5999 イハラサイエンス(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2000-12-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2000-12-26 | 280 | 280 | 280 | 280 | 8,000 | 280 |
2000-12-25 | 290 | 290 | 270 | 270 | 10,000 | 270 |
2000-12-22 | 272 | 272 | 270 | 270 | 3,000 | 270 |
2000-12-20 | 270 | 275 | 270 | 275 | 7,000 | 275 |
2000-12-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
2000-12-18 | 290 | 290 | 285 | 285 | 6,000 | 285 |
2000-12-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
2000-12-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
2000-12-13 | 291 | 291 | 290 | 290 | 3,000 | 290 |
2000-12-12 | 300 | 300 | 290 | 290 | 4,000 | 290 |
2000-12-07 | 291 | 295 | 291 | 295 | 4,000 | 295 |
2000-12-06 | 290 | 291 | 290 | 291 | 3,000 | 291 |
2000-12-05 | 289 | 291 | 289 | 290 | 5,000 | 290 |
2000-12-04 | 291 | 291 | 291 | 291 | 1,000 | 291 |
2000-12-01 | 293 | 293 | 291 | 291 | 7,000 | 291 |
2000-11-28 | 310 | 315 | 310 | 315 | 7,000 | 315 |
2000-11-27 | 291 | 310 | 291 | 310 | 4,000 | 310 |
2000-11-24 | 292 | 293 | 291 | 291 | 8,000 | 291 |
2000-11-22 | 293 | 293 | 293 | 293 | 4,000 | 293 |
2000-11-21 | 295 | 295 | 293 | 293 | 4,000 | 293 |
2000-11-20 | 295 | 295 | 295 | 295 | 5,000 | 295 |
2000-11-17 | 298 | 300 | 295 | 295 | 15,000 | 295 |
2000-11-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2000-11-15 | 315 | 315 | 300 | 300 | 2,000 | 300 |
2000-11-14 | 300 | 315 | 300 | 315 | 6,000 | 315 |
2000-11-13 | 285 | 300 | 285 | 300 | 5,000 | 300 |
2000-11-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
2000-11-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
2000-11-08 | 305 | 310 | 305 | 310 | 4,000 | 310 |
2000-11-07 | 305 | 310 | 300 | 300 | 7,000 | 300 |
2000-11-06 | 290 | 300 | 270 | 300 | 12,000 | 300 |
2000-11-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2000-11-01 | 305 | 305 | 296 | 296 | 8,000 | 296 |
2000-10-31 | 315 | 315 | 302 | 305 | 8,000 | 305 |
2000-10-30 | 305 | 305 | 305 | 305 | 7,000 | 305 |
2000-10-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
2000-10-26 | 315 | 315 | 308 | 308 | 17,000 | 308 |
2000-10-25 | 315 | 320 | 315 | 318 | 8,000 | 318 |
2000-10-24 | 310 | 317 | 310 | 310 | 8,000 | 310 |
2000-10-23 | 315 | 315 | 315 | 315 | 8,000 | 315 |
2000-10-20 | 315 | 315 | 310 | 315 | 6,000 | 315 |
2000-10-19 | 310 | 315 | 308 | 315 | 10,000 | 315 |
2000-10-18 | 315 | 315 | 310 | 315 | 3,000 | 315 |
2000-10-17 | 320 | 320 | 315 | 320 | 15,000 | 320 |
2000-10-16 | 325 | 325 | 315 | 325 | 6,000 | 325 |
2000-10-13 | 320 | 325 | 320 | 325 | 5,000 | 325 |
2000-10-12 | 329 | 330 | 315 | 315 | 20,000 | 315 |
2000-10-11 | 325 | 330 | 325 | 330 | 14,000 | 330 |
2000-10-10 | 320 | 330 | 320 | 330 | 2,000 | 330 |
2000-10-06 | 320 | 320 | 310 | 310 | 7,000 | 310 |
2000-10-05 | 315 | 320 | 315 | 320 | 2,000 | 320 |
2000-10-04 | 330 | 330 | 315 | 315 | 3,000 | 315 |
2000-10-02 | 340 | 340 | 340 | 340 | 7,000 | 340 |
2000-09-29 | 321 | 340 | 321 | 335 | 7,000 | 335 |
2000-09-28 | 316 | 316 | 315 | 315 | 10,000 | 315 |
