5999 イハラサイエンス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	804	804	804	804	1,000	804
2004-12-29	800	800	799	800	14,000	800
2004-12-28	780	798	780	798	7,000	798
2004-12-27	793	798	777	798	12,000	798
2004-12-24	760	795	760	795	13,000	795
2004-12-21	750	750	749	749	2,000	749
2004-12-20	740	740	740	740	1,000	740
2004-12-17	701	740	701	740	6,000	740
2004-12-16	719	720	719	720	4,000	720
2004-12-15	719	719	719	719	2,000	719
2004-12-14	720	720	710	719	8,000	719
2004-12-13	740	740	730	730	14,000	730
2004-12-10	742	742	740	741	8,000	741
2004-12-09	766	766	752	752	7,000	752
2004-12-08	780	790	752	770	9,000	770
2004-12-07	780	800	780	800	3,000	800
2004-12-06	770	780	770	780	5,000	780
2004-12-03	750	750	750	750	2,000	750
2004-12-02	750	760	750	750	17,000	750
2004-12-01	755	755	745	750	8,000	750
2004-11-30	780	781	745	755	29,000	755
2004-11-29	800	800	780	780	29,000	780
2004-11-26	825	825	810	810	8,000	810
2004-11-25	800	825	800	825	9,000	825
2004-11-24	799	801	798	800	13,000	800
2004-11-22	822	822	801	801	13,000	801
2004-11-19	840	841	825	825	7,000	825
2004-11-18	845	855	830	840	12,000	840
2004-11-17	822	825	821	825	4,000	825
2004-11-16	824	832	819	819	10,000	819
2004-11-15	832	832	832	832	2,000	832
2004-11-11	880	880	860	860	4,000	860
2004-11-10	890	890	880	880	12,000	880
2004-11-09	900	900	900	900	3,000	900
2004-11-08	900	900	900	900	11,000	900
2004-11-05	930	930	902	902	5,000	902
2004-11-04	900	932	900	932	29,000	932
2004-11-02	880	899	880	899	14,000	899
2004-11-01	890	890	890	890	1,000	890
2004-10-29	855	880	850	880	8,000	880
2004-10-28	845	910	845	900	23,000	900
2004-10-27	820	845	820	845	23,000	845
2004-10-26	815	820	815	820	11,000	820
2004-10-25	812	815	810	815	20,000	815
2004-10-22	826	826	813	813	3,000	813
2004-10-21	818	830	818	830	2,000	830
2004-10-20	835	835	835	835	1,000	835
2004-10-19	800	830	800	830	4,000	830
2004-10-18	810	810	800	800	3,000	800
2004-10-15	810	810	808	808	2,000	808
2004-10-14	820	820	819	819	2,000	819
2004-10-13	820	830	819	830	3,000	830
2004-10-12	820	830	819	819	4,000	819
2004-10-08	801	850	801	850	6,000	850
2004-10-07	801	830	801	830	10,000	830
2004-10-06	805	810	800	801	7,000	801
2004-10-05	804	804	804	804	1,000	804
2004-10-04	810	810	805	805	2,000	805
2004-10-01	800	800	799	800	11,000	800
2004-09-30	800	800	800	800	8,000	800
2004-09-29	800	800	785	800	10,000	800
2004-09-28	801	801	800	800	6,000	800
2004-09-27	841	841	801	801	6,000	801
2004-09-24	805	805	800	801	7,000	801
2004-09-22	835	835	801	801	8,000	801
2004-09-21	831	835	831	835	6,000	835
2004-09-17	850	850	825	830	5,000	830
2004-09-16	850	850	850	850	6,000	850
2004-09-15	879	879	850	850	8,000	850
2004-09-14	900	900	880	880	3,000	880
2004-09-13	901	901	897	897	3,000	897
2004-09-10	901	910	901	901	7,000	901
2004-09-09	911	911	911	911	1,000	911
2004-09-08	915	935	915	935	2,000	935
2004-09-07	940	948	900	948	9,000	948
2004-09-06	919	945	919	945	10,000	945
