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
2000-12-292702702702701,000270
2000-12-282702702702702,000270
2000-12-262802802802808,000280
2000-12-2529029027027010,000270
2000-12-222722722702703,000270
2000-12-202702752702757,000275
2000-12-192802802802803,000280
2000-12-182902902852856,000285
2000-12-152902902902902,000290
2000-12-142902902902902,000290
2000-12-132912912902903,000290
2000-12-123003002902904,000290
2000-12-072912952912954,000295
2000-12-062902912902913,000291
2000-12-052892912892905,000290
2000-12-042912912912911,000291
2000-12-012932932912917,000291
2000-11-283103153103157,000315
2000-11-272913102913104,000310
2000-11-242922932912918,000291
2000-11-222932932932934,000293
2000-11-212952952932934,000293
2000-11-202952952952955,000295
2000-11-1729830029529515,000295
2000-11-163003003003002,000300
2000-11-153153153003002,000300
2000-11-143003153003156,000315
2000-11-132853002853005,000300
2000-11-102952952952952,000295
2000-11-093103103103102,000310
2000-11-083053103053104,000310
2000-11-073053103003007,000300
2000-11-0629030027030012,000300
2000-11-022902902902901,000290
2000-11-013053052962968,000296
2000-10-313153153023058,000305
2000-10-303053053053057,000305
2000-10-273053053053052,000305
2000-10-2631531530830817,000308
2000-10-253153203153188,000318
2000-10-243103173103108,000310
2000-10-233153153153158,000315
2000-10-203153153103156,000315
2000-10-1931031530831510,000315
2000-10-183153153103153,000315
2000-10-1732032031532015,000320
2000-10-163253253153256,000325
2000-10-133203253203255,000325
2000-10-1232933031531520,000315
2000-10-1132533032533014,000330
2000-10-103203303203302,000330
2000-10-063203203103107,000310
2000-10-053153203153202,000320
2000-10-043303303153153,000315
2000-10-023403403403407,000340
2000-09-293213403213357,000335
2000-09-2831631631531510,000315
2000-09-273403403153158,000315
2000-09-2633033933033915,000339
2000-09-2533033033033020,000330
2000-09-2231431531431510,000315
2000-09-2131531531531510,000315
2000-09-203153153153151,000315
2000-09-193203203203201,000320
2000-09-1830032030032013,000320
2000-09-133193203193208,000320
2000-09-123183183183183,000318
2000-09-113203203203202,000320
2000-09-083103103103104,000310
2000-09-073203253103108,000310
2000-09-063203303203306,000330
2000-09-0531031030031010,000310
2000-09-0431131131031013,000310
2000-08-303283283153152,000315
2000-08-293403403253344,000334
2000-08-283403403393396,000339
2000-08-2534735034034013,000340
2000-08-2434035034035029,000350
2000-08-2334034033034011,000340
2000-08-223403403403401,000340
2000-08-213503503503505,000350
2000-08-1835036035035011,000350
2000-08-173503503503502,000350
2000-08-1635036835036818,000368
2000-08-153283483283458,000345
2000-08-1430032830032815,000328
2000-08-113003003003002,000300
2000-08-1030530530030015,000300
2000-08-093183193053058,000305
2000-08-0832032030131917,000319
2000-08-0731833031832011,000320
2000-08-043303303203206,000320
2000-08-0334034033033016,000330
2000-08-023503503403403,000340
2000-08-0134035034035021,000350
2000-07-3133935033534022,000340
2000-07-283553553553551,000355
2000-07-2736236236036011,000360
2000-07-263623623623624,000362
2000-07-2536036535036226,000362
2000-07-2438038136036429,000364
2000-07-2137538037038016,000380
2000-07-193793803723727,000372
2000-07-1838739538038839,000388
2000-07-1735338035338080,000380
2000-07-1435336035335331,000353
2000-07-133703703533534,000353
2000-07-1237037335037013,000370
2000-07-1135038133637336,000373
2000-07-1037938035035027,000350
2000-07-0740040035038029,000380
2000-07-06385408360408152,000408
2000-07-05315390315390219,000390
2000-07-0430631030631036,000310
2000-07-0329231929230423,000304
