5999 イハラサイエンス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 413 | 407 | 407 | 15,000 | 407 |
| 2003-12-29 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 2003-12-26 | 407 | 410 | 407 | 407 | 14,000 | 407 |
| 2003-12-25 | 408 | 410 | 407 | 407 | 11,000 | 407 |
| 2003-12-24 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-12-22 | 407 | 410 | 407 | 410 | 5,000 | 410 |
| 2003-12-19 | 407 | 407 | 407 | 407 | 11,000 | 407 |
| 2003-12-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-17 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 2003-12-16 | 405 | 410 | 400 | 405 | 24,000 | 405 |
| 2003-12-15 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-12-10 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2003-12-09 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-12-08 | 410 | 410 | 406 | 410 | 8,000 | 410 |
| 2003-12-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-12-04 | 410 | 410 | 406 | 410 | 5,000 | 410 |
| 2003-12-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-12-02 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2003-12-01 | 410 | 410 | 407 | 410 | 5,000 | 410 |
| 2003-11-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-11-27 | 411 | 411 | 410 | 410 | 8,000 | 410 |
| 2003-11-25 | 420 | 430 | 420 | 428 | 8,000 | 428 |
| 2003-11-21 | 410 | 410 | 410 | 410 | 29,000 | 410 |
| 2003-11-20 | 410 | 410 | 407 | 410 | 15,000 | 410 |
| 2003-11-19 | 410 | 410 | 410 | 410 | 17,000 | 410 |
| 2003-11-18 | 410 | 420 | 410 | 410 | 20,000 | 410 |
| 2003-11-17 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-11-14 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 2003-11-13 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2003-11-12 | 405 | 420 | 405 | 420 | 4,000 | 420 |
| 2003-11-11 | 405 | 406 | 405 | 405 | 15,000 | 405 |
| 2003-11-10 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2003-11-07 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-11-06 | 409 | 410 | 400 | 400 | 49,000 | 400 |
| 2003-11-05 | 400 | 409 | 399 | 400 | 27,000 | 400 |
| 2003-11-04 | 400 | 400 | 400 | 400 | 61,000 | 400 |
| 2003-10-31 | 410 | 410 | 410 | 410 | 33,000 | 410 |
| 2003-10-30 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-10-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-10-28 | 410 | 413 | 410 | 410 | 16,000 | 410 |
| 2003-10-27 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2003-10-24 | 410 | 415 | 410 | 410 | 16,000 | 410 |
| 2003-10-23 | 410 | 410 | 395 | 395 | 26,000 | 395 |
| 2003-10-22 | 410 | 415 | 410 | 410 | 26,000 | 410 |
| 2003-10-21 | 409 | 410 | 407 | 410 | 30,000 | 410 |
| 2003-10-20 | 380 | 410 | 375 | 410 | 10,000 | 410 |
| 2003-10-17 | 380 | 410 | 380 | 380 | 11,000 | 380 |
| 2003-10-16 | 376 | 380 | 376 | 380 | 5,000 | 380 |
| 2003-10-15 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-10-14 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2003-10-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-08 | 375 | 390 | 375 | 390 | 16,000 | 390 |
| 2003-10-07 | 375 | 378 | 375 | 375 | 16,000 | 375 |
| 2003-10-06 | 375 | 375 | 370 | 370 | 21,000 | 370 |
| 2003-10-03 | 359 | 390 | 359 | 380 | 19,000 | 380 |
| 2003-10-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-01 | 350 | 360 | 340 | 355 | 17,000 | 355 |
| 2003-09-30 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2003-09-29 | 330 | 340 | 330 | 330 | 4,000 | 330 |
| 2003-09-26 | 333 | 333 | 330 | 330 | 56,000 | 330 |
| 2003-09-25 | 331 | 340 | 330 | 330 | 68,000 | 330 |
| 2003-09-24 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-09-22 | 320 | 330 | 320 | 330 | 13,000 | 330 |
| 2003-09-19 | 339 | 339 | 320 | 320 | 5,000 | 320 |
| 2003-09-18 | 309 | 340 | 308 | 340 | 34,000 | 340 |
| 2003-09-17 | 289 | 320 | 289 | 320 | 82,000 | 320 |
| 2003-09-16 | 260 | 280 | 255 | 280 | 58,000 | 280 |
| 2003-09-12 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2003-09-11 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 2003-09-10 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-09-09 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2003-09-08 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-09-03 | 260 | 270 | 260 | 260 | 10,000 | 260 |
| 2003-09-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-08-29 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-08-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-08-25 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2003-08-22 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2003-08-21 | 270 | 282 | 270 | 282 | 2,000 | 282 |
| 2003-08-20 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-08-19 | 280 | 280 | 280 | 280 | 24,000 | 280 |
| 2003-08-13 | 260 | 280 | 260 | 280 | 3,000 | 280 |
| 2003-08-12 | 260 | 270 | 260 | 260 | 11,000 | 260 |
| 2003-08-11 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-08-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-08-04 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2003-07-31 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 2003-07-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-07-29 | 250 | 250 | 245 | 245 | 47,000 | 245 |
| 2003-07-28 | 253 | 265 | 250 | 250 | 21,000 | 250 |
| 2003-07-25 | 280 | 280 | 250 | 250 | 17,000 | 250 |
| 2003-07-24 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-07-23 | 242 | 245 | 242 | 242 | 4,000 | 242 |