2004-09-03	891	920	891	909	11,000	909
2004-09-02	852	882	852	872	63,000	872
2004-09-01	850	850	847	850	7,000	850
2004-08-31	847	860	840	860	6,000	860
2004-08-30	840	850	840	850	2,000	850
2004-08-25	820	820	820	820	4,000	820
2004-08-24	825	825	820	820	3,000	820
2004-08-23	815	815	815	815	1,000	815
2004-08-20	810	817	810	815	3,000	815
2004-08-19	820	820	815	815	12,000	815
2004-08-18	844	844	820	820	17,000	820
2004-08-13	920	920	900	900	5,000	900
2004-08-12	840	910	840	900	24,000	900
2004-08-11	820	850	820	840	10,000	840
2004-08-10	805	810	800	810	12,000	810
2004-08-09	790	800	780	800	13,000	800
2004-08-06	799	799	790	799	6,000	799
2004-08-05	820	820	780	800	14,000	800
2004-08-04	820	820	800	811	17,000	811
2004-08-03	840	840	820	820	3,000	820
2004-08-02	840	840	820	840	4,000	840
2004-07-30	815	850	815	850	12,000	850
2004-07-29	816	820	800	800	22,000	800
2004-07-28	830	840	805	808	29,000	808
2004-07-27	831	849	811	830	44,000	830
2004-07-26	900	900	830	830	29,000	830
2004-07-23	920	920	900	900	9,000	900
2004-07-22	929	930	910	920	14,000	920
2004-07-20	971	979	935	945	14,000	945
2004-07-16	900	950	891	950	15,000	950
2004-07-15	960	960	925	940	16,000	940
2004-07-14	1,020	1,020	931	940	23,000	940
2004-07-13	970	1,060	930	1,060	37,000	1,060
2004-07-12	1,050	1,050	970	1,000	23,000	1,000
2004-07-09	989	1,010	989	1,000	9,000	1,000
2004-07-08	1,000	1,030	1,000	1,000	10,000	1,000
2004-07-07	980	1,000	970	1,000	16,000	1,000
2004-07-06	1,060	1,070	1,000	1,020	32,000	1,020
2004-07-05	1,080	1,080	1,020	1,060	24,000	1,060
2004-07-02	1,020	1,090	1,010	1,090	49,000	1,090
2004-07-01	1,010	1,110	955	1,080	80,000	1,080
2004-06-30	935	1,010	935	1,010	72,000	1,010
2004-06-29	919	919	900	910	11,000	910
2004-06-28	920	920	895	920	10,000	920
2004-06-25	935	935	920	920	18,000	920
2004-06-24	880	925	870	920	21,000	920
2004-06-23	930	930	860	860	16,000	860
2004-06-22	940	940	920	920	9,000	920
2004-06-21	960	970	920	920	18,000	920
2004-06-18	1,000	1,000	930	940	16,000	940
2004-06-17	990	1,030	980	1,000	59,000	1,000
2004-06-16	970	990	931	980	80,000	980
2004-06-15	940	994	900	949	111,000	949
2004-06-14	850	900	850	900	85,000	900
2004-06-11	780	800	780	800	31,000	800
2004-06-10	800	801	781	782	43,000	782
2004-06-09	814	815	780	801	63,000	801
2004-06-08	840	840	806	808	94,000	808
2004-06-07	765	835	765	820	102,000	820
2004-06-04	701	746	701	735	94,000	735
2004-06-03	671	710	671	690	79,000	690
2004-06-02	655	670	655	665	14,000	665
2004-06-01	660	665	640	645	13,000	645
2004-05-31	650	650	640	645	12,000	645
2004-05-28	640	650	640	650	11,000	650
2004-05-27	640	640	630	640	18,000	640
2004-05-26	670	670	640	640	18,000	640
2004-05-25	692	699	670	670	31,000	670
2004-05-24	655	715	655	686	62,000	686
2004-05-21	634	645	630	645	43,000	645
2004-05-20	640	640	630	630	28,000	630
2004-05-19	630	636	600	630	38,000	630
2004-05-18	649	654	621	630	78,000	630
