5999 イハラサイエンス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,660 | 1,670 | 1,602 | 1,645 | 11,000 | 1,645 |
| 2006-12-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2006-12-25 | 1,645 | 1,645 | 1,620 | 1,620 | 7,000 | 1,620 |
| 2006-12-22 | 1,645 | 1,645 | 1,645 | 1,645 | 1,000 | 1,645 |
| 2006-12-21 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2006-12-20 | 1,649 | 1,660 | 1,649 | 1,660 | 4,000 | 1,660 |
| 2006-12-19 | 1,645 | 1,650 | 1,645 | 1,650 | 4,000 | 1,650 |
| 2006-12-18 | 1,650 | 1,650 | 1,645 | 1,645 | 4,000 | 1,645 |
| 2006-12-15 | 1,621 | 1,650 | 1,621 | 1,650 | 6,000 | 1,650 |
| 2006-12-14 | 1,626 | 1,626 | 1,618 | 1,620 | 13,000 | 1,620 |
| 2006-12-13 | 1,625 | 1,625 | 1,625 | 1,625 | 2,000 | 1,625 |
| 2006-12-11 | 1,625 | 1,625 | 1,625 | 1,625 | 4,000 | 1,625 |
| 2006-12-07 | 1,607 | 1,607 | 1,607 | 1,607 | 1,000 | 1,607 |
| 2006-12-06 | 1,603 | 1,603 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2006-12-04 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2006-11-29 | 1,600 | 1,625 | 1,571 | 1,625 | 7,000 | 1,625 |
| 2006-11-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-11-24 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 1,590 |
| 2006-11-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2006-11-20 | 1,603 | 1,603 | 1,592 | 1,592 | 2,000 | 1,592 |
| 2006-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 1,650 |
| 2006-11-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-11-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-11-09 | 1,621 | 1,621 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2006-11-08 | 1,641 | 1,641 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2006-11-07 | 1,700 | 1,700 | 1,695 | 1,700 | 10,000 | 1,700 |
| 2006-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2006-10-24 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2006-10-19 | 1,759 | 1,759 | 1,669 | 1,699 | 4,000 | 1,699 |
| 2006-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2006-10-12 | 1,611 | 1,700 | 1,611 | 1,700 | 12,000 | 1,700 |
| 2006-10-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2006-10-10 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2006-10-06 | 1,693 | 1,693 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2006-10-05 | 1,693 | 1,693 | 1,693 | 1,693 | 2,000 | 1,693 |
| 2006-10-04 | 1,690 | 1,696 | 1,690 | 1,693 | 3,000 | 1,693 |
| 2006-10-03 | 1,710 | 1,710 | 1,692 | 1,692 | 2,000 | 1,692 |
| 2006-10-02 | 1,761 | 1,761 | 1,760 | 1,760 | 5,000 | 1,760 |
| 2006-09-29 | 1,752 | 1,752 | 1,752 | 1,752 | 1,000 | 1,752 |
| 2006-09-27 | 1,686 | 1,800 | 1,686 | 1,800 | 23,000 | 1,800 |
| 2006-09-25 | 1,687 | 1,687 | 1,687 | 1,687 | 1,000 | 1,687 |
| 2006-09-22 | 1,690 | 1,690 | 1,660 | 1,660 | 4,000 | 1,660 |
| 2006-09-21 | 1,711 | 1,711 | 1,653 | 1,683 | 5,000 | 1,683 |
| 2006-09-20 | 1,700 | 1,703 | 1,699 | 1,699 | 9,000 | 1,699 |
| 2006-09-19 | 1,705 | 1,765 | 1,705 | 1,765 | 2,000 | 1,765 |
| 2006-09-15 | 1,713 | 1,713 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2006-09-07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2006-09-06 | 1,781 | 1,781 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2006-09-05 | 1,781 | 1,781 | 1,781 | 1,781 | 1,000 | 1,781 |
| 2006-09-04 | 1,780 | 1,810 | 1,780 | 1,810 | 2,000 | 1,810 |
| 2006-09-01 | 1,790 | 1,790 | 1,752 | 1,782 | 7,000 | 1,782 |
