5999 イハラサイエンス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,150 | 1,170 | 1,150 | 1,165 | 3,000 | 1,165 |
| 2007-12-27 | 1,111 | 1,131 | 1,111 | 1,130 | 3,000 | 1,130 |
| 2007-12-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2007-12-25 | 1,099 | 1,099 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2007-12-21 | 1,062 | 1,082 | 1,042 | 1,070 | 7,000 | 1,070 |
| 2007-12-20 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2007-12-19 | 1,260 | 1,260 | 1,141 | 1,141 | 2,000 | 1,141 |
| 2007-12-18 | 1,220 | 1,220 | 1,102 | 1,180 | 9,000 | 1,180 |
| 2007-12-17 | 1,172 | 1,200 | 1,130 | 1,200 | 9,000 | 1,200 |
| 2007-12-14 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2007-12-11 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 2007-12-10 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 | 1,349 |
| 2007-12-07 | 1,190 | 1,210 | 1,190 | 1,210 | 6,000 | 1,210 |
| 2007-12-06 | 1,188 | 1,210 | 1,130 | 1,140 | 6,000 | 1,140 |
| 2007-12-05 | 1,070 | 1,115 | 1,070 | 1,115 | 4,000 | 1,115 |
| 2007-12-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2007-12-03 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2007-11-30 | 1,102 | 1,102 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2007-11-29 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2007-11-28 | 1,135 | 1,140 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2007-11-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-11-26 | 1,120 | 1,140 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2007-11-22 | 1,069 | 1,069 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2007-11-20 | 1,169 | 1,169 | 1,169 | 1,169 | 2,000 | 1,169 |
| 2007-11-19 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2007-11-15 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 1,152 |
| 2007-11-14 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
| 2007-11-13 | 1,168 | 1,168 | 1,142 | 1,142 | 2,000 | 1,142 |
| 2007-11-12 | 1,290 | 1,290 | 1,209 | 1,209 | 4,000 | 1,209 |
| 2007-11-08 | 1,359 | 1,360 | 1,340 | 1,340 | 10,000 | 1,340 |
| 2007-11-07 | 1,401 | 1,410 | 1,401 | 1,401 | 5,000 | 1,401 |
| 2007-11-01 | 1,401 | 1,421 | 1,401 | 1,421 | 3,000 | 1,421 |
| 2007-10-30 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 | 1,421 |
| 2007-10-29 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2007-10-26 | 1,428 | 1,435 | 1,428 | 1,435 | 6,000 | 1,435 |
| 2007-10-25 | 1,489 | 1,489 | 1,489 | 1,489 | 2,000 | 1,489 |
| 2007-10-24 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2007-10-23 | 1,488 | 1,488 | 1,445 | 1,445 | 3,000 | 1,445 |
| 2007-10-22 | 1,489 | 1,489 | 1,489 | 1,489 | 4,000 | 1,489 |
| 2007-10-19 | 1,489 | 1,490 | 1,489 | 1,489 | 4,000 | 1,489 |
| 2007-10-15 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2007-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2007-10-11 | 1,469 | 1,469 | 1,469 | 1,469 | 2,000 | 1,469 |
| 2007-10-09 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 1,471 |
| 2007-10-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2007-09-28 | 1,450 | 1,450 | 1,425 | 1,425 | 3,000 | 1,425 |
| 2007-09-27 | 1,421 | 1,450 | 1,421 | 1,450 | 3,000 | 1,450 |
| 2007-09-26 | 1,440 | 1,480 | 1,440 | 1,480 | 12,000 | 1,480 |
| 2007-09-25 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2007-09-20 | 1,450 | 1,489 | 1,450 | 1,489 | 2,000 | 1,489 |
| 2007-09-14 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2007-09-13 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2007-09-12 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2007-09-10 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2007-09-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2007-08-31 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2007-08-30 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2007-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2007-08-24 | 1,618 | 1,618 | 1,618 | 1,618 | 4,000 | 1,618 |
| 2007-08-22 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2007-08-21 | 1,600 | 1,600 | 1,570 | 1,600 | 7,000 | 1,600 |
| 2007-08-20 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 2007-08-15 | 1,581 | 1,581 | 1,581 | 1,581 | 1,000 | 1,581 |
