-12 | 180 | 180 | 169 | 169 | 14,000 | 169 |
| 1999-02-10 | 189 | 189 | 180 | 180 | 8,000 | 180 |
| 1999-02-09 | 186 | 189 | 186 | 189 | 6,000 | 189 |
| 1999-02-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-02-05 | 200 | 200 | 197 | 200 | 9,000 | 200 |
| 1999-02-04 | 200 | 205 | 200 | 200 | 10,000 | 200 |
| 1999-02-03 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 1999-02-02 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1999-02-01 | 213 | 218 | 200 | 200 | 14,000 | 200 |
| 1999-01-29 | 218 | 220 | 218 | 218 | 8,000 | 218 |
| 1999-01-28 | 220 | 221 | 215 | 215 | 16,000 | 215 |
| 1999-01-27 | 225 | 225 | 218 | 220 | 39,000 | 220 |
| 1999-01-26 | 260 | 260 | 226 | 260 | 27,000 | 260 |
| 1999-01-25 | 246 | 265 | 246 | 260 | 63,000 | 260 |
| 1999-01-22 | 252 | 280 | 236 | 240 | 81,000 | 240 |
| 1999-01-21 | 220 | 279 | 220 | 257 | 103,000 | 257 |
| 1999-01-20 | 227 | 239 | 206 | 210 | 45,000 | 210 |
| 1999-01-19 | 240 | 240 | 210 | 230 | 33,000 | 230 |
| 1999-01-18 | 201 | 245 | 201 | 243 | 88,000 | 243 |
| 1999-01-14 | 191 | 200 | 191 | 200 | 31,000 | 200 |
| 1999-01-12 | 220 | 220 | 185 | 199 | 28,000 | 199 |
| 1999-01-11 | 199 | 220 | 199 | 220 | 29,000 | 220 |
| 1999-01-08 | 193 | 242 | 193 | 242 | 62,000 | 242 |
| 1999-01-07 | 164 | 192 | 162 | 192 | 70,000 | 192 |
分割・併合履歴 ： なし
