5999 イハラサイエンス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-12-27 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2002-12-25 | 123 | 125 | 122 | 122 | 22,000 | 122 |
| 2002-12-24 | 122 | 125 | 122 | 122 | 21,000 | 122 |
| 2002-12-20 | 122 | 123 | 122 | 123 | 8,000 | 123 |
| 2002-12-19 | 123 | 125 | 121 | 121 | 6,000 | 121 |
| 2002-12-18 | 121 | 125 | 120 | 120 | 16,000 | 120 |
| 2002-12-17 | 123 | 123 | 121 | 121 | 17,000 | 121 |
| 2002-12-16 | 125 | 125 | 123 | 123 | 14,000 | 123 |
| 2002-12-13 | 123 | 123 | 121 | 123 | 33,000 | 123 |
| 2002-12-12 | 123 | 123 | 122 | 123 | 5,000 | 123 |
| 2002-12-11 | 123 | 124 | 122 | 122 | 6,000 | 122 |
| 2002-12-10 | 125 | 125 | 123 | 123 | 8,000 | 123 |
| 2002-12-09 | 125 | 125 | 122 | 122 | 7,000 | 122 |
| 2002-12-06 | 125 | 125 | 120 | 120 | 6,000 | 120 |
| 2002-12-05 | 124 | 124 | 120 | 120 | 14,000 | 120 |
| 2002-12-04 | 120 | 121 | 120 | 121 | 8,000 | 121 |
| 2002-12-03 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2002-12-02 | 126 | 126 | 126 | 126 | 16,000 | 126 |
| 2002-11-29 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-11-27 | 126 | 126 | 120 | 120 | 4,000 | 120 |
| 2002-11-26 | 125 | 130 | 125 | 126 | 12,000 | 126 |
| 2002-11-25 | 120 | 125 | 120 | 125 | 5,000 | 125 |
| 2002-11-22 | 120 | 120 | 116 | 116 | 9,000 | 116 |
| 2002-11-21 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 2002-11-20 | 110 | 110 | 109 | 110 | 18,000 | 110 |
| 2002-11-19 | 125 | 125 | 120 | 120 | 6,000 | 120 |
| 2002-11-18 | 125 | 125 | 120 | 120 | 16,000 | 120 |
| 2002-11-15 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2002-11-14 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2002-11-13 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2002-11-12 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2002-11-11 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2002-11-08 | 128 | 128 | 128 | 128 | 7,000 | 128 |
| 2002-11-07 | 128 | 128 | 127 | 127 | 5,000 | 127 |
| 2002-11-06 | 127 | 130 | 127 | 128 | 4,000 | 128 |
| 2002-11-05 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2002-11-01 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2002-10-31 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-10-29 | 136 | 137 | 136 | 136 | 9,000 | 136 |
| 2002-10-28 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2002-10-25 | 130 | 136 | 130 | 136 | 12,000 | 136 |
| 2002-10-24 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-10-23 | 130 | 130 | 125 | 125 | 10,000 | 125 |
| 2002-10-22 | 131 | 131 | 130 | 130 | 10,000 | 130 |
| 2002-10-21 | 130 | 131 | 130 | 131 | 7,000 | 131 |
| 2002-10-18 | 131 | 131 | 128 | 128 | 4,000 | 128 |
| 2002-10-17 | 130 | 130 | 129 | 130 | 4,000 | 130 |
| 2002-10-16 | 130 | 130 | 127 | 130 | 48,000 | 130 |
| 2002-10-15 | 130 | 131 | 125 | 125 | 16,000 | 125 |
| 2002-10-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-10-10 | 130 | 139 | 125 | 139 | 7,000 | 139 |
| 2002-10-09 | 126 | 126 | 120 | 120 | 3,000 | 120 |
| 2002-10-08 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2002-10-07 | 138 | 138 | 120 | 120 | 19,000 | 120 |
| 2002-10-04 | 140 | 140 | 135 | 135 | 8,000 | 135 |
| 2002-10-03 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2002-10-02 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-10-01 | 150 | 150 | 145 | 145 | 4,000 | 145 |
| 2002-09-27 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-09-26 | 155 | 160 | 155 | 160 | 6,000 | 160 |
| 2002-09-25 | 150 | 151 | 150 | 151 | 10,000 | 151 |
| 2002-09-20 | 151 | 152 | 145 | 146 | 22,000 | 146 |
| 2002-09-19 | 150 | 150 | 150 | 150 | 9,000 | 150 |
| 2002-09-18 | 150 | 150 | 145 | 145 | 7,000 | 145 |
| 2002-09-17 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2002-09-13 | 149 | 149 | 140 | 140 | 8,000 | 140 |
| 2002-09-12 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-09-11 | 142 | 150 | 140 | 150 | 7,000 | 150 |
| 2002-09-10 | 150 | 150 | 145 | 145 | 6,000 | 145 |
| 2002-09-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-09-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-09-04 | 150 | 150 | 136 | 145 | 16,000 | 145 |
