5999 イハラサイエンス(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 460 | 460 | 455 | 455 | 2,000 | 455 |
2009-12-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
2009-12-28 | 500 | 500 | 498 | 500 | 3,000 | 500 |
2009-12-25 | 460 | 460 | 451 | 451 | 9,000 | 451 |
2009-12-24 | 437 | 445 | 437 | 445 | 3,000 | 445 |
2009-12-21 | 418 | 418 | 417 | 417 | 2,000 | 417 |
2009-12-18 | 418 | 418 | 418 | 418 | 1,000 | 418 |
2009-12-14 | 416 | 416 | 416 | 416 | 1,000 | 416 |
2009-12-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
2009-12-10 | 416 | 416 | 416 | 416 | 1,000 | 416 |
2009-12-08 | 416 | 416 | 416 | 416 | 3,000 | 416 |
2009-12-07 | 415 | 420 | 415 | 416 | 6,000 | 416 |
2009-12-04 | 410 | 411 | 410 | 411 | 3,000 | 411 |
2009-12-03 | 410 | 410 | 409 | 410 | 5,000 | 410 |
2009-12-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
2009-12-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
2009-11-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2009-11-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2009-11-25 | 440 | 440 | 420 | 420 | 8,000 | 420 |
2009-11-24 | 416 | 420 | 416 | 420 | 2,000 | 420 |
2009-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2009-11-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2009-11-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2009-11-17 | 410 | 410 | 410 | 410 | 23,000 | 410 |
2009-11-16 | 420 | 420 | 410 | 410 | 4,000 | 410 |
2009-11-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2009-11-09 | 440 | 440 | 427 | 427 | 3,000 | 427 |
2009-11-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-11-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-11-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-11-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-10-30 | 440 | 460 | 440 | 460 | 2,000 | 460 |
2009-10-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2009-10-26 | 460 | 460 | 460 | 460 | 4,000 | 460 |
2009-10-23 | 460 | 460 | 460 | 460 | 4,000 | 460 |
2009-10-22 | 443 | 450 | 443 | 450 | 5,000 | 450 |
2009-10-21 | 445 | 445 | 445 | 445 | 2,000 | 445 |
2009-10-16 | 443 | 443 | 443 | 443 | 1,000 | 443 |
2009-10-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-10-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2009-10-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2009-10-05 | 460 | 460 | 440 | 440 | 5,000 | 440 |
2009-09-28 | 468 | 468 | 468 | 468 | 1,000 | 468 |
2009-09-25 | 468 | 468 | 468 | 468 | 5,000 | 468 |
2009-09-24 | 450 | 450 | 444 | 444 | 5,000 | 444 |
2009-09-18 | 441 | 449 | 441 | 449 | 2,000 | 449 |
2009-09-17 | 441 | 441 | 441 | 441 | 2,000 | 441 |
2009-09-16 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2009-09-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2009-09-14 | 441 | 441 | 440 | 440 | 2,000 | 440 |
2009-09-10 | 440 | 441 | 440 | 441 | 5,000 | 441 |
2009-09-09 | 440 | 440 | 440 | 440 | 4,000 | 440 |
2009-09-08 | 441 | 441 | 440 | 440 | 5,000 | 440 |
2009-09-07 | 440 | 441 | 440 | 440 | 4,000 | 440 |
2009-09-04 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2009-09-03 | 431 | 431 | 431 | 431 | 1,000 | 431 |
2009-09-02 | 434 | 434 | 431 | 431 | 2,000 | 431 |
2009-09-01 | 429 | 434 | 429 | 434 | 5,000 | 434 |
2009-08-31 | 430 | 434 | 430 | 434 | 5,000 | 434 |