2000-09-27 | 340 | 340 | 315 | 315 | 8,000 | 315 |
2000-09-26 | 330 | 339 | 330 | 339 | 15,000 | 339 |
2000-09-25 | 330 | 330 | 330 | 330 | 20,000 | 330 |
2000-09-22 | 314 | 315 | 314 | 315 | 10,000 | 315 |
2000-09-21 | 315 | 315 | 315 | 315 | 10,000 | 315 |
2000-09-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2000-09-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2000-09-18 | 300 | 320 | 300 | 320 | 13,000 | 320 |
2000-09-13 | 319 | 320 | 319 | 320 | 8,000 | 320 |
2000-09-12 | 318 | 318 | 318 | 318 | 3,000 | 318 |
2000-09-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
2000-09-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
2000-09-07 | 320 | 325 | 310 | 310 | 8,000 | 310 |
2000-09-06 | 320 | 330 | 320 | 330 | 6,000 | 330 |
2000-09-05 | 310 | 310 | 300 | 310 | 10,000 | 310 |
2000-09-04 | 311 | 311 | 310 | 310 | 13,000 | 310 |
2000-08-30 | 328 | 328 | 315 | 315 | 2,000 | 315 |
2000-08-29 | 340 | 340 | 325 | 334 | 4,000 | 334 |
2000-08-28 | 340 | 340 | 339 | 339 | 6,000 | 339 |
2000-08-25 | 347 | 350 | 340 | 340 | 13,000 | 340 |
2000-08-24 | 340 | 350 | 340 | 350 | 29,000 | 350 |
2000-08-23 | 340 | 340 | 330 | 340 | 11,000 | 340 |
2000-08-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2000-08-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
2000-08-18 | 350 | 360 | 350 | 350 | 11,000 | 350 |
2000-08-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
2000-08-16 | 350 | 368 | 350 | 368 | 18,000 | 368 |
2000-08-15 | 328 | 348 | 328 | 345 | 8,000 | 345 |
2000-08-14 | 300 | 328 | 300 | 328 | 15,000 | 328 |
2000-08-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2000-08-10 | 305 | 305 | 300 | 300 | 15,000 | 300 |
2000-08-09 | 318 | 319 | 305 | 305 | 8,000 | 305 |
2000-08-08 | 320 | 320 | 301 | 319 | 17,000 | 319 |
2000-08-07 | 318 | 330 | 318 | 320 | 11,000 | 320 |
2000-08-04 | 330 | 330 | 320 | 320 | 6,000 | 320 |
2000-08-03 | 340 | 340 | 330 | 330 | 16,000 | 330 |
2000-08-02 | 350 | 350 | 340 | 340 | 3,000 | 340 |
2000-08-01 | 340 | 350 | 340 | 350 | 21,000 | 350 |
2000-07-31 | 339 | 350 | 335 | 340 | 22,000 | 340 |
2000-07-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2000-07-27 | 362 | 362 | 360 | 360 | 11,000 | 360 |
2000-07-26 | 362 | 362 | 362 | 362 | 4,000 | 362 |
2000-07-25 | 360 | 365 | 350 | 362 | 26,000 | 362 |
2000-07-24 | 380 | 381 | 360 | 364 | 29,000 | 364 |
2000-07-21 | 375 | 380 | 370 | 380 | 16,000 | 380 |
2000-07-19 | 379 | 380 | 372 | 372 | 7,000 | 372 |
2000-07-18 | 387 | 395 | 380 | 388 | 39,000 | 388 |
2000-07-17 | 353 | 380 | 353 | 380 | 80,000 | 380 |
2000-07-14 | 353 | 360 | 353 | 353 | 31,000 | 353 |
2000-07-13 | 370 | 370 | 353 | 353 | 4,000 | 353 |
2000-07-12 | 370 | 373 | 350 | 370 | 13,000 | 370 |
2000-07-11 | 350 | 381 | 336 | 373 | 36,000 | 373 |
2000-07-10 | 379 | 380 | 350 | 350 | 27,000 | 350 |
2000-07-07 | 400 | 400 | 350 | 380 | 29,000 | 380 |
2000-07-06 | 385 | 408 | 360 | 408 | 152,000 | 408 |
2000-07-05 | 315 | 390 | 315 | 390 | 219,000 | 390 |
2000-07-04 | 306 | 310 | 306 | 310 | 36,000 | 310 |