| 2007-08-08 | 1,618 | 1,618 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2007-08-07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2007-08-06 | 1,691 | 1,691 | 1,662 | 1,662 | 2,000 | 1,662 |
| 2007-08-03 | 1,693 | 1,720 | 1,690 | 1,691 | 6,000 | 1,691 |
| 2007-08-02 | 1,701 | 1,701 | 1,680 | 1,680 | 4,000 | 1,680 |
| 2007-08-01 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2007-07-31 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2007-07-30 | 1,701 | 1,701 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2007-07-27 | 1,657 | 1,657 | 1,641 | 1,641 | 9,000 | 1,641 |
| 2007-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2007-07-25 | 1,921 | 1,921 | 1,921 | 1,921 | 8,000 | 1,921 |
| 2007-07-24 | 1,691 | 1,711 | 1,681 | 1,711 | 5,000 | 1,711 |
| 2007-07-23 | 1,679 | 1,690 | 1,679 | 1,690 | 5,000 | 1,690 |
| 2007-07-20 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2007-07-19 | 1,658 | 1,660 | 1,658 | 1,660 | 10,000 | 1,660 |
| 2007-07-18 | 1,658 | 1,658 | 1,658 | 1,658 | 4,000 | 1,658 |
| 2007-07-17 | 1,641 | 1,650 | 1,641 | 1,650 | 3,000 | 1,650 |
| 2007-07-13 | 1,669 | 1,669 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2007-07-12 | 1,639 | 1,640 | 1,630 | 1,640 | 7,000 | 1,640 |
| 2007-07-11 | 1,635 | 1,650 | 1,635 | 1,640 | 20,000 | 1,640 |
| 2007-07-10 | 1,631 | 1,638 | 1,629 | 1,629 | 7,000 | 1,629 |
| 2007-07-09 | 1,629 | 1,630 | 1,628 | 1,630 | 12,000 | 1,630 |
| 2007-07-06 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 2007-07-05 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2007-07-04 | 1,575 | 1,599 | 1,575 | 1,599 | 2,000 | 1,599 |
| 2007-07-03 | 1,556 | 1,556 | 1,556 | 1,556 | 1,000 | 1,556 |
| 2007-07-02 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2007-06-29 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 | 1,600 |
| 2007-06-28 | 1,485 | 1,550 | 1,485 | 1,550 | 16,000 | 1,550 |
| 2007-06-26 | 1,510 | 1,540 | 1,510 | 1,540 | 6,000 | 1,540 |
| 2007-06-25 | 1,511 | 1,520 | 1,510 | 1,510 | 10,000 | 1,510 |
| 2007-06-22 | 1,520 | 1,520 | 1,512 | 1,520 | 5,000 | 1,520 |
| 2007-06-21 | 1,528 | 1,550 | 1,510 | 1,550 | 10,000 | 1,550 |
| 2007-06-19 | 1,520 | 1,550 | 1,520 | 1,550 | 13,000 | 1,550 |
| 2007-06-18 | 1,501 | 1,527 | 1,501 | 1,520 | 14,000 | 1,520 |
| 2007-06-15 | 1,520 | 1,520 | 1,502 | 1,520 | 11,000 | 1,520 |
| 2007-06-14 | 1,510 | 1,525 | 1,460 | 1,520 | 15,000 | 1,520 |
| 2007-06-13 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 1,530 |
| 2007-06-12 | 1,499 | 1,510 | 1,499 | 1,510 | 10,000 | 1,510 |
| 2007-06-11 | 1,500 | 1,500 | 1,498 | 1,498 | 3,000 | 1,498 |
| 2007-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-06-05 | 1,502 | 1,502 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2007-06-04 | 1,503 | 1,503 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2007-06-01 | 1,500 | 1,501 | 1,500 | 1,501 | 5,000 | 1,501 |
| 2007-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2007-05-30 | 1,475 | 1,500 | 1,475 | 1,500 | 4,000 | 1,500 |
| 2007-05-29 | 1,517 | 1,517 | 1,517 | 1,517 | 2,000 | 1,517 |
| 2007-05-25 | 1,480 | 1,480 | 1,476 | 1,477 | 4,000 | 1,477 |
| 2007-05-24 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2007-05-23 | 1,501 | 1,501 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2007-05-22 | 1,420 | 1,500 | 1,420 | 1,500 | 13,000 | 1,500 |
| 2007-05-21 | 1,460 | 1,500 | 1,400 | 1,490 | 11,000 | 1,490 |
| 2007-05-18 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2007-05-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-05-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2007-05-14 | 1,481 | 1,481 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2007-05-11 | 1,483 | 1,483 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2007-05-10 | 1,481 | 1,481 | 1,481 | 1,481 | 3,000 | 1,481 |
| 2007-05-08 | 1,415 | 1,485 | 1,415 | 1,480 | 10,000 | 1,480 |
| 2007-05-07 | 1,452 | 1,479 | 1,452 | 1,475 | 4,000 | 1,475 |
| 2007-05-02 | 1,402 | 1,450 | 1,400 | 1,450 | 15,000 | 1,450 |
| 2007-05-01 | 1,390 | 1,400 | 1,390 | 1,400 | 61,000 | 1,400 |
| 2007-04-27 | 1,380 | 1,390 | 1,380 | 1,390 | 7,000 | 1,390 |
