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 |
---|---|---|---|---|---|---|
2008-12-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
2008-12-24 | 363 | 364 | 360 | 360 | 3,000 | 360 |
2008-12-22 | 362 | 363 | 357 | 357 | 4,000 | 357 |
2008-12-19 | 361 | 363 | 361 | 363 | 2,000 | 363 |
2008-12-18 | 363 | 363 | 360 | 360 | 11,000 | 360 |
2008-12-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2008-12-16 | 364 | 364 | 361 | 361 | 2,000 | 361 |
2008-12-15 | 361 | 363 | 361 | 363 | 12,000 | 363 |
2008-12-12 | 363 | 363 | 360 | 360 | 3,000 | 360 |
2008-12-11 | 369 | 369 | 362 | 362 | 2,000 | 362 |
2008-12-09 | 397 | 397 | 397 | 397 | 1,000 | 397 |
2008-12-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
2008-12-05 | 400 | 400 | 395 | 396 | 4,000 | 396 |
2008-12-04 | 428 | 443 | 420 | 420 | 14,000 | 420 |
2008-11-25 | 421 | 426 | 421 | 426 | 5,000 | 426 |
2008-11-20 | 415 | 415 | 400 | 400 | 3,000 | 400 |
2008-11-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2008-11-12 | 471 | 471 | 460 | 460 | 3,000 | 460 |
2008-11-11 | 491 | 491 | 491 | 491 | 5,000 | 491 |
2008-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2008-11-07 | 501 | 510 | 501 | 510 | 3,000 | 510 |
2008-10-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2008-10-27 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2008-10-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2008-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2008-10-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
2008-10-14 | 550 | 550 | 550 | 550 | 6,000 | 550 |
2008-10-10 | 500 | 500 | 490 | 490 | 2,000 | 490 |
2008-10-07 | 598 | 609 | 598 | 599 | 8,000 | 599 |
2008-10-06 | 650 | 660 | 620 | 620 | 6,000 | 620 |
2008-10-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2008-10-02 | 680 | 680 | 660 | 660 | 2,000 | 660 |
2008-10-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
2008-09-30 | 670 | 680 | 670 | 680 | 4,000 | 680 |
2008-09-29 | 685 | 700 | 685 | 700 | 2,000 | 700 |
2008-09-26 | 650 | 650 | 649 | 649 | 2,000 | 649 |
2008-09-25 | 620 | 630 | 620 | 630 | 4,000 | 630 |
2008-09-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2008-09-22 | 583 | 590 | 579 | 590 | 8,000 | 590 |
2008-09-19 | 579 | 579 | 579 | 579 | 1,000 | 579 |
2008-09-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2008-09-17 | 600 | 610 | 590 | 590 | 6,000 | 590 |
2008-09-16 | 670 | 670 | 620 | 620 | 3,000 | 620 |
2008-09-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2008-09-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2008-09-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2008-09-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2008-09-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
2008-08-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2008-08-26 | 749 | 750 | 749 | 750 | 3,000 | 750 |
2008-08-25 | 758 | 758 | 750 | 750 | 2,000 | 750 |
2008-08-22 | 750 | 760 | 746 | 749 | 4,000 | 749 |
2008-08-18 | 750 | 750 | 740 | 740 | 3,000 | 740 |