| 2002-09-03 | 170 | 170 | 160 | 160 | 8,000 | 160 |
| 2002-09-02 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2002-08-30 | 189 | 189 | 180 | 180 | 5,000 | 180 |
| 2002-08-29 | 184 | 190 | 184 | 190 | 12,000 | 190 |
| 2002-08-28 | 187 | 187 | 185 | 187 | 8,000 | 187 |
| 2002-08-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-08-26 | 200 | 200 | 195 | 200 | 9,000 | 200 |
| 2002-08-23 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2002-08-22 | 200 | 203 | 200 | 203 | 8,000 | 203 |
| 2002-08-21 | 208 | 224 | 208 | 219 | 23,000 | 219 |
| 2002-08-20 | 190 | 200 | 190 | 200 | 14,000 | 200 |
| 2002-08-19 | 198 | 200 | 197 | 200 | 8,000 | 200 |
| 2002-08-16 | 200 | 200 | 196 | 200 | 7,000 | 200 |
| 2002-08-15 | 213 | 215 | 202 | 212 | 10,000 | 212 |
| 2002-08-14 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2002-08-13 | 222 | 225 | 218 | 218 | 9,000 | 218 |
| 2002-08-12 | 241 | 242 | 222 | 225 | 28,000 | 225 |
| 2002-08-09 | 235 | 264 | 234 | 246 | 92,000 | 246 |
| 2002-08-08 | 216 | 234 | 216 | 234 | 58,000 | 234 |
| 2002-08-07 | 216 | 216 | 215 | 216 | 23,000 | 216 |
| 2002-08-06 | 216 | 220 | 214 | 215 | 43,000 | 215 |
| 2002-08-05 | 219 | 220 | 207 | 215 | 35,000 | 215 |
| 2002-08-02 | 193 | 227 | 193 | 220 | 40,000 | 220 |
| 2002-08-01 | 193 | 205 | 173 | 190 | 44,000 | 190 |
| 2002-07-31 | 176 | 223 | 176 | 196 | 117,000 | 196 |
| 2002-07-30 | 168 | 173 | 164 | 173 | 10,000 | 173 |
| 2002-07-29 | 161 | 174 | 161 | 170 | 12,000 | 170 |
| 2002-07-26 | 161 | 161 | 155 | 160 | 17,000 | 160 |
| 2002-07-25 | 138 | 150 | 138 | 150 | 15,000 | 150 |
| 2002-07-24 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2002-07-22 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2002-07-19 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2002-07-18 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2002-07-17 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2002-07-16 | 136 | 138 | 136 | 138 | 5,000 | 138 |
| 2002-07-15 | 136 | 136 | 136 | 136 | 11,000 | 136 |
| 2002-07-12 | 140 | 140 | 136 | 136 | 3,000 | 136 |
| 2002-07-11 | 139 | 140 | 137 | 140 | 5,000 | 140 |
| 2002-07-10 | 141 | 141 | 140 | 140 | 6,000 | 140 |
| 2002-07-09 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2002-07-08 | 147 | 147 | 145 | 145 | 5,000 | 145 |
| 2002-07-05 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2002-07-04 | 146 | 146 | 145 | 145 | 4,000 | 145 |
| 2002-07-03 | 146 | 146 | 145 | 145 | 4,000 | 145 |
| 2002-07-02 | 147 | 147 | 146 | 146 | 5,000 | 146 |
| 2002-07-01 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 2002-06-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2002-06-27 | 148 | 148 | 146 | 146 | 8,000 | 146 |
| 2002-06-26 | 151 | 151 | 146 | 146 | 4,000 | 146 |
| 2002-06-25 | 152 | 152 | 146 | 150 | 16,000 | 150 |
| 2002-06-24 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2002-06-21 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2002-06-20 | 165 | 165 | 151 | 160 | 8,000 | 160 |
| 2002-06-19 | 170 | 170 | 153 | 153 | 13,000 | 153 |
| 2002-06-18 | 160 | 170 | 160 | 165 | 15,000 | 165 |
| 2002-06-17 | 156 | 180 | 153 | 153 | 19,000 | 153 |
| 2002-06-14 | 156 | 156 | 152 | 156 | 8,000 | 156 |
| 2002-06-12 | 144 | 158 | 144 | 145 | 40,000 | 145 |
| 2002-06-11 | 145 | 145 | 144 | 145 | 17,000 | 145 |
| 2002-06-10 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-06-07 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2002-06-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-06-05 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-06-04 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2002-06-03 | 150 | 155 | 145 | 145 | 7,000 | 145 |
| 2002-05-30 | 150 | 155 | 150 | 155 | 5,000 | 155 |
| 2002-05-29 | 146 | 150 | 145 | 150 | 16,000 | 150 |
| 2002-05-28 | 163 | 163 | 155 | 155 | 17,000 | 155 |
| 2002-05-27 | 169 | 169 | 154 | 160 | 28,000 | 160 |
| 2002-05-24 | 122 | 124 | 122 | 124 | 14,000 | 124 |