| 2007-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-04-25 | 1,385 | 1,385 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2007-04-24 | 1,383 | 1,384 | 1,383 | 1,384 | 3,000 | 1,384 |
| 2007-04-23 | 1,382 | 1,383 | 1,382 | 1,383 | 4,000 | 1,383 |
| 2007-04-20 | 1,420 | 1,420 | 1,380 | 1,420 | 5,000 | 1,420 |
| 2007-04-19 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2007-04-18 | 1,455 | 1,456 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2007-04-17 | 1,510 | 1,510 | 1,505 | 1,505 | 5,000 | 1,505 |
| 2007-04-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2007-04-12 | 1,555 | 1,555 | 1,555 | 1,555 | 1,000 | 1,555 |
| 2007-04-11 | 1,585 | 1,585 | 1,579 | 1,579 | 2,000 | 1,579 |
| 2007-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 1,600 |
| 2007-04-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2007-04-04 | 1,550 | 1,550 | 1,545 | 1,550 | 15,000 | 1,550 |
| 2007-04-03 | 1,550 | 1,550 | 1,545 | 1,550 | 8,000 | 1,550 |
| 2007-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 1,550 |
| 2007-03-30 | 1,550 | 1,551 | 1,550 | 1,550 | 14,000 | 1,550 |
| 2007-03-29 | 1,550 | 1,570 | 1,550 | 1,570 | 24,000 | 1,570 |
| 2007-03-27 | 1,501 | 1,580 | 1,501 | 1,580 | 4,000 | 1,580 |
| 2007-03-26 | 1,601 | 1,606 | 1,514 | 1,606 | 15,000 | 1,606 |
| 2007-03-23 | 1,600 | 1,601 | 1,600 | 1,601 | 3,000 | 1,601 |
| 2007-03-22 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2007-03-20 | 1,599 | 1,600 | 1,599 | 1,600 | 3,000 | 1,600 |
| 2007-03-15 | 1,580 | 1,630 | 1,580 | 1,630 | 16,000 | 1,630 |
| 2007-03-13 | 1,562 | 1,562 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2007-03-12 | 1,532 | 1,532 | 1,532 | 1,532 | 2,000 | 1,532 |
| 2007-03-09 | 1,579 | 1,579 | 1,532 | 1,532 | 4,000 | 1,532 |
| 2007-03-08 | 1,549 | 1,550 | 1,549 | 1,550 | 2,000 | 1,550 |
| 2007-03-07 | 1,550 | 1,550 | 1,527 | 1,530 | 3,000 | 1,530 |
| 2007-03-06 | 1,500 | 1,540 | 1,500 | 1,540 | 12,000 | 1,540 |
| 2007-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2007-03-02 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 1,600 |
| 2007-03-01 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 2007-02-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2007-02-27 | 1,620 | 1,620 | 1,605 | 1,605 | 3,000 | 1,605 |
| 2007-02-26 | 1,611 | 1,611 | 1,610 | 1,610 | 20,000 | 1,610 |
| 2007-02-23 | 1,590 | 1,590 | 1,581 | 1,581 | 3,000 | 1,581 |
| 2007-02-22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2007-02-21 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2007-02-19 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2007-02-16 | 1,570 | 1,570 | 1,560 | 1,570 | 7,000 | 1,570 |
| 2007-02-14 | 1,561 | 1,562 | 1,561 | 1,561 | 3,000 | 1,561 |
| 2007-02-13 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2007-02-09 | 1,560 | 1,570 | 1,540 | 1,561 | 21,000 | 1,561 |
| 2007-02-08 | 1,560 | 1,579 | 1,560 | 1,579 | 2,000 | 1,579 |
| 2007-02-07 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2007-02-06 | 1,525 | 1,540 | 1,525 | 1,540 | 9,000 | 1,540 |
| 2007-02-05 | 1,511 | 1,520 | 1,511 | 1,520 | 7,000 | 1,520 |
| 2007-02-02 | 1,505 | 1,505 | 1,500 | 1,505 | 6,000 | 1,505 |
| 2007-02-01 | 1,505 | 1,505 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2007-01-31 | 1,550 | 1,550 | 1,522 | 1,522 | 2,000 | 1,522 |
| 2007-01-30 | 1,543 | 1,550 | 1,543 | 1,550 | 2,000 | 1,550 |
| 2007-01-29 | 1,542 | 1,542 | 1,541 | 1,542 | 4,000 | 1,542 |
| 2007-01-26 | 1,540 | 1,541 | 1,540 | 1,541 | 2,000 | 1,541 |
| 2007-01-25 | 1,551 | 1,553 | 1,551 | 1,553 | 4,000 | 1,553 |
| 2007-01-24 | 1,570 | 1,600 | 1,570 | 1,600 | 7,000 | 1,600 |
| 2007-01-23 | 1,562 | 1,570 | 1,562 | 1,570 | 4,000 | 1,570 |
| 2007-01-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2007-01-16 | 1,562 | 1,570 | 1,560 | 1,560 | 4,000 | 1,560 |
| 2007-01-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2007-01-12 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,570 |
| 2007-01-11 | 1,576 | 1,576 | 1,575 | 1,575 | 2,000 | 1,575 |
| 2007-01-10 | 1,560 | 1,570 | 1,540 | 1,570 | 10,000 | 1,570 |
| 2007-01-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
分割・併合履歴 ： なし