2004-05-17	649	659	590	659	124,000	659
2004-05-14	629	629	629	629	29,000	629
2004-05-13	511	529	510	529	4,000	529
2004-05-12	479	520	475	500	20,000	500
2004-05-11	470	471	470	470	9,000	470
2004-05-10	529	529	480	480	7,000	480
2004-05-07	500	529	500	529	4,000	529
2004-05-06	540	540	500	500	7,000	500
2004-04-30	540	540	540	540	7,000	540
2004-04-28	540	540	540	540	3,000	540
2004-04-27	560	560	560	560	2,000	560
2004-04-26	522	570	522	560	19,000	560
2004-04-23	512	515	510	515	8,000	515
2004-04-22	508	509	502	509	8,000	509
2004-04-21	505	505	501	501	6,000	501
2004-04-19	515	516	511	511	3,000	511
2004-04-16	515	515	515	515	2,000	515
2004-04-15	495	515	495	515	15,000	515
2004-04-14	490	492	485	492	8,000	492
2004-04-13	485	490	485	490	7,000	490
2004-04-12	470	485	470	485	3,000	485
2004-04-09	460	465	450	450	3,000	450
2004-04-08	470	470	460	470	6,000	470
2004-04-07	470	470	470	470	5,000	470
2004-04-06	460	465	460	465	2,000	465
2004-04-05	460	460	455	455	6,000	455
2004-04-02	451	455	440	450	19,000	450
2004-04-01	455	455	450	450	3,000	450
2004-03-29	450	450	450	450	4,000	450
2004-03-26	475	480	475	480	6,000	480
2004-03-25	474	474	470	470	9,000	470
2004-03-24	460	460	450	460	23,000	460
2004-03-23	450	480	440	480	21,000	480
2004-03-22	480	480	480	480	4,000	480
2004-03-19	480	480	480	480	10,000	480
2004-03-18	499	500	480	480	6,000	480
2004-03-17	500	500	500	500	3,000	500
2004-03-16	500	500	500	500	1,000	500
2004-03-15	480	500	480	500	8,000	500
2004-03-12	480	480	480	480	6,000	480
2004-03-11	495	510	495	510	11,000	510
2004-03-09	500	500	500	500	6,000	500
2004-03-08	480	480	480	480	5,000	480
2004-03-04	480	480	480	480	1,000	480
2004-03-03	465	471	465	471	14,000	471
2004-03-02	455	455	450	450	4,000	450
2004-03-01	455	455	453	454	7,000	454
2004-02-27	455	455	455	455	6,000	455
2004-02-26	450	450	450	450	6,000	450
2004-02-25	455	455	450	450	9,000	450
2004-02-24	450	450	450	450	9,000	450
2004-02-23	450	450	450	450	28,000	450
2004-02-20	452	452	451	451	10,000	451
2004-02-19	450	450	450	450	4,000	450
2004-02-16	450	455	450	455	12,000	455
2004-02-13	445	450	445	450	11,000	450
2004-02-12	440	450	440	450	3,000	450
2004-02-10	450	450	440	440	5,000	440
2004-02-09	455	455	455	455	1,000	455
2004-02-03	430	430	430	430	5,000	430
2004-01-30	439	439	439	439	2,000	439
2004-01-29	448	448	448	448	2,000	448
2004-01-28	450	450	445	450	7,000	450
2004-01-26	458	458	458	458	3,000	458
2004-01-23	460	460	448	460	5,000	460
2004-01-22	425	430	425	425	9,000	425
2004-01-21	418	419	415	419	4,000	419
2004-01-20	418	418	416	416	5,000	416
2004-01-19	420	420	420	420	4,000	420
2004-01-16	426	426	426	426	1,000	426
2004-01-15	420	420	411	411	4,000	411
2004-01-13	414	414	412	412	3,000	412
2004-01-09	410	410	408	408	22,000	408
2004-01-08	410	410	407	407	20,000	407
2004-01-07	408	410	408	410	8,000	410
2004-01-06	408	408	407	407	4,000	407
2004-01-05	408	408	407	407	6,000	407

分割・併合履歴：なし