| 2003-07-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-07-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-07-17 | 239 | 240 | 239 | 239 | 12,000 | 239 |
| 2003-07-16 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2003-07-15 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2003-07-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-07-11 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2003-07-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-07-09 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-07-08 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-07-07 | 215 | 230 | 210 | 230 | 13,000 | 230 |
| 2003-07-04 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2003-07-02 | 232 | 232 | 225 | 225 | 16,000 | 225 |
| 2003-07-01 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2003-06-27 | 221 | 221 | 215 | 215 | 10,000 | 215 |
| 2003-06-25 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2003-06-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-06-20 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2003-06-19 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-06-18 | 220 | 229 | 220 | 229 | 5,000 | 229 |
| 2003-06-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-13 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2003-06-12 | 215 | 215 | 210 | 210 | 13,000 | 210 |
| 2003-06-10 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2003-06-09 | 220 | 222 | 220 | 222 | 2,000 | 222 |
| 2003-06-06 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-06-02 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2003-05-29 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-05-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-05-27 | 254 | 254 | 240 | 250 | 4,000 | 250 |
| 2003-05-26 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 2003-05-23 | 220 | 250 | 220 | 250 | 13,000 | 250 |
| 2003-05-22 | 225 | 235 | 225 | 230 | 25,000 | 230 |
| 2003-05-21 | 210 | 220 | 210 | 220 | 7,000 | 220 |
| 2003-05-20 | 197 | 210 | 197 | 210 | 8,000 | 210 |
| 2003-05-19 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-05-16 | 191 | 200 | 191 | 195 | 6,000 | 195 |
| 2003-05-15 | 195 | 195 | 190 | 191 | 16,000 | 191 |
| 2003-05-12 | 190 | 200 | 190 | 200 | 13,000 | 200 |
| 2003-05-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-05-07 | 200 | 200 | 185 | 185 | 11,000 | 185 |
| 2003-05-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-04-28 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2003-04-25 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2003-04-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-04-23 | 180 | 180 | 179 | 179 | 8,000 | 179 |
| 2003-04-22 | 181 | 181 | 180 | 180 | 16,000 | 180 |
| 2003-04-21 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2003-04-18 | 180 | 181 | 180 | 180 | 13,000 | 180 |
| 2003-04-17 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2003-04-16 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-04-15 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 2003-04-14 | 181 | 181 | 180 | 180 | 11,000 | 180 |
| 2003-04-11 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2003-04-10 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2003-04-09 | 181 | 181 | 181 | 181 | 11,000 | 181 |
| 2003-04-08 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2003-04-07 | 181 | 181 | 176 | 176 | 6,000 | 176 |
| 2003-04-03 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2003-04-02 | 190 | 190 | 180 | 180 | 2,000 | 180 |
| 2003-03-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-03-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-03-20 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-03-19 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-03-10 | 180 | 182 | 180 | 182 | 2,000 | 182 |
| 2003-03-03 | 224 | 224 | 210 | 210 | 8,000 | 210 |
| 2003-02-28 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2003-02-27 | 200 | 230 | 199 | 210 | 16,000 | 210 |
| 2003-02-26 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2003-02-25 | 170 | 181 | 170 | 181 | 7,000 | 181 |
| 2003-02-24 | 160 | 170 | 160 | 170 | 7,000 | 170 |
| 2003-02-19 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-02-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-02-07 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2003-02-05 | 150 | 160 | 150 | 160 | 4,000 | 160 |
| 2003-02-04 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-02-03 | 155 | 155 | 150 | 150 | 4,000 | 150 |
| 2003-01-31 | 148 | 155 | 148 | 155 | 14,000 | 155 |
| 2003-01-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-01-29 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2003-01-28 | 150 | 150 | 145 | 145 | 6,000 | 145 |
| 2003-01-27 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2003-01-24 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-01-23 | 145 | 147 | 145 | 147 | 5,000 | 147 |
| 2003-01-22 | 150 | 150 | 145 | 145 | 14,000 | 145 |
| 2003-01-20 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2003-01-17 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-01-16 | 151 | 158 | 151 | 153 | 8,000 | 153 |
| 2003-01-15 | 142 | 151 | 142 | 151 | 3,000 | 151 |
| 2003-01-14 | 132 | 140 | 132 | 140 | 8,000 | 140 |
| 2003-01-10 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2003-01-09 | 123 | 123 | 122 | 122 | 5,000 | 122 |
| 2003-01-08 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2003-01-07 | 122 | 122 | 122 | 122 | 3,000 | 122 |
分割・併合履歴 ： なし