2000-07-03 | 292 | 319 | 292 | 304 | 23,000 | 304 |
2000-06-30 | 280 | 290 | 277 | 290 | 33,000 | 290 |
2000-06-29 | 262 | 277 | 262 | 277 | 13,000 | 277 |
2000-06-28 | 267 | 267 | 261 | 262 | 15,000 | 262 |
2000-06-26 | 277 | 277 | 271 | 271 | 10,000 | 271 |
2000-06-23 | 277 | 277 | 277 | 277 | 3,000 | 277 |
2000-06-22 | 265 | 266 | 260 | 264 | 28,000 | 264 |
2000-06-21 | 267 | 267 | 267 | 267 | 2,000 | 267 |
2000-06-20 | 264 | 265 | 264 | 265 | 7,000 | 265 |
2000-06-19 | 264 | 264 | 260 | 260 | 5,000 | 260 |
2000-06-16 | 261 | 261 | 261 | 261 | 2,000 | 261 |
2000-06-14 | 279 | 279 | 266 | 266 | 13,000 | 266 |
2000-06-13 | 270 | 270 | 270 | 270 | 4,000 | 270 |
2000-06-12 | 270 | 270 | 260 | 270 | 6,000 | 270 |
2000-06-09 | 260 | 260 | 254 | 257 | 17,000 | 257 |
2000-06-08 | 279 | 279 | 265 | 265 | 15,000 | 265 |
2000-06-07 | 279 | 280 | 279 | 280 | 15,000 | 280 |
2000-06-06 | 280 | 290 | 280 | 280 | 9,000 | 280 |
2000-06-05 | 290 | 300 | 290 | 295 | 18,000 | 295 |
2000-06-02 | 320 | 320 | 299 | 303 | 44,000 | 303 |
2000-06-01 | 300 | 300 | 280 | 300 | 16,000 | 300 |
2000-05-31 | 311 | 320 | 302 | 306 | 58,000 | 306 |
2000-05-30 | 305 | 310 | 300 | 308 | 45,000 | 308 |
2000-05-29 | 320 | 330 | 285 | 305 | 56,000 | 305 |
2000-05-26 | 270 | 325 | 270 | 315 | 110,000 | 315 |
2000-05-25 | 250 | 268 | 250 | 268 | 51,000 | 268 |
2000-05-24 | 246 | 250 | 240 | 250 | 36,000 | 250 |
2000-05-23 | 255 | 255 | 248 | 248 | 30,000 | 248 |
2000-05-22 | 242 | 270 | 242 | 250 | 73,000 | 250 |
2000-05-19 | 230 | 240 | 230 | 240 | 2,000 | 240 |
2000-05-18 | 230 | 235 | 230 | 235 | 3,000 | 235 |
2000-05-17 | 235 | 235 | 226 | 230 | 6,000 | 230 |
2000-05-16 | 239 | 239 | 235 | 235 | 2,000 | 235 |
2000-05-15 | 240 | 240 | 235 | 240 | 17,000 | 240 |
2000-05-11 | 240 | 240 | 240 | 240 | 7,000 | 240 |
2000-05-10 | 230 | 240 | 230 | 240 | 8,000 | 240 |
2000-05-09 | 240 | 240 | 235 | 235 | 6,000 | 235 |
2000-05-08 | 235 | 240 | 235 | 240 | 13,000 | 240 |
2000-05-02 | 225 | 239 | 225 | 230 | 17,000 | 230 |
2000-05-01 | 220 | 225 | 220 | 225 | 3,000 | 225 |
2000-04-28 | 221 | 221 | 220 | 220 | 4,000 | 220 |
2000-04-27 | 223 | 225 | 220 | 221 | 17,000 | 221 |
2000-04-26 | 221 | 225 | 221 | 223 | 14,000 | 223 |
2000-04-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
2000-04-24 | 215 | 219 | 215 | 219 | 7,000 | 219 |
2000-04-21 | 215 | 220 | 215 | 215 | 12,000 | 215 |
2000-04-20 | 215 | 220 | 215 | 215 | 7,000 | 215 |
2000-04-19 | 215 | 215 | 215 | 215 | 6,000 | 215 |
2000-04-18 | 205 | 215 | 205 | 215 | 5,000 | 215 |
2000-04-17 | 218 | 218 | 205 | 205 | 33,000 | 205 |
2000-04-14 | 218 | 225 | 218 | 225 | 3,000 | 225 |
2000-04-13 | 223 | 230 | 220 | 230 | 14,000 | 230 |
2000-04-12 | 220 | 220 | 220 | 220 | 13,000 | 220 |
2000-04-11 | 216 | 220 | 216 | 220 | 7,000 | 220 |
2000-04-10 | 220 | 220 | 215 | 215 | 3,000 | 215 |
2000-04-07 | 215 | 220 | 215 | 216 | 12,000 | 216 |
2000-04-06 | 216 | 216 | 216 | 216 | 6,000 | 216 |
2000-04-05 | 220 | 220 | 216 | 216 | 16,000 | 216 |
2000-04-04 | 220 | 220 | 218 | 220 | 20,000 | 220 |
