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 |
---|---|---|---|---|---|---|
2001-12-26 | 130 | 130 | 130 | 130 | 2,000 | 130 |
2001-12-25 | 130 | 130 | 130 | 130 | 14,000 | 130 |
2001-12-20 | 110 | 110 | 110 | 110 | 1,000 | 110 |
2001-12-19 | 115 | 115 | 115 | 115 | 5,000 | 115 |
2001-12-18 | 116 | 116 | 114 | 114 | 9,000 | 114 |
2001-12-17 | 115 | 115 | 115 | 115 | 1,000 | 115 |
2001-12-14 | 118 | 118 | 117 | 117 | 3,000 | 117 |
2001-12-13 | 112 | 116 | 112 | 116 | 5,000 | 116 |
2001-12-12 | 120 | 120 | 116 | 116 | 40,000 | 116 |
2001-12-11 | 128 | 128 | 120 | 120 | 12,000 | 120 |
2001-12-10 | 130 | 130 | 130 | 130 | 4,000 | 130 |
2001-12-05 | 127 | 127 | 125 | 125 | 2,000 | 125 |
2001-12-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
2001-11-29 | 138 | 138 | 130 | 132 | 5,000 | 132 |
2001-11-27 | 156 | 156 | 142 | 142 | 3,000 | 142 |
2001-11-26 | 149 | 159 | 149 | 159 | 8,000 | 159 |
2001-11-22 | 140 | 150 | 140 | 145 | 8,000 | 145 |
2001-11-20 | 137 | 137 | 136 | 136 | 5,000 | 136 |
2001-11-19 | 137 | 137 | 135 | 135 | 4,000 | 135 |
2001-11-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
2001-11-12 | 145 | 145 | 140 | 140 | 3,000 | 140 |
2001-11-08 | 136 | 136 | 135 | 135 | 4,000 | 135 |
2001-11-07 | 136 | 136 | 136 | 136 | 1,000 | 136 |
2001-11-06 | 147 | 147 | 135 | 145 | 12,000 | 145 |
2001-10-26 | 150 | 160 | 150 | 160 | 9,000 | 160 |
2001-10-25 | 149 | 149 | 149 | 149 | 7,000 | 149 |
2001-10-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
2001-10-22 | 135 | 135 | 135 | 135 | 1,000 | 135 |
2001-10-18 | 135 | 135 | 135 | 135 | 2,000 | 135 |
2001-10-10 | 140 | 140 | 140 | 140 | 1,000 | 140 |
2001-10-05 | 133 | 135 | 133 | 135 | 2,000 | 135 |
2001-10-04 | 132 | 135 | 130 | 130 | 12,000 | 130 |
2001-10-03 | 150 | 150 | 130 | 130 | 12,000 | 130 |
2001-10-02 | 135 | 135 | 135 | 135 | 5,000 | 135 |
2001-10-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
2001-09-26 | 140 | 145 | 132 | 135 | 66,000 | 135 |
2001-09-25 | 145 | 160 | 145 | 160 | 15,000 | 160 |
2001-09-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
2001-09-20 | 145 | 145 | 145 | 145 | 1,000 | 145 |
2001-09-19 | 145 | 145 | 145 | 145 | 2,000 | 145 |
2001-09-18 | 140 | 145 | 140 | 145 | 3,000 | 145 |
2001-09-17 | 147 | 147 | 131 | 131 | 16,000 | 131 |
2001-09-14 | 146 | 146 | 145 | 145 | 5,000 | 145 |
2001-09-13 | 160 | 160 | 145 | 145 | 18,000 | 145 |
2001-09-12 | 161 | 165 | 161 | 165 | 13,000 | 165 |
2001-09-11 | 169 | 169 | 168 | 168 | 2,000 | 168 |
2001-09-10 | 170 | 170 | 169 | 170 | 9,000 | 170 |
2001-09-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
2001-09-05 | 180 | 180 | 170 | 170 | 8,000 | 170 |
2001-09-04 | 162 | 172 | 162 | 172 | 10,000 | 172 |
2001-09-03 | 200 | 200 | 162 | 162 | 25,000 | 162 |
2001-08-31 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2001-08-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2001-08-27 | 240 | 240 | 240 | 240 | 4,000 | 240 |
2001-08-24 | 240 | 240 | 235 | 235 | 7,000 | 235 |
