5999 イハラサイエンス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-261301301301302,000130
2001-12-2513013013013014,000130
2001-12-201101101101101,000110
2001-12-191151151151155,000115
2001-12-181161161141149,000114
2001-12-171151151151151,000115
2001-12-141181181171173,000117
2001-12-131121161121165,000116
2001-12-1212012011611640,000116
2001-12-1112812812012012,000120
2001-12-101301301301304,000130
2001-12-051271271251252,000125
2001-12-041301301301302,000130
2001-11-291381381301325,000132
2001-11-271561561421423,000142
2001-11-261491591491598,000159
2001-11-221401501401458,000145
2001-11-201371371361365,000136
2001-11-191371371351354,000135
2001-11-161401401401401,000140
2001-11-121451451401403,000140
2001-11-081361361351354,000135
2001-11-071361361361361,000136
2001-11-0614714713514512,000145
2001-10-261501601501609,000160
2001-10-251491491491497,000149
2001-10-241521521521521,000152
2001-10-221351351351351,000135
2001-10-181351351351352,000135
2001-10-101401401401401,000140
2001-10-051331351331352,000135
2001-10-0413213513013012,000130
2001-10-0315015013013012,000130
2001-10-021351351351355,000135
2001-10-011351351351351,000135
2001-09-2614014513213566,000135
2001-09-2514516014516015,000160
2001-09-211401401401401,000140
2001-09-201451451451451,000145
2001-09-191451451451452,000145
2001-09-181401451401453,000145
2001-09-1714714713113116,000131
2001-09-141461461451455,000145
2001-09-1316016014514518,000145
2001-09-1216116516116513,000165
2001-09-111691691681682,000168
2001-09-101701701691709,000170
2001-09-071701701701701,000170
2001-09-051801801701708,000170
2001-09-0416217216217210,000172
2001-09-0320020016216225,000162
2001-08-312002002002002,000200
2001-08-282402402402402,000240
2001-08-272402402402404,000240
2001-08-242402402352357,000235
2001-08-232252252252251,000225
2001-08-222272272252252,000225
2001-08-172192252192253,000225
2001-08-162252252102209,000220
2001-08-152302302252257,000225
2001-08-132402402402402,000240
2001-08-032402402402401,000240
2001-08-022402402402403,000240
2001-08-012402402352407,000240
2001-07-312402402402401,000240
2001-07-262452452452459,000245
2001-07-252412512412519,000251
2001-07-242432432402404,000240
2001-07-232442442432436,000243
2001-07-192432432432431,000243
2001-07-1824624624324310,000243
2001-07-162512512512512,000251
2001-07-132502502502501,000250
2001-07-112472502472502,000250
2001-07-102402412402413,000241
2001-07-0925025024024023,000240
2001-07-062702702502507,000250
2001-07-032602742602742,000274
2001-07-022782782782781,000278
2001-06-2928828825927811,000278
2001-06-282682782682782,000278
2001-06-262682682682685,000268
2001-06-2527027426826813,000268
2001-06-2227027024024022,000240
2001-06-192802802802801,000280
2001-06-182752802752807,000280
2001-06-152752752602607,000260
2001-06-1329029529029514,000295
2001-06-122862862862865,000286
2001-06-082902902852855,000285
2001-06-072932932902902,000290
2001-06-062952952852853,000285
2001-06-053013013003004,000300
2001-06-043023023023022,000302
2001-06-013153153103104,000310
2001-05-313203203203201,000320
2001-05-303043103003105,000310
2001-05-2933733729030332,000303
2001-05-2834435434034998,000349
2001-05-252652742652744,000274
2001-05-2225026025025017,000250
2001-05-182552552552551,000255
2001-05-172502502502502,000250
2001-05-162252252252258,000225
2001-05-112402402402402,000240
2001-05-102302302302301,000230
2001-05-082302302302301,000230
2001-05-072252252252255,000225
2001-04-272302302302304,000230
2001-04-262302302302307,000230
2001-04-252302302302303,000230
2001-04-242202202202201,000220
2001-04-202202202202205,000220
2001-04-192252252202206,000220
2001-04-172202302202308,000230
2001-04-112202202202202,000220
2001-04-1022823522822811,000228
2001-04-042302302302301,000230
2001-04-032342342342345,000234
2001-04-022342342342342,000234
2001-03-302352352342349,000234
2001-03-292342342342341,000234
2001-03-282342342342345,000234
2001-03-272352352302302,000230
2001-03-262352352352355,000235
2001-03-232352352342347,000234
2001-03-222352352352356,000235
2001-03-212402402352357,000235
2001-03-192402402402408,000240
2001-03-1624524524024012,000240
2001-03-152452452452458,000245
2001-03-142552552502509,000250
2001-03-132602602552557,000255
2001-03-122602602602608,000260
2001-03-092602602602602,000260
2001-03-082602602602602,000260
2001-03-072602602602602,000260
2001-03-062602602602606,000260
2001-03-0526526526026410,000264
2001-02-2725526525526510,000265
2001-02-262552602552604,000260
2001-02-232552552552554,000255
2001-02-212502502502508,000250
2001-02-1624924924924911,000249
2001-02-152502502502503,000250
2001-02-142642642642642,000264
2001-02-132542642542645,000264
2001-02-0925025125025120,000251
2001-02-082502502452452,000245
2001-02-0724525024525010,000250
2001-02-062452452452453,000245
2001-02-052452452452456,000245
2001-01-312602602512517,000251
2001-01-3025926025926010,000260
2001-01-2626026026026010,000260
2001-01-252602602552559,000255
2001-01-242502502502501,000250
2001-01-222602602602602,000260
2001-01-172662662602667,000266
2001-01-162652652602654,000265
2001-01-152652692652698,000269
2001-01-122682692682694,000269
2001-01-112682702682703,000270
2001-01-092602702602702,000270
2001-01-052702702702703,000270
2001-01-042702702702703,000270

分割・併合履歴 : なし