2000-04-03 | 224 | 230 | 218 | 218 | 19,000 | 218 |
2000-03-31 | 223 | 240 | 222 | 222 | 12,000 | 222 |
2000-03-30 | 235 | 235 | 220 | 220 | 5,000 | 220 |
2000-03-29 | 216 | 220 | 215 | 220 | 8,000 | 220 |
2000-03-28 | 210 | 215 | 210 | 215 | 7,000 | 215 |
2000-03-27 | 215 | 216 | 210 | 210 | 12,000 | 210 |
2000-03-24 | 225 | 225 | 215 | 215 | 11,000 | 215 |
2000-03-23 | 225 | 240 | 225 | 225 | 15,000 | 225 |
2000-03-22 | 212 | 220 | 212 | 220 | 8,000 | 220 |
2000-03-21 | 210 | 210 | 205 | 205 | 18,000 | 205 |
2000-03-17 | 210 | 210 | 202 | 202 | 15,000 | 202 |
2000-03-16 | 211 | 215 | 210 | 210 | 9,000 | 210 |
2000-03-15 | 219 | 219 | 203 | 203 | 17,000 | 203 |
2000-03-14 | 202 | 211 | 200 | 210 | 35,000 | 210 |
2000-03-13 | 226 | 226 | 200 | 200 | 16,000 | 200 |
2000-03-10 | 236 | 236 | 220 | 230 | 9,000 | 230 |
2000-03-09 | 260 | 269 | 240 | 240 | 58,000 | 240 |
2000-03-08 | 240 | 300 | 236 | 250 | 135,000 | 250 |
2000-03-07 | 208 | 230 | 208 | 230 | 61,000 | 230 |
2000-03-06 | 208 | 209 | 200 | 207 | 35,000 | 207 |
2000-03-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2000-03-02 | 194 | 200 | 194 | 200 | 10,000 | 200 |
2000-03-01 | 192 | 192 | 192 | 192 | 1,000 | 192 |
2000-02-29 | 200 | 201 | 192 | 192 | 3,000 | 192 |
2000-02-28 | 195 | 205 | 190 | 190 | 20,000 | 190 |
2000-02-25 | 190 | 190 | 190 | 190 | 12,000 | 190 |
2000-02-23 | 190 | 190 | 190 | 190 | 7,000 | 190 |
2000-02-22 | 190 | 195 | 190 | 195 | 5,000 | 195 |
2000-02-21 | 185 | 190 | 185 | 190 | 9,000 | 190 |
2000-02-18 | 180 | 185 | 180 | 185 | 4,000 | 185 |
2000-02-17 | 180 | 180 | 180 | 180 | 7,000 | 180 |
2000-02-15 | 195 | 195 | 190 | 190 | 7,000 | 190 |
2000-02-14 | 195 | 195 | 195 | 195 | 5,000 | 195 |
2000-02-09 | 200 | 200 | 200 | 200 | 5,000 | 200 |
2000-02-08 | 200 | 200 | 198 | 200 | 7,000 | 200 |
2000-02-07 | 196 | 200 | 196 | 200 | 4,000 | 200 |
2000-02-04 | 200 | 200 | 200 | 200 | 5,000 | 200 |
2000-02-03 | 196 | 196 | 196 | 196 | 7,000 | 196 |
2000-02-02 | 195 | 200 | 195 | 200 | 15,000 | 200 |
2000-02-01 | 190 | 195 | 190 | 195 | 13,000 | 195 |
2000-01-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
2000-01-28 | 195 | 195 | 190 | 190 | 27,000 | 190 |
2000-01-27 | 200 | 200 | 200 | 200 | 4,000 | 200 |
2000-01-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
2000-01-25 | 195 | 195 | 195 | 195 | 6,000 | 195 |
2000-01-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
2000-01-21 | 195 | 195 | 195 | 195 | 2,000 | 195 |
2000-01-20 | 200 | 200 | 195 | 195 | 3,000 | 195 |
2000-01-19 | 195 | 200 | 195 | 195 | 30,000 | 195 |
2000-01-18 | 196 | 196 | 195 | 195 | 19,000 | 195 |
2000-01-17 | 197 | 197 | 197 | 197 | 4,000 | 197 |
2000-01-14 | 196 | 196 | 195 | 196 | 9,000 | 196 |
2000-01-13 | 198 | 198 | 195 | 196 | 9,000 | 196 |
2000-01-12 | 198 | 198 | 198 | 198 | 4,000 | 198 |
2000-01-11 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2000-01-07 | 198 | 198 | 198 | 198 | 3,000 | 198 |
2000-01-06 | 200 | 200 | 200 | 200 | 5,000 | 200 |
2000-01-05 | 200 | 200 | 200 | 200 | 7,000 | 200 |
分割・併合履歴 : なし