| 2006-08-31 | 1,790 | 1,791 | 1,790 | 1,790 | 4,000 | 1,790 |
| 2006-08-30 | 1,791 | 1,791 | 1,789 | 1,789 | 3,000 | 1,789 |
| 2006-08-29 | 1,798 | 1,798 | 1,791 | 1,791 | 3,000 | 1,791 |
| 2006-08-28 | 1,799 | 1,799 | 1,799 | 1,799 | 4,000 | 1,799 |
| 2006-08-25 | 1,825 | 1,825 | 1,799 | 1,799 | 5,000 | 1,799 |
| 2006-08-24 | 1,820 | 1,820 | 1,799 | 1,799 | 5,000 | 1,799 |
| 2006-08-23 | 1,819 | 1,819 | 1,819 | 1,819 | 1,000 | 1,819 |
| 2006-08-22 | 1,800 | 1,800 | 1,796 | 1,796 | 30,000 | 1,796 |
| 2006-08-21 | 1,828 | 1,828 | 1,800 | 1,827 | 3,000 | 1,827 |
| 2006-08-18 | 1,820 | 1,830 | 1,820 | 1,830 | 6,000 | 1,830 |
| 2006-08-17 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 2006-08-16 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2006-08-15 | 1,760 | 1,789 | 1,760 | 1,789 | 27,000 | 1,789 |
| 2006-08-14 | 1,750 | 1,750 | 1,730 | 1,730 | 5,000 | 1,730 |
| 2006-08-11 | 1,738 | 1,738 | 1,735 | 1,735 | 8,000 | 1,735 |
| 2006-08-10 | 1,737 | 1,738 | 1,737 | 1,738 | 10,000 | 1,738 |
| 2006-08-09 | 1,712 | 1,740 | 1,712 | 1,740 | 3,000 | 1,740 |
| 2006-08-08 | 1,735 | 1,764 | 1,731 | 1,764 | 4,000 | 1,764 |
| 2006-08-07 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 | 1,745 |
| 2006-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,750 |
| 2006-08-01 | 1,771 | 1,771 | 1,771 | 1,771 | 2,000 | 1,771 |
| 2006-07-31 | 1,750 | 1,831 | 1,750 | 1,800 | 21,000 | 1,800 |
| 2006-07-28 | 1,785 | 1,785 | 1,751 | 1,751 | 2,000 | 1,751 |
| 2006-07-25 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2006-07-21 | 1,700 | 1,760 | 1,700 | 1,760 | 4,000 | 1,760 |
| 2006-07-19 | 1,760 | 1,760 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2006-07-18 | 1,730 | 1,730 | 1,690 | 1,700 | 4,000 | 1,700 |
| 2006-07-14 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2006-07-13 | 1,740 | 1,790 | 1,740 | 1,750 | 7,000 | 1,750 |
| 2006-07-12 | 1,780 | 1,780 | 1,760 | 1,762 | 3,000 | 1,762 |
| 2006-07-11 | 1,780 | 1,780 | 1,760 | 1,780 | 6,000 | 1,780 |
| 2006-07-10 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2006-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-07-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2006-07-03 | 1,808 | 1,812 | 1,800 | 1,810 | 13,000 | 1,810 |
| 2006-06-30 | 1,776 | 1,776 | 1,776 | 1,776 | 5,000 | 1,776 |
| 2006-06-29 | 1,716 | 1,746 | 1,716 | 1,746 | 6,000 | 1,746 |
| 2006-06-28 | 1,746 | 1,746 | 1,746 | 1,746 | 1,000 | 1,746 |
| 2006-06-27 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 2006-06-26 | 1,776 | 1,776 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2006-06-23 | 1,730 | 1,751 | 1,730 | 1,751 | 2,000 | 1,751 |
| 2006-06-22 | 1,753 | 1,760 | 1,753 | 1,760 | 4,000 | 1,760 |
| 2006-06-21 | 1,700 | 1,702 | 1,700 | 1,701 | 3,000 | 1,701 |
| 2006-06-20 | 1,750 | 1,750 | 1,680 | 1,700 | 20,000 | 1,700 |
| 2006-06-19 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 2006-06-16 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 | 1,740 |
| 2006-06-15 | 1,700 | 1,760 | 1,669 | 1,700 | 25,000 | 1,700 |
| 2006-06-14 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 1,610 |
| 2006-06-13 | 1,609 | 1,610 | 1,600 | 1,605 | 11,000 | 1,605 |
| 2006-06-12 | 1,610 | 1,620 | 1,600 | 1,620 | 12,000 | 1,620 |
| 2006-06-09 | 1,611 | 1,611 | 1,580 | 1,610 | 24,000 | 1,610 |
