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 |
---|---|---|---|---|---|---|
2010-12-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2010-12-29 | 570 | 570 | 561 | 570 | 6,000 | 570 |
2010-12-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2010-12-27 | 570 | 575 | 570 | 570 | 5,000 | 570 |
2010-12-24 | 580 | 580 | 573 | 573 | 9,000 | 573 |
2010-12-22 | 573 | 581 | 573 | 579 | 13,000 | 579 |
2010-12-21 | 600 | 600 | 588 | 588 | 5,000 | 588 |
2010-12-20 | 616 | 616 | 608 | 608 | 2,000 | 608 |
2010-12-17 | 585 | 587 | 585 | 587 | 31,000 | 587 |
2010-12-16 | 580 | 580 | 579 | 580 | 32,000 | 580 |
2010-12-15 | 580 | 600 | 579 | 579 | 29,000 | 579 |
2010-12-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2010-12-13 | 580 | 580 | 579 | 579 | 3,000 | 579 |
2010-12-09 | 578 | 580 | 578 | 578 | 8,000 | 578 |
2010-12-08 | 575 | 579 | 575 | 579 | 3,000 | 579 |
2010-12-07 | 585 | 585 | 580 | 580 | 8,000 | 580 |
2010-12-02 | 586 | 586 | 586 | 586 | 2,000 | 586 |
2010-11-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2010-11-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2010-11-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
2010-11-25 | 588 | 588 | 588 | 588 | 4,000 | 588 |
2010-11-24 | 588 | 588 | 582 | 582 | 3,000 | 582 |
2010-11-22 | 588 | 588 | 588 | 588 | 1,000 | 588 |
2010-11-16 | 578 | 578 | 578 | 578 | 1,000 | 578 |
2010-11-15 | 578 | 578 | 578 | 578 | 1,000 | 578 |
2010-11-11 | 577 | 578 | 577 | 578 | 3,000 | 578 |
2010-11-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2010-11-04 | 591 | 591 | 590 | 590 | 4,000 | 590 |
2010-10-26 | 591 | 591 | 591 | 591 | 1,000 | 591 |
2010-10-25 | 591 | 591 | 591 | 591 | 4,000 | 591 |
2010-10-22 | 591 | 591 | 591 | 591 | 2,000 | 591 |
2010-10-20 | 591 | 591 | 591 | 591 | 1,000 | 591 |
2010-10-19 | 591 | 591 | 590 | 590 | 15,000 | 590 |
2010-10-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2010-10-12 | 590 | 590 | 590 | 590 | 6,000 | 590 |
2010-10-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2010-10-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2010-10-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2010-10-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2010-10-01 | 606 | 606 | 600 | 600 | 3,000 | 600 |
2010-09-30 | 618 | 618 | 606 | 606 | 2,000 | 606 |
2010-09-29 | 618 | 618 | 618 | 618 | 1,000 | 618 |
2010-09-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
2010-09-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
2010-09-24 | 610 | 628 | 610 | 615 | 6,000 | 615 |
2010-09-22 | 593 | 603 | 593 | 601 | 3,000 | 601 |
2010-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2010-09-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
2010-09-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2010-09-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
2010-09-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2010-09-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2010-09-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2010-08-31 | 615 | 615 | 615 | 615 | 1,000 | 615 |
2010-08-25 | 615 | 615 | 615 | 615 | 3,000 | 615 |
2010-08-24 | 620 | 620 | 602 | 615 | 7,000 | 615 |
2010-08-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
2010-08-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2010-08-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
2010-08-10 | 665 | 665 | 630 | 650 | 11,000 | 650 |
2010-08-05 | 683 | 683 | 683 | 683 | 1,000 | 683 |
2010-07-27 | 683 | 683 | 683 | 683 | 1,000 | 683 |
2010-07-26 | 683 | 683 | 683 | 683 | 10,000 | 683 |
2010-07-23 | 628 | 629 | 620 | 623 | 9,000 | 623 |
2010-07-22 | 615 | 623 | 615 | 623 | 5,000 | 623 |
2010-07-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2010-07-16 | 622 | 630 | 622 | 630 | 3,000 | 630 |
2010-07-14 | 620 | 630 | 620 | 630 | 2,000 | 630 |
2010-07-12 | 599 | 600 | 599 | 600 | 3,000 | 600 |
2010-07-07 | 595 | 595 | 586 | 586 | 3,000 | 586 |
2010-07-06 | 595 | 595 | 586 | 586 | 6,000 | 586 |
2010-06-30 | 600 | 600 | 590 | 595 | 5,000 | 595 |
2010-06-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2010-06-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2010-06-25 | 640 | 640 | 620 | 620 | 4,000 | 620 |
2010-06-24 | 620 | 630 | 620 | 630 | 4,000 | 630 |
2010-06-18 | 639 | 639 | 620 | 620 | 4,000 | 620 |
2010-06-16 | 630 | 630 | 630 | 630 | 7,000 | 630 |
2010-06-11 | 582 | 582 | 582 | 582 | 1,000 | 582 |
2010-06-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2010-06-08 | 590 | 590 | 570 | 570 | 5,000 | 570 |
2010-06-07 | 604 | 604 | 600 | 600 | 4,000 | 600 |
2010-06-03 | 612 | 615 | 601 | 602 | 17,000 | 602 |
2010-06-01 | 630 | 630 | 612 | 612 | 4,000 | 612 |
2010-05-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2010-05-28 | 631 | 631 | 631 | 631 | 4,000 | 631 |
2010-05-25 | 626 | 631 | 626 | 629 | 10,000 | 629 |
2010-05-24 | 602 | 625 | 600 | 625 | 9,000 | 625 |
2010-05-21 | 600 | 600 | 590 | 590 | 6,