| 2002-05-23 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-05-22 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2002-05-21 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-05-20 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-05-17 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2002-05-16 | 116 | 116 | 116 | 116 | 4,000 | 116 |
| 2002-05-15 | 115 | 118 | 115 | 118 | 5,000 | 118 |
| 2002-05-14 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2002-05-13 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2002-05-10 | 113 | 114 | 113 | 114 | 2,000 | 114 |
| 2002-05-09 | 115 | 115 | 113 | 113 | 6,000 | 113 |
| 2002-05-08 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-05-07 | 114 | 114 | 114 | 114 | 10,000 | 114 |
| 2002-05-01 | 114 | 119 | 114 | 114 | 8,000 | 114 |
| 2002-04-30 | 114 | 115 | 114 | 115 | 6,000 | 115 |
| 2002-04-26 | 115 | 115 | 114 | 114 | 7,000 | 114 |
| 2002-04-25 | 114 | 115 | 114 | 115 | 6,000 | 115 |
| 2002-04-24 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-04-23 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 2002-04-22 | 112 | 115 | 112 | 115 | 4,000 | 115 |
| 2002-04-19 | 112 | 112 | 112 | 112 | 7,000 | 112 |
| 2002-04-18 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-16 | 116 | 117 | 115 | 117 | 6,000 | 117 |
| 2002-04-15 | 118 | 118 | 118 | 118 | 10,000 | 118 |
| 2002-04-11 | 118 | 118 | 116 | 116 | 2,000 | 116 |
| 2002-04-10 | 118 | 118 | 118 | 118 | 6,000 | 118 |
| 2002-04-09 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2002-04-08 | 115 | 118 | 115 | 118 | 6,000 | 118 |
| 2002-04-05 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2002-04-04 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-04-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-02 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-04-01 | 120 | 120 | 115 | 115 | 3,000 | 115 |
| 2002-03-29 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2002-03-28 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-03-27 | 125 | 130 | 125 | 130 | 2,000 | 130 |
| 2002-03-26 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2002-03-25 | 125 | 130 | 113 | 125 | 38,000 | 125 |
| 2002-03-22 | 111 | 126 | 111 | 126 | 5,000 | 126 |
| 2002-03-20 | 114 | 114 | 112 | 112 | 11,000 | 112 |
| 2002-03-19 | 114 | 114 | 112 | 112 | 10,000 | 112 |
| 2002-03-18 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2002-03-15 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2002-03-12 | 129 | 129 | 119 | 119 | 5,000 | 119 |
| 2002-03-11 | 115 | 130 | 115 | 129 | 7,000 | 129 |
| 2002-03-08 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2002-03-06 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-03-01 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-02-28 | 102 | 110 | 102 | 110 | 6,000 | 110 |
| 2002-02-26 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-02-25 | 112 | 115 | 112 | 115 | 17,000 | 115 |
| 2002-02-22 | 110 | 110 | 107 | 107 | 3,000 | 107 |
| 2002-02-20 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-02-15 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2002-02-14 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2002-02-13 | 107 | 107 | 107 | 107 | 5,000 | 107 |
| 2002-02-07 | 110 | 110 | 101 | 101 | 4,000 | 101 |
| 2002-01-30 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-01-29 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-01-28 | 115 | 115 | 115 | 115 | 10,000 | 115 |
| 2002-01-25 | 115 | 115 | 115 | 115 | 8,000 | 115 |
| 2002-01-24 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-01-23 | 105 | 105 | 101 | 101 | 7,000 | 101 |
| 2002-01-18 | 104 | 105 | 104 | 105 | 8,000 | 105 |
| 2002-01-17 | 96 | 100 | 96 | 100 | 6,000 | 100 |
| 2002-01-16 | 95 | 95 | 94 | 95 | 26,000 | 95 |
| 2002-01-15 | 100 | 100 | 95 | 95 | 25,000 | 95 |
| 2002-01-11 | 116 | 116 | 100 | 102 | 16,000 | 102 |
| 2002-01-10 | 126 | 126 | 116 | 116 | 6,000 | 116 |
| 2002-01-09 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-01-08 | 130 | 139 | 126 | 126 | 5,000 | 126 |
分割・併合履歴 ： なし