| 2006-06-08 | 1,696 | 1,697 | 1,610 | 1,610 | 5,000 | 1,610 |
| 2006-06-07 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,710 |
| 2006-06-02 | 1,700 | 1,700 | 1,699 | 1,699 | 2,000 | 1,699 |
| 2006-06-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2006-05-31 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2006-05-30 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2006-05-29 | 1,778 | 1,778 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2006-05-26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2006-05-25 | 1,799 | 1,799 | 1,750 | 1,750 | 9,000 | 1,750 |
| 2006-05-24 | 1,750 | 1,800 | 1,750 | 1,800 | 5,000 | 1,800 |
| 2006-05-22 | 1,790 | 1,810 | 1,790 | 1,800 | 7,000 | 1,800 |
| 2006-05-19 | 1,749 | 1,800 | 1,745 | 1,800 | 7,000 | 1,800 |
| 2006-05-18 | 1,751 | 1,751 | 1,720 | 1,749 | 6,000 | 1,749 |
| 2006-05-17 | 1,700 | 1,750 | 1,700 | 1,750 | 14,000 | 1,750 |
| 2006-05-16 | 1,701 | 1,701 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2006-05-15 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2006-05-12 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 1,730 |
| 2006-05-11 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2006-05-10 | 1,736 | 1,810 | 1,736 | 1,750 | 8,000 | 1,750 |
| 2006-05-09 | 1,736 | 1,736 | 1,736 | 1,736 | 1,000 | 1,736 |
| 2006-05-08 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2006-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2006-05-01 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2006-04-28 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2006-04-27 | 1,760 | 1,760 | 1,753 | 1,753 | 3,000 | 1,753 |
| 2006-04-26 | 1,797 | 1,797 | 1,781 | 1,781 | 4,000 | 1,781 |
| 2006-04-25 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 2006-04-24 | 1,780 | 1,780 | 1,760 | 1,770 | 4,000 | 1,770 |
| 2006-04-21 | 1,781 | 1,781 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2006-04-20 | 1,800 | 1,800 | 1,795 | 1,795 | 5,000 | 1,795 |
| 2006-04-19 | 1,825 | 1,855 | 1,805 | 1,805 | 13,000 | 1,805 |
| 2006-04-18 | 1,810 | 1,815 | 1,805 | 1,810 | 9,000 | 1,810 |
| 2006-04-17 | 1,815 | 1,830 | 1,805 | 1,815 | 12,000 | 1,815 |
| 2006-04-14 | 1,799 | 1,809 | 1,790 | 1,795 | 22,000 | 1,795 |
| 2006-04-13 | 1,778 | 1,786 | 1,778 | 1,786 | 3,000 | 1,786 |
| 2006-04-12 | 1,759 | 1,779 | 1,759 | 1,779 | 4,000 | 1,779 |
| 2006-04-11 | 1,783 | 1,783 | 1,700 | 1,729 | 26,000 | 1,729 |
| 2006-04-10 | 1,800 | 1,820 | 1,800 | 1,800 | 8,000 | 1,800 |
| 2006-04-07 | 1,798 | 1,800 | 1,798 | 1,800 | 4,000 | 1,800 |
| 2006-04-06 | 1,800 | 1,800 | 1,771 | 1,780 | 5,000 | 1,780 |
| 2006-04-05 | 1,830 | 1,830 | 1,800 | 1,810 | 13,000 | 1,810 |
| 2006-04-04 | 1,830 | 1,838 | 1,830 | 1,838 | 4,000 | 1,838 |
| 2006-04-03 | 1,838 | 1,838 | 1,830 | 1,830 | 10,000 | 1,830 |
| 2006-03-31 | 1,843 | 1,843 | 1,802 | 1,830 | 18,000 | 1,830 |
| 2006-03-30 | 1,850 | 1,850 | 1,843 | 1,843 | 4,000 | 1,843 |
| 2006-03-29 | 1,870 | 1,870 | 1,850 | 1,870 | 6,000 | 1,870 |
| 2006-03-28 | 1,830 | 1,900 | 1,830 | 1,870 | 11,000 | 1,870 |
| 2006-03-27 | 1,856 | 1,856 | 1,847 | 1,850 | 8,000 | 1,850 |
| 2006-03-24 | 1,800 | 1,801 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2006-03-23 | 1,801 | 1,801 | 1,800 | 1,801 | 3,000 | 1,801 |
| 2006-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2006-03-17 | 1,800 | 1,810 | 1,790 | 1,810 | 6,000 | 1,810 |
