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
2009-12-304604604554552,000455
2009-12-294804804804802,000480
2009-12-285005004985003,000500
2009-12-254604604514519,000451
2009-12-244374454374453,000445
2009-12-214184184174172,000417
2009-12-184184184184181,000418
2009-12-144164164164161,000416
2009-12-114164164164161,000416
2009-12-104164164164161,000416
2009-12-084164164164163,000416
2009-12-074154204154166,000416
2009-12-044104114104113,000411
2009-12-034104104094105,000410
2009-12-024104104104103,000410
2009-12-014104104104103,000410
2009-11-304104104104101,000410
2009-11-274204204204201,000420
2009-11-254404404204208,000420
2009-11-244164204164202,000420
2009-11-204104104104102,000410
2009-11-194104104104101,000410
2009-11-184104104104101,000410
2009-11-1741041041041023,000410
2009-11-164204204104104,000410
2009-11-104304304304302,000430
2009-11-094404404274273,000427
2009-11-064404404404401,000440
2009-11-054404404404401,000440
2009-11-044404404404401,000440
2009-11-024404404404401,000440
2009-10-304404604404602,000460
2009-10-274504504504501,000450
2009-10-264604604604604,000460
2009-10-234604604604604,000460
2009-10-224434504434505,000450
2009-10-214454454454452,000445
2009-10-164434434434431,000443
2009-10-144404404404401,000440
2009-10-134404404404401,000440
2009-10-094414414414411,000441
2009-10-054604604404405,000440
2009-09-284684684684681,000468
2009-09-254684684684685,000468
2009-09-244504504444445,000444
2009-09-184414494414492,000449
2009-09-174414414414412,000441
2009-09-164414414414411,000441
2009-09-154414414414411,000441
2009-09-144414414404402,000440
2009-09-104404414404415,000441
2009-09-094404404404404,000440
2009-09-084414414404405,000440
2009-09-074404414404404,000440
2009-09-044364364364361,000436
2009-09-034314314314311,000431
2009-09-024344344314312,000431
2009-09-014294344294345,000434
2009-08-314304344304345,000434
2009-08-284464464404408,000440
2009-08-274604604504508,000450
2009-08-254874874804803,000480
2009-08-244904914904903,000490
2009-08-175055055055051,000505
2009-08-1350550550550510,000505
2009-08-125055055005003,000500
2009-08-0552555052555011,000550
2009-07-2753453453353320,000533
2009-07-244844844744848,000484
2009-07-234714844714844,000484
2009-07-214704704704701,000470
2009-07-174654654654655,000465
2009-07-1046946945545518,000455
2009-07-0945945945945912,000459
2009-07-084924924544548,000454
2009-07-074974974974971,000497
2009-07-064954954954951,000495
2009-07-034934934934932,000493
2009-07-025005005005002,000500
2009-07-014794814794813,000481
2009-06-304694804694805,000480
2009-06-294564564564561,000456
2009-06-264574614504615,000461
2009-06-254464484454487,000448
2009-06-244414414414412,000441
2009-06-234424424404403,000440
2009-06-194424424424421,000442
2009-06-184494494434439,000443
2009-06-174544544544541,000454
2009-06-164514514474474,000447
2009-06-1544546044546033,000460
2009-06-1243845143844518,000445
2009-06-114364364364361,000436
2009-06-104404404404403,000440
2009-06-094474474474471,000447
2009-06-084474474474472,000447
2009-06-054504504364416,000441
2009-06-044504514504512,000451
2009-06-0343847243845717,000457
2009-06-024314314314311,000431
2009-06-014004014004015,000401
2009-05-293903903903901,000390
2009-05-283853903853902,000390
2009-05-273783853773809,000380
2009-05-263733753733752,000375
2009-05-2537037037037014,000370
2009-05-223703753703714,000371
2009-05-213703703653655,000365
2009-05-203673703653703,000370
2009-05-193653673633676,000367
2009-05-183653653653651,000365
2009-05-153713713703704,000370
2009-05-143713713713713,000371
2009-05-133713713713711,000371
2009-05-123723723623676,000367
2009-05-113723753723734,000373
2009-05-083713713663663,000366
2009-05-073843843713714,000371
2009-04-283613613503507,000350
2009-04-2737237236036017,000360
2009-04-2436636635235210,000352
2009-04-2234834834634610,000346
2009-04-213463463463461,000346
2009-04-2035735734634614,000346
2009-04-173563563563561,000356
2009-04-163623623563566,000356
2009-04-153603703603607,000360
2009-04-143623633573606,000360
2009-04-1338038036036212,000362
2009-04-103803803803802,000380
2009-04-0938338336536510,000365
2009-04-083803803653704,000370
2009-04-073903903903901,000390
2009-04-0640040039039010,000390
2009-04-034104104104101,000410
2009-04-024204204104103,000410
2009-04-014304304304301,000430
2009-03-314434434304302,000430
2009-03-304434434434433,000443
2009-03-274234234234231,000423
2009-03-264234234234231,000423
2009-03-254504504504502,000450
2009-03-243914003914004,000400
2009-03-233903913903919,000391
2009-03-1938039038039019,000390
2009-03-183803803803801,000380
2009-03-133403403403401,000340
2009-03-123453453453451,000345
2009-03-113453453453451,000345
2009-03-103403453403457,000345
2009-03-093403403403404,000340
2009-03-063403403353353,000335
2009-03-043353353353351,000335
2009-03-033353353353352,000335
2009-02-253403403353356,000335
2009-02-243253253253251,000325
2009-02-233403403303305,000330
2009-02-173213303213302,000330
2009-02-163203303203213,000321
2009-02-103503503503501,000350
2009-02-093453503453502,000350
2009-02-053513513493507,000350
2009-02-043513513513511,000351
2009-02-0336536535035010,000350
2009-02-023653653653652,000365
2009-01-303803803653659,000365
2009-01-293613803603807,000380
2009-01-283613613613611,000361
2009-01-273603603603601,000360
2009-01-263633633583607,000360
2009-01-233603603583583,000358
2009-01-223533533533533,000353
2009-01-213573573573571,000357
2009-01-203623623563566,000356
2009-01-193613613613611,000361
2009-01-163703703603604,000360
2009-01-153603753603757,000375
2009-01-084004004004002,000400
2009-01-064004004004001,000400

分割・併合履歴 : なし