2000-06-3028029027729033,000290
2000-06-2926227726227713,000277
2000-06-2826726726126215,000262
2000-06-2627727727127110,000271
2000-06-232772772772773,000277
2000-06-2226526626026428,000264
2000-06-212672672672672,000267
2000-06-202642652642657,000265
2000-06-192642642602605,000260
2000-06-162612612612612,000261
2000-06-1427927926626613,000266
2000-06-132702702702704,000270
2000-06-122702702602706,000270
2000-06-0926026025425717,000257
2000-06-0827927926526515,000265
2000-06-0727928027928015,000280
2000-06-062802902802809,000280
2000-06-0529030029029518,000295
2000-06-0232032029930344,000303
2000-06-0130030028030016,000300
2000-05-3131132030230658,000306
2000-05-3030531030030845,000308
2000-05-2932033028530556,000305
2000-05-26270325270315110,000315
2000-05-2525026825026851,000268
2000-05-2424625024025036,000250
2000-05-2325525524824830,000248
2000-05-2224227024225073,000250
2000-05-192302402302402,000240
2000-05-182302352302353,000235
2000-05-172352352262306,000230
2000-05-162392392352352,000235
2000-05-1524024023524017,000240
2000-05-112402402402407,000240
2000-05-102302402302408,000240
2000-05-092402402352356,000235
2000-05-0823524023524013,000240
2000-05-0222523922523017,000230
2000-05-012202252202253,000225
2000-04-282212212202204,000220
2000-04-2722322522022117,000221
2000-04-2622122522122314,000223
2000-04-252202202202204,000220
2000-04-242152192152197,000219
2000-04-2121522021521512,000215
2000-04-202152202152157,000215
2000-04-192152152152156,000215
2000-04-182052152052155,000215
2000-04-1721821820520533,000205
2000-04-142182252182253,000225
2000-04-1322323022023014,000230
2000-04-1222022022022013,000220
2000-04-112162202162207,000220
2000-04-102202202152153,000215
2000-04-0721522021521612,000216
2000-04-062162162162166,000216
2000-04-0522022021621616,000216
2000-04-0422022021822020,000220
2000-04-0322423021821819,000218
2000-03-3122324022222212,000222
2000-03-302352352202205,000220
2000-03-292162202152208,000220
2000-03-282102152102157,000215
2000-03-2721521621021012,000210
2000-03-2422522521521511,000215
2000-03-2322524022522515,000225
2000-03-222122202122208,000220
2000-03-2121021020520518,000205
2000-03-1721021020220215,000202
2000-03-162112152102109,000210
2000-03-1521921920320317,000203
2000-03-1420221120021035,000210
2000-03-1322622620020016,000200
2000-03-102362362202309,000230
2000-03-0926026924024058,000240
2000-03-08240300236250135,000250
2000-03-0720823020823061,000230
2000-03-0620820920020735,000207
2000-03-031981981981981,000198
2000-03-0219420019420010,000200
2000-03-011921921921921,000192
2000-02-292002011921923,000192
2000-02-2819520519019020,000190
2000-02-2519019019019012,000190
2000-02-231901901901907,000190
2000-02-221901951901955,000195
2000-02-211851901851909,000190
2000-02-181801851801854,000185
2000-02-171801801801807,000180
2000-02-151951951901907,000190
2000-02-141951951951955,000195
2000-02-092002002002005,000200
2000-02-082002001982007,000200
2000-02-071962001962004,000200
2000-02-042002002002005,000200
2000-02-031961961961967,000196
2000-02-0219520019520015,000200
2000-02-0119019519019513,000195
2000-01-311901901901901,000190
2000-01-2819519519019027,000190
2000-01-272002002002004,000200
2000-01-261951951951952,000195
2000-01-251951951951956,000195
2000-01-241951951951952,000195
2000-01-211951951951952,000195
2000-01-202002001951953,000195
2000-01-1919520019519530,000195
2000-01-1819619619519519,000195
2000-01-171971971971974,000197
2000-01-141961961951969,000196
2000-01-131981981951969,000196
2000-01-121981981981984,000198
2000-01-111981981981981,000198
2000-01-071981981981983,000198
2000-01-062002002002005,000200
2000-01-052002002002007,000200

分割・併合履歴 : なし