2009-08-28 | 446 | 446 | 440 | 440 | 8,000 | 440 |
2009-08-27 | 460 | 460 | 450 | 450 | 8,000 | 450 |
2009-08-25 | 487 | 487 | 480 | 480 | 3,000 | 480 |
2009-08-24 | 490 | 491 | 490 | 490 | 3,000 | 490 |
2009-08-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
2009-08-13 | 505 | 505 | 505 | 505 | 10,000 | 505 |
2009-08-12 | 505 | 505 | 500 | 500 | 3,000 | 500 |
2009-08-05 | 525 | 550 | 525 | 550 | 11,000 | 550 |
2009-07-27 | 534 | 534 | 533 | 533 | 20,000 | 533 |
2009-07-24 | 484 | 484 | 474 | 484 | 8,000 | 484 |
2009-07-23 | 471 | 484 | 471 | 484 | 4,000 | 484 |
2009-07-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2009-07-17 | 465 | 465 | 465 | 465 | 5,000 | 465 |
2009-07-10 | 469 | 469 | 455 | 455 | 18,000 | 455 |
2009-07-09 | 459 | 459 | 459 | 459 | 12,000 | 459 |
2009-07-08 | 492 | 492 | 454 | 454 | 8,000 | 454 |
2009-07-07 | 497 | 497 | 497 | 497 | 1,000 | 497 |
2009-07-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2009-07-03 | 493 | 493 | 493 | 493 | 2,000 | 493 |
2009-07-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
2009-07-01 | 479 | 481 | 479 | 481 | 3,000 | 481 |
2009-06-30 | 469 | 480 | 469 | 480 | 5,000 | 480 |
2009-06-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
2009-06-26 | 457 | 461 | 450 | 461 | 5,000 | 461 |
2009-06-25 | 446 | 448 | 445 | 448 | 7,000 | 448 |
2009-06-24 | 441 | 441 | 441 | 441 | 2,000 | 441 |
2009-06-23 | 442 | 442 | 440 | 440 | 3,000 | 440 |
2009-06-19 | 442 | 442 | 442 | 442 | 1,000 | 442 |
2009-06-18 | 449 | 449 | 443 | 443 | 9,000 | 443 |
2009-06-17 | 454 | 454 | 454 | 454 | 1,000 | 454 |
2009-06-16 | 451 | 451 | 447 | 447 | 4,000 | 447 |
2009-06-15 | 445 | 460 | 445 | 460 | 33,000 | 460 |
2009-06-12 | 438 | 451 | 438 | 445 | 18,000 | 445 |
2009-06-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
2009-06-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
2009-06-09 | 447 | 447 | 447 | 447 | 1,000 | 447 |
2009-06-08 | 447 | 447 | 447 | 447 | 2,000 | 447 |
2009-06-05 | 450 | 450 | 436 | 441 | 6,000 | 441 |
2009-06-04 | 450 | 451 | 450 | 451 | 2,000 | 451 |
2009-06-03 | 438 | 472 | 438 | 457 | 17,000 | 457 |
2009-06-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
2009-06-01 | 400 | 401 | 400 | 401 | 5,000 | 401 |
2009-05-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2009-05-28 | 385 | 390 | 385 | 390 | 2,000 | 390 |
2009-05-27 | 378 | 385 | 377 | 380 | 9,000 | 380 |
2009-05-26 | 373 | 375 | 373 | 375 | 2,000 | 375 |
2009-05-25 | 370 | 370 | 370 | 370 | 14,000 | 370 |
2009-05-22 | 370 | 375 | 370 | 371 | 4,000 | 371 |
2009-05-21 | 370 | 370 | 365 | 365 | 5,000 | 365 |
2009-05-20 | 367 | 370 | 365 | 370 | 3,000 | 370 |
2009-05-19 | 365 | 367 | 363 | 367 | 6,000 | 367 |
2009-05-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2009-05-15 | 371 | 371 | 370 | 370 | 4,000 | 370 |
2009-05-14 | 371 | 371 | 371 | 371 | 3,000 | 371 |
2009-05-13 | 371 | 371 | 371 | 371 | 1,000 | 371 |
2009-05-12 | 372 | 372 | 362 | 367 | 6,000 | 367 |
2009-05-11 | 372 | 375 | 372 | 373 | 4,000 | 373 |
2009-05-08 | 371 | 371 | 366 | 366 | 3,000 | 366 |
2009-05-07 | 384 | 384 | 371 | 371 | 4,000 | 371 |
2009-04-28 | 361 | 361 | 350 | 350 | 7,000 | 350 |
2009-04-27 | 372 | 372 | 360 | 360 | 17,000 | 360 |