2008-08-15 | 750 | 750 | 750 | 750 | 4,000 | 750 |
2008-08-14 | 775 | 775 | 775 | 775 | 4,000 | 775 |
2008-08-13 | 768 | 769 | 768 | 769 | 3,000 | 769 |
2008-08-12 | 739 | 769 | 739 | 769 | 4,000 | 769 |
2008-08-05 | 800 | 805 | 799 | 805 | 6,000 | 805 |
2008-08-01 | 814 | 814 | 810 | 810 | 2,000 | 810 |
2008-07-28 | 819 | 819 | 819 | 819 | 1,000 | 819 |
2008-07-25 | 860 | 860 | 859 | 859 | 15,000 | 859 |
2008-07-24 | 782 | 800 | 780 | 790 | 6,000 | 790 |
2008-07-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2008-07-22 | 771 | 771 | 770 | 770 | 3,000 | 770 |
2008-07-18 | 780 | 780 | 770 | 770 | 2,000 | 770 |
2008-07-16 | 771 | 771 | 771 | 771 | 2,000 | 771 |
2008-07-15 | 775 | 775 | 771 | 771 | 4,000 | 771 |
2008-07-14 | 771 | 771 | 771 | 771 | 1,000 | 771 |
2008-07-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
2008-07-10 | 770 | 770 | 770 | 770 | 7,000 | 770 |
2008-07-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
2008-07-08 | 779 | 779 | 775 | 775 | 4,000 | 775 |
2008-07-07 | 785 | 785 | 785 | 785 | 1,000 | 785 |
2008-07-03 | 780 | 780 | 771 | 775 | 10,000 | 775 |
2008-07-02 | 780 | 780 | 780 | 780 | 7,000 | 780 |
2008-07-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
2008-06-30 | 791 | 791 | 780 | 780 | 4,000 | 780 |
2008-06-25 | 818 | 818 | 781 | 791 | 5,000 | 791 |
2008-06-20 | 800 | 800 | 798 | 798 | 5,000 | 798 |
2008-06-17 | 825 | 826 | 825 | 826 | 2,000 | 826 |
2008-06-11 | 821 | 830 | 820 | 830 | 11,000 | 830 |
2008-06-10 | 811 | 831 | 800 | 819 | 23,000 | 819 |
2008-06-09 | 799 | 812 | 799 | 812 | 5,000 | 812 |
2008-06-06 | 821 | 821 | 815 | 816 | 15,000 | 816 |
2008-06-05 | 820 | 820 | 820 | 820 | 7,000 | 820 |
2008-06-04 | 829 | 829 | 810 | 818 | 21,000 | 818 |
2008-06-03 | 820 | 829 | 820 | 829 | 4,000 | 829 |
2008-06-02 | 820 | 820 | 820 | 820 | 3,000 | 820 |
2008-05-30 | 814 | 820 | 814 | 820 | 4,000 | 820 |
2008-05-29 | 811 | 838 | 811 | 838 | 14,000 | 838 |
2008-05-28 | 838 | 838 | 811 | 822 | 11,000 | 822 |
2008-05-27 | 855 | 856 | 840 | 840 | 5,000 | 840 |
2008-05-26 | 822 | 862 | 822 | 845 | 6,000 | 845 |
2008-05-23 | 811 | 817 | 811 | 817 | 2,000 | 817 |
2008-05-22 | 810 | 810 | 810 | 810 | 5,000 | 810 |
2008-05-21 | 800 | 810 | 800 | 810 | 3,000 | 810 |
2008-05-20 | 801 | 801 | 800 | 800 | 2,000 | 800 |
2008-05-19 | 820 | 830 | 820 | 820 | 8,000 | 820 |
2008-05-16 | 820 | 820 | 810 | 819 | 6,000 | 819 |
2008-05-15 | 820 | 821 | 820 | 820 | 11,000 | 820 |
2008-05-14 | 800 | 820 | 800 | 820 | 4,000 | 820 |
2008-05-13 | 777 | 800 | 777 | 800 | 8,000 | 800 |
2008-05-12 | 808 | 808 | 771 | 772 | 12,000 | 772 |
2008-05-09 | 760 | 799 | 758 | 778 | 57,000 | 778 |
2008-05-08 | 730 | 734 | 720 | 720 | 16,000 | 720 |
2008-05-07 | 741 | 747 | 720 | 720 | 20,000 | 720 |
2008-05-02 | 749 | 749 | 725 | 730 | 22,000 | 730 |
2008-05-01 | 752 | 752 | 749 | 749 | 8,000 | 749 |
2008-04-30 | 749 | 750 | 749 | 749 | 11,000 | 749 |
2008-04-28 | 752 | 753 | 752 | 752 | 3,000 | 752 |