2001-08-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2001-08-22 | 227 | 227 | 225 | 225 | 2,000 | 225 |
2001-08-17 | 219 | 225 | 219 | 225 | 3,000 | 225 |
2001-08-16 | 225 | 225 | 210 | 220 | 9,000 | 220 |
2001-08-15 | 230 | 230 | 225 | 225 | 7,000 | 225 |
2001-08-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2001-08-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2001-08-02 | 240 | 240 | 240 | 240 | 3,000 | 240 |
2001-08-01 | 240 | 240 | 235 | 240 | 7,000 | 240 |
2001-07-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2001-07-26 | 245 | 245 | 245 | 245 | 9,000 | 245 |
2001-07-25 | 241 | 251 | 241 | 251 | 9,000 | 251 |
2001-07-24 | 243 | 243 | 240 | 240 | 4,000 | 240 |
2001-07-23 | 244 | 244 | 243 | 243 | 6,000 | 243 |
2001-07-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
2001-07-18 | 246 | 246 | 243 | 243 | 10,000 | 243 |
2001-07-16 | 251 | 251 | 251 | 251 | 2,000 | 251 |
2001-07-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2001-07-11 | 247 | 250 | 247 | 250 | 2,000 | 250 |
2001-07-10 | 240 | 241 | 240 | 241 | 3,000 | 241 |
2001-07-09 | 250 | 250 | 240 | 240 | 23,000 | 240 |
2001-07-06 | 270 | 270 | 250 | 250 | 7,000 | 250 |
2001-07-03 | 260 | 274 | 260 | 274 | 2,000 | 274 |
2001-07-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2001-06-29 | 288 | 288 | 259 | 278 | 11,000 | 278 |
2001-06-28 | 268 | 278 | 268 | 278 | 2,000 | 278 |
2001-06-26 | 268 | 268 | 268 | 268 | 5,000 | 268 |
2001-06-25 | 270 | 274 | 268 | 268 | 13,000 | 268 |
2001-06-22 | 270 | 270 | 240 | 240 | 22,000 | 240 |
2001-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2001-06-18 | 275 | 280 | 275 | 280 | 7,000 | 280 |
2001-06-15 | 275 | 275 | 260 | 260 | 7,000 | 260 |
2001-06-13 | 290 | 295 | 290 | 295 | 14,000 | 295 |
2001-06-12 | 286 | 286 | 286 | 286 | 5,000 | 286 |
2001-06-08 | 290 | 290 | 285 | 285 | 5,000 | 285 |
2001-06-07 | 293 | 293 | 290 | 290 | 2,000 | 290 |
2001-06-06 | 295 | 295 | 285 | 285 | 3,000 | 285 |
2001-06-05 | 301 | 301 | 300 | 300 | 4,000 | 300 |
2001-06-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
2001-06-01 | 315 | 315 | 310 | 310 | 4,000 | 310 |
2001-05-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2001-05-30 | 304 | 310 | 300 | 310 | 5,000 | 310 |
2001-05-29 | 337 | 337 | 290 | 303 | 32,000 | 303 |
2001-05-28 | 344 | 354 | 340 | 349 | 98,000 | 349 |
2001-05-25 | 265 | 274 | 265 | 274 | 4,000 | 274 |
2001-05-22 | 250 | 260 | 250 | 250 | 17,000 | 250 |
2001-05-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2001-05-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2001-05-16 | 225 | 225 | 225 | 225 | 8,000 | 225 |
2001-05-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2001-05-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2001-05-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2001-05-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
2001-04-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
2001-04-26 | 230 | 230 | 230 | 230 | 7,000 | 230 |