2009-04-24 | 366 | 366 | 352 | 352 | 10,000 | 352 |
2009-04-22 | 348 | 348 | 346 | 346 | 10,000 | 346 |
2009-04-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2009-04-20 | 357 | 357 | 346 | 346 | 14,000 | 346 |
2009-04-17 | 356 | 356 | 356 | 356 | 1,000 | 356 |
2009-04-16 | 362 | 362 | 356 | 356 | 6,000 | 356 |
2009-04-15 | 360 | 370 | 360 | 360 | 7,000 | 360 |
2009-04-14 | 362 | 363 | 357 | 360 | 6,000 | 360 |
2009-04-13 | 380 | 380 | 360 | 362 | 12,000 | 362 |
2009-04-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
2009-04-09 | 383 | 383 | 365 | 365 | 10,000 | 365 |
2009-04-08 | 380 | 380 | 365 | 370 | 4,000 | 370 |
2009-04-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2009-04-06 | 400 | 400 | 390 | 390 | 10,000 | 390 |
2009-04-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2009-04-02 | 420 | 420 | 410 | 410 | 3,000 | 410 |
2009-04-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2009-03-31 | 443 | 443 | 430 | 430 | 2,000 | 430 |
2009-03-30 | 443 | 443 | 443 | 443 | 3,000 | 443 |
2009-03-27 | 423 | 423 | 423 | 423 | 1,000 | 423 |
2009-03-26 | 423 | 423 | 423 | 423 | 1,000 | 423 |
2009-03-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2009-03-24 | 391 | 400 | 391 | 400 | 4,000 | 400 |
2009-03-23 | 390 | 391 | 390 | 391 | 9,000 | 391 |
2009-03-19 | 380 | 390 | 380 | 390 | 19,000 | 390 |
2009-03-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2009-03-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2009-03-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
2009-03-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
2009-03-10 | 340 | 345 | 340 | 345 | 7,000 | 345 |
2009-03-09 | 340 | 340 | 340 | 340 | 4,000 | 340 |
2009-03-06 | 340 | 340 | 335 | 335 | 3,000 | 335 |
2009-03-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2009-03-03 | 335 | 335 | 335 | 335 | 2,000 | 335 |
2009-02-25 | 340 | 340 | 335 | 335 | 6,000 | 335 |
2009-02-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2009-02-23 | 340 | 340 | 330 | 330 | 5,000 | 330 |
2009-02-17 | 321 | 330 | 321 | 330 | 2,000 | 330 |
2009-02-16 | 320 | 330 | 320 | 321 | 3,000 | 321 |
2009-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2009-02-09 | 345 | 350 | 345 | 350 | 2,000 | 350 |
2009-02-05 | 351 | 351 | 349 | 350 | 7,000 | 350 |
2009-02-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
2009-02-03 | 365 | 365 | 350 | 350 | 10,000 | 350 |
2009-02-02 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2009-01-30 | 380 | 380 | 365 | 365 | 9,000 | 365 |
2009-01-29 | 361 | 380 | 360 | 380 | 7,000 | 380 |
2009-01-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2009-01-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2009-01-26 | 363 | 363 | 358 | 360 | 7,000 | 360 |
2009-01-23 | 360 | 360 | 358 | 358 | 3,000 | 358 |
2009-01-22 | 353 | 353 | 353 | 353 | 3,000 | 353 |
2009-01-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
2009-01-20 | 362 | 362 | 356 | 356 | 6,000 | 356 |
2009-01-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2009-01-16 | 370 | 370 | 360 | 360 | 4,000 | 360 |
2009-01-15 | 360 | 375 | 360 | 375 | 7,000 | 375 |
2009-01-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2009-01-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 : なし