| 2006-03-16 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 1,800 |
| 2006-03-15 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 2006-03-14 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 | 1,790 |
| 2006-03-13 | 1,722 | 1,760 | 1,722 | 1,760 | 4,000 | 1,760 |
| 2006-03-09 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 | 1,750 |
| 2006-03-08 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 | 1,690 |
| 2006-03-07 | 1,701 | 1,705 | 1,670 | 1,670 | 5,000 | 1,670 |
| 2006-03-06 | 1,740 | 1,740 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2006-03-03 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 1,770 |
| 2006-03-02 | 1,810 | 1,810 | 1,780 | 1,780 | 5,000 | 1,780 |
| 2006-03-01 | 1,819 | 1,819 | 1,819 | 1,819 | 2,000 | 1,819 |
| 2006-02-28 | 1,850 | 1,850 | 1,791 | 1,849 | 13,000 | 1,849 |
| 2006-02-27 | 1,861 | 1,870 | 1,860 | 1,860 | 4,000 | 1,860 |
| 2006-02-24 | 1,803 | 1,830 | 1,800 | 1,820 | 9,000 | 1,820 |
| 2006-02-23 | 1,820 | 1,820 | 1,790 | 1,820 | 9,000 | 1,820 |
| 2006-02-22 | 1,650 | 1,760 | 1,650 | 1,760 | 16,000 | 1,760 |
| 2006-02-21 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2006-02-20 | 1,700 | 1,701 | 1,640 | 1,700 | 46,000 | 1,700 |
| 2006-02-17 | 1,740 | 1,750 | 1,730 | 1,731 | 19,000 | 1,731 |
| 2006-02-16 | 1,783 | 1,783 | 1,731 | 1,750 | 14,000 | 1,750 |
| 2006-02-15 | 1,810 | 1,820 | 1,780 | 1,780 | 18,000 | 1,780 |
| 2006-02-14 | 1,810 | 1,810 | 1,705 | 1,750 | 27,000 | 1,750 |
| 2006-02-13 | 1,947 | 1,947 | 1,850 | 1,870 | 12,000 | 1,870 |
| 2006-02-10 | 2,060 | 2,060 | 1,950 | 1,951 | 21,000 | 1,951 |
| 2006-02-09 | 2,140 | 2,170 | 2,055 | 2,055 | 13,000 | 2,055 |
| 2006-02-08 | 2,160 | 2,190 | 2,160 | 2,190 | 9,000 | 2,190 |
| 2006-02-07 | 2,135 | 2,225 | 2,135 | 2,215 | 27,000 | 2,215 |
| 2006-02-06 | 2,035 | 2,125 | 2,035 | 2,125 | 22,000 | 2,125 |
| 2006-02-03 | 1,995 | 2,025 | 1,995 | 2,025 | 21,000 | 2,025 |
| 2006-02-02 | 1,987 | 2,005 | 1,987 | 2,000 | 9,000 | 2,000 |
| 2006-02-01 | 1,950 | 1,994 | 1,950 | 1,975 | 9,000 | 1,975 |
| 2006-01-31 | 2,000 | 2,000 | 1,950 | 1,980 | 19,000 | 1,980 |
| 2006-01-30 | 2,005 | 2,025 | 2,000 | 2,000 | 20,000 | 2,000 |
| 2006-01-27 | 2,030 | 2,040 | 2,000 | 2,000 | 12,000 | 2,000 |
| 2006-01-26 | 1,974 | 2,030 | 1,974 | 2,025 | 12,000 | 2,025 |
| 2006-01-25 | 2,115 | 2,120 | 1,950 | 1,955 | 56,000 | 1,955 |
| 2006-01-24 | 2,100 | 2,120 | 2,090 | 2,105 | 5,000 | 2,105 |
| 2006-01-23 | 2,290 | 2,290 | 2,210 | 2,210 | 14,000 | 2,210 |
| 2006-01-20 | 2,160 | 2,310 | 2,160 | 2,250 | 55,000 | 2,250 |
| 2006-01-19 | 1,890 | 2,250 | 1,890 | 2,040 | 33,000 | 2,040 |
| 2006-01-18 | 2,000 | 2,005 | 1,880 | 1,950 | 88,000 | 1,950 |
| 2006-01-17 | 2,035 | 2,110 | 2,010 | 2,040 | 35,000 | 2,040 |
| 2006-01-16 | 2,035 | 2,065 | 2,020 | 2,065 | 32,000 | 2,065 |
| 2006-01-13 | 1,970 | 2,010 | 1,970 | 2,000 | 35,000 | 2,000 |
| 2006-01-12 | 1,970 | 1,980 | 1,970 | 1,970 | 17,000 | 1,970 |
| 2006-01-11 | 1,950 | 1,990 | 1,950 | 1,970 | 32,000 | 1,970 |
| 2006-01-10 | 1,921 | 1,950 | 1,915 | 1,917 | 16,000 | 1,917 |
| 2006-01-06 | 1,920 | 1,940 | 1,900 | 1,900 | 20,000 | 1,900 |
| 2006-01-05 | 1,901 | 1,915 | 1,900 | 1,915 | 16,000 | 1,915 |
| 2006-01-04 | 1,840 | 1,890 | 1,835 | 1,880 | 12,000 | 1,880 |
分割・併合履歴 ： なし