2008-04-25 | 752 | 752 | 752 | 752 | 1,000 | 752 |
2008-04-22 | 754 | 754 | 754 | 754 | 1,000 | 754 |
2008-04-21 | 754 | 760 | 754 | 754 | 3,000 | 754 |
2008-04-16 | 754 | 754 | 754 | 754 | 1,000 | 754 |
2008-04-15 | 754 | 754 | 754 | 754 | 2,000 | 754 |
2008-04-14 | 754 | 756 | 754 | 756 | 3,000 | 756 |
2008-04-11 | 756 | 756 | 756 | 756 | 1,000 | 756 |
2008-04-10 | 757 | 757 | 757 | 757 | 1,000 | 757 |
2008-04-09 | 760 | 760 | 757 | 757 | 2,000 | 757 |
2008-04-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
2008-04-04 | 765 | 770 | 765 | 770 | 2,000 | 770 |
2008-04-03 | 765 | 765 | 765 | 765 | 2,000 | 765 |
2008-04-02 | 760 | 765 | 760 | 765 | 4,000 | 765 |
2008-03-28 | 715 | 760 | 715 | 760 | 3,000 | 760 |
2008-03-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
2008-03-25 | 770 | 770 | 760 | 760 | 6,000 | 760 |
2008-03-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2008-03-21 | 720 | 720 | 700 | 700 | 2,000 | 700 |
2008-03-19 | 721 | 721 | 719 | 720 | 4,000 | 720 |
2008-03-18 | 726 | 726 | 720 | 720 | 5,000 | 720 |
2008-03-17 | 726 | 726 | 726 | 726 | 1,000 | 726 |
2008-03-14 | 745 | 774 | 745 | 774 | 2,000 | 774 |
2008-03-12 | 797 | 797 | 797 | 797 | 1,000 | 797 |
2008-03-04 | 807 | 807 | 807 | 807 | 1,000 | 807 |
2008-02-28 | 797 | 797 | 797 | 797 | 1,000 | 797 |
2008-02-27 | 770 | 770 | 770 | 770 | 2,000 | 770 |
2008-02-25 | 810 | 820 | 765 | 765 | 8,000 | 765 |
2008-02-21 | 795 | 795 | 790 | 790 | 4,000 | 790 |
2008-02-20 | 807 | 807 | 807 | 807 | 2,000 | 807 |
2008-02-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2008-02-14 | 830 | 830 | 830 | 830 | 2,000 | 830 |
2008-02-13 | 792 | 810 | 792 | 810 | 2,000 | 810 |
2008-02-08 | 752 | 770 | 752 | 770 | 19,000 | 770 |
2008-02-07 | 752 | 760 | 750 | 751 | 8,000 | 751 |
2008-02-06 | 782 | 782 | 760 | 761 | 8,000 | 761 |
2008-02-05 | 872 | 872 | 852 | 852 | 2,000 | 852 |
2008-02-04 | 940 | 941 | 901 | 912 | 6,000 | 912 |
2008-02-01 | 988 | 988 | 978 | 979 | 4,000 | 979 |
2008-01-31 | 968 | 989 | 967 | 978 | 5,000 | 978 |
2008-01-30 | 967 | 967 | 967 | 967 | 4,000 | 967 |
2008-01-29 | 935 | 937 | 935 | 937 | 6,000 | 937 |
2008-01-28 | 951 | 951 | 950 | 950 | 3,000 | 950 |
2008-01-25 | 1,000 | 1,000 | 950 | 950 | 8,000 | 950 |
2008-01-24 | 993 | 993 | 992 | 993 | 4,000 | 993 |
2008-01-23 | 992 | 992 | 992 | 992 | 1,000 | 992 |
2008-01-22 | 1,007 | 1,007 | 990 | 991 | 5,000 | 991 |
2008-01-21 | 1,012 | 1,012 | 1,005 | 1,007 | 8,000 | 1,007 |
2008-01-18 | 1,010 | 1,011 | 1,010 | 1,011 | 7,000 | 1,011 |
2008-01-16 | 1,049 | 1,049 | 1,030 | 1,030 | 5,000 | 1,030 |
2008-01-15 | 1,124 | 1,125 | 1,050 | 1,050 | 3,000 | 1,050 |
2008-01-11 | 1,129 | 1,130 | 1,129 | 1,130 | 2,000 | 1,130 |
2008-01-10 | 1,131 | 1,131 | 1,129 | 1,129 | 3,000 | 1,129 |
2008-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
2008-01-07 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 1,172 |
2008-01-04 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
分割・併合履歴 : なし