2001-04-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
2001-04-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2001-04-20 | 220 | 220 | 220 | 220 | 5,000 | 220 |
2001-04-19 | 225 | 225 | 220 | 220 | 6,000 | 220 |
2001-04-17 | 220 | 230 | 220 | 230 | 8,000 | 230 |
2001-04-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
2001-04-10 | 228 | 235 | 228 | 228 | 11,000 | 228 |
2001-04-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2001-04-03 | 234 | 234 | 234 | 234 | 5,000 | 234 |
2001-04-02 | 234 | 234 | 234 | 234 | 2,000 | 234 |
2001-03-30 | 235 | 235 | 234 | 234 | 9,000 | 234 |
2001-03-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2001-03-28 | 234 | 234 | 234 | 234 | 5,000 | 234 |
2001-03-27 | 235 | 235 | 230 | 230 | 2,000 | 230 |
2001-03-26 | 235 | 235 | 235 | 235 | 5,000 | 235 |
2001-03-23 | 235 | 235 | 234 | 234 | 7,000 | 234 |
2001-03-22 | 235 | 235 | 235 | 235 | 6,000 | 235 |
2001-03-21 | 240 | 240 | 235 | 235 | 7,000 | 235 |
2001-03-19 | 240 | 240 | 240 | 240 | 8,000 | 240 |
2001-03-16 | 245 | 245 | 240 | 240 | 12,000 | 240 |
2001-03-15 | 245 | 245 | 245 | 245 | 8,000 | 245 |
2001-03-14 | 255 | 255 | 250 | 250 | 9,000 | 250 |
2001-03-13 | 260 | 260 | 255 | 255 | 7,000 | 255 |
2001-03-12 | 260 | 260 | 260 | 260 | 8,000 | 260 |
2001-03-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2001-03-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2001-03-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2001-03-06 | 260 | 260 | 260 | 260 | 6,000 | 260 |
2001-03-05 | 265 | 265 | 260 | 264 | 10,000 | 264 |
2001-02-27 | 255 | 265 | 255 | 265 | 10,000 | 265 |
2001-02-26 | 255 | 260 | 255 | 260 | 4,000 | 260 |
2001-02-23 | 255 | 255 | 255 | 255 | 4,000 | 255 |
2001-02-21 | 250 | 250 | 250 | 250 | 8,000 | 250 |
2001-02-16 | 249 | 249 | 249 | 249 | 11,000 | 249 |
2001-02-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
2001-02-14 | 264 | 264 | 264 | 264 | 2,000 | 264 |
2001-02-13 | 254 | 264 | 254 | 264 | 5,000 | 264 |
2001-02-09 | 250 | 251 | 250 | 251 | 20,000 | 251 |
2001-02-08 | 250 | 250 | 245 | 245 | 2,000 | 245 |
2001-02-07 | 245 | 250 | 245 | 250 | 10,000 | 250 |
2001-02-06 | 245 | 245 | 245 | 245 | 3,000 | 245 |
2001-02-05 | 245 | 245 | 245 | 245 | 6,000 | 245 |
2001-01-31 | 260 | 260 | 251 | 251 | 7,000 | 251 |
2001-01-30 | 259 | 260 | 259 | 260 | 10,000 | 260 |
2001-01-26 | 260 | 260 | 260 | 260 | 10,000 | 260 |
2001-01-25 | 260 | 260 | 255 | 255 | 9,000 | 255 |
2001-01-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2001-01-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2001-01-17 | 266 | 266 | 260 | 266 | 7,000 | 266 |
2001-01-16 | 265 | 265 | 260 | 265 | 4,000 | 265 |
2001-01-15 | 265 | 269 | 265 | 269 | 8,000 | 269 |
2001-01-12 | 268 | 269 | 268 | 269 | 4,000 | 269 |
2001-01-11 | 268 | 270 | 268 | 270 | 3,000 | 270 |
2001-01-09 | 260 | 270 | 260 | 270 | 2,000 | 270 |
2001-01-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
2001-01-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
分割・併合履歴 : なし