5999 イハラサイエンス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-254004004004005,000400
2008-12-243633643603603,000360
2008-12-223623633573574,000357
2008-12-193613633613632,000363
2008-12-1836336336036011,000360
2008-12-173613613613611,000361
2008-12-163643643613612,000361
2008-12-1536136336136312,000363
2008-12-123633633603603,000360
2008-12-113693693623622,000362
2008-12-093973973973971,000397
2008-12-083973973973971,000397
2008-12-054004003953964,000396
2008-12-0442844342042014,000420
2008-11-254214264214265,000426
2008-11-204154154004003,000400
2008-11-144604604604601,000460
2008-11-124714714604603,000460
2008-11-114914914914915,000491
2008-11-105105105105101,000510
2008-11-075015105015103,000510
2008-10-295305305305301,000530
2008-10-275605605605603,000560
2008-10-245605605605601,000560
2008-10-205505505505501,000550
2008-10-175495495495491,000549
2008-10-145505505505506,000550
2008-10-105005004904902,000490
2008-10-075986095985998,000599
2008-10-066506606206206,000620
2008-10-036606606606601,000660
2008-10-026806806606602,000660
2008-10-016806806806803,000680
2008-09-306706806706804,000680
2008-09-296857006857002,000700
2008-09-266506506496492,000649
2008-09-256206306206304,000630
2008-09-246206206206201,000620
2008-09-225835905795908,000590
2008-09-195795795795791,000579
2008-09-185855855855851,000585
2008-09-176006105905906,000590
2008-09-166706706206203,000620
2008-09-107007007007003,000700
2008-09-087207207207201,000720
2008-09-057207207207201,000720
2008-09-047307307307301,000730
2008-09-027507507507502,000750
2008-08-297507507507501,000750
2008-08-267497507497503,000750
2008-08-257587587507502,000750
2008-08-227507607467494,000749
2008-08-187507507407403,000740
2008-08-157507507507504,000750
2008-08-147757757757754,000775
2008-08-137687697687693,000769
2008-08-127397697397694,000769
2008-08-058008057998056,000805
2008-08-018148148108102,000810
2008-07-288198198198191,000819
2008-07-2586086085985915,000859
2008-07-247828007807906,000790
2008-07-238008008008001,000800
2008-07-227717717707703,000770
2008-07-187807807707702,000770
2008-07-167717717717712,000771
2008-07-157757757717714,000771
2008-07-147717717717711,000771
2008-07-117707707707702,000770
2008-07-107707707707707,000770
2008-07-097757757757751,000775
2008-07-087797797757754,000775
2008-07-077857857857851,000785
2008-07-0378078077177510,000775
2008-07-027807807807807,000780
2008-07-017807807807801,000780
2008-06-307917917807804,000780
2008-06-258188187817915,000791
2008-06-208008007987985,000798
2008-06-178258268258262,000826
2008-06-1182183082083011,000830
2008-06-1081183180081923,000819
2008-06-097998127998125,000812
2008-06-0682182181581615,000816
2008-06-058208208208207,000820
2008-06-0482982981081821,000818
2008-06-038208298208294,000829
2008-06-028208208208203,000820
2008-05-308148208148204,000820
2008-05-2981183881183814,000838
2008-05-2883883881182211,000822
2008-05-278558568408405,000840
2008-05-268228628228456,000845
2008-05-238118178118172,000817
2008-05-228108108108105,000810
2008-05-218008108008103,000810
2008-05-208018018008002,000800
2008-05-198208308208208,000820
2008-05-168208208108196,000819
2008-05-1582082182082011,000820
2008-05-148008208008204,000820
2008-05-137778007778008,000800
2008-05-1280880877177212,000772
2008-05-0976079975877857,000778
2008-05-0873073472072016,000720
2008-05-0774174772072020,000720
2008-05-0274974972573022,000730
2008-05-017527527497498,000749
2008-04-3074975074974911,000749
2008-04-287527537527523,000752
2008-04-257527527527521,000752
2008-04-227547547547541,000754
2008-04-217547607547543,000754
2008-04-167547547547541,000754
2008-04-157547547547542,000754
2008-04-147547567547563,000756
2008-04-117567567567561,000756
2008-04-107577577577571,000757
2008-04-097607607577572,000757
2008-04-077707707707702,000770
2008-04-047657707657702,000770
2008-04-037657657657652,000765
2008-04-027607657607654,000765
2008-03-287157607157603,000760
2008-03-267507507507502,000750
2008-03-257707707607606,000760
2008-03-247007007007003,000700
2008-03-217207207007002,000700
2008-03-197217217197204,000720
2008-03-187267267207205,000720
2008-03-177267267267261,000726
2008-03-147457747457742,000774
2008-03-127977977977971,000797
2008-03-048078078078071,000807
2008-02-287977977977971,000797
2008-02-277707707707702,000770
2008-02-258108207657658,000765
2008-02-217957957907904,000790
2008-02-208078078078072,000807
2008-02-188208208208201,000820
2008-02-148308308308302,000830
2008-02-137928107928102,000810
2008-02-0875277075277019,000770
2008-02-077527607507518,000751
2008-02-067827827607618,000761
2008-02-058728728528522,000852
2008-02-049409419019126,000912
2008-02-019889889789794,000979
2008-01-319689899679785,000978
2008-01-309679679679674,000967
2008-01-299359379359376,000937
2008-01-289519519509503,000950
2008-01-251,0001,0009509508,000950
2008-01-249939939929934,000993
2008-01-239929929929921,000992
2008-01-221,0071,0079909915,000991
2008-01-211,0121,0121,0051,0078,0001,007
2008-01-181,0101,0111,0101,0117,0001,011
2008-01-161,0491,0491,0301,0305,0001,030
2008-01-151,1241,1251,0501,0503,0001,050
2008-01-111,1291,1301,1291,1302,0001,130
2008-01-101,1311,1311,1291,1293,0001,129
2008-01-091,1301,1301,1301,1301,0001,130
2008-01-071,1721,1721,1721,1721,0001,172
2008-01-041,1851,1851,1851,1851,0001,185

分割・併合履歴 : なし