5999 イハラサイエンス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305705705705702,000570
2010-12-295705705615706,000570
2010-12-285705705705701,000570
2010-12-275705755705705,000570
2010-12-245805805735739,000573
2010-12-2257358157357913,000579
2010-12-216006005885885,000588
2010-12-206166166086082,000608
2010-12-1758558758558731,000587
2010-12-1658058057958032,000580
2010-12-1558060057957929,000579
2010-12-145805805805801,000580
2010-12-135805805795793,000579
2010-12-095785805785788,000578
2010-12-085755795755793,000579
2010-12-075855855805808,000580
2010-12-025865865865862,000586
2010-11-305855855855851,000585
2010-11-295805805805801,000580
2010-11-265885885885881,000588
2010-11-255885885885884,000588
2010-11-245885885825823,000582
2010-11-225885885885881,000588
2010-11-165785785785781,000578
2010-11-155785785785781,000578
2010-11-115775785775783,000578
2010-11-055805805805801,000580
2010-11-045915915905904,000590
2010-10-265915915915911,000591
2010-10-255915915915914,000591
2010-10-225915915915912,000591
2010-10-205915915915911,000591
2010-10-1959159159059015,000590
2010-10-145905905905901,000590
2010-10-125905905905906,000590
2010-10-085905905905901,000590
2010-10-075905905905901,000590
2010-10-065905905905901,000590
2010-10-045705705705702,000570
2010-10-016066066006003,000600
2010-09-306186186066062,000606
2010-09-296186186186181,000618
2010-09-286006006006004,000600
2010-09-276106106106103,000610
2010-09-246106286106156,000615
2010-09-225936035936013,000601
2010-09-216006006006001,000600
2010-09-176006006006003,000600
2010-09-166006006006001,000600
2010-09-096606606606603,000660
2010-09-035805805805801,000580
2010-09-025805805805802,000580
2010-09-016106106106101,000610
2010-08-316156156156151,000615
2010-08-256156156156153,000615
2010-08-246206206026157,000615
2010-08-236206206206202,000620
2010-08-206206206206201,000620
2010-08-126306306306303,000630
2010-08-1066566563065011,000650
2010-08-056836836836831,000683
2010-07-276836836836831,000683
2010-07-2668368368368310,000683
2010-07-236286296206239,000623
2010-07-226156236156235,000623
2010-07-216106106106101,000610
2010-07-166226306226303,000630
2010-07-146206306206302,000630
2010-07-125996005996003,000600
2010-07-075955955865863,000586
2010-07-065955955865866,000586
2010-06-306006005905955,000595
2010-06-296106106106101,000610
2010-06-286206206206201,000620
2010-06-256406406206204,000620
2010-06-246206306206304,000630
2010-06-186396396206204,000620
2010-06-166306306306307,000630
2010-06-115825825825821,000582
2010-06-095705705705702,000570
2010-06-085905905705705,000570
2010-06-076046046006004,000600
2010-06-0361261560160217,000602
2010-06-016306306126124,000612
2010-05-316306306306301,000630
2010-05-286316316316314,000631
2010-05-2562663162662910,000629
2010-05-246026256006259,000625
2010-05-216006005905906,000590
2010-05-196006006006003,000600
2010-05-186026025905908,000590
2010-05-176206206206203,000620
2010-05-146256256256252,000625
2010-05-136256256206258,000625
2010-05-075115115115111,000511
2010-04-305405515405515,000551
2010-04-285255305255308,000530
2010-04-275245305245308,000530
2010-04-265145145145142,000514
2010-04-234935144935149,000514
2010-04-225305305205203,000520
2010-04-215305315305303,000530
2010-04-165305305305302,000530
2010-04-135105105075073,000507
2010-04-124774854774852,000485
2010-04-074834854834852,000485
2010-04-064854854854851,000485
2010-04-054824824824821,000482
2010-04-024984984664746,000474
2010-04-014804904804902,000490
2010-03-314804804804801,000480
2010-03-304744744744741,000474
2010-03-294904904904901,000490
2010-03-254864864864862,000486
2010-03-244784944784864,000486
2010-03-234744754744753,000475
2010-03-1944446844446811,000468
2010-03-174504504504502,000450
2010-03-164554554554551,000455
2010-03-094224224224221,000422
2010-03-084304304304301,000430
2010-03-054304304304301,000430
2010-03-044364364364363,000436
2010-03-034364484354369,000436
2010-03-024364364364362,000436
2010-02-254364424364368,000436
2010-02-244404404364364,000436
2010-02-234404404404401,000440
2010-02-194304304274272,000427
2010-02-174254254254251,000425
2010-02-154254254254251,000425
2010-02-1243643641842314,000423
2010-02-104504504504501,000450
2010-02-094504504504502,000450
2010-02-084604604604603,000460
2010-01-255005005005003,000500
2010-01-224504504504501,000450
2010-01-124474474474471,000447
2010-01-044554554554551,000455

分割・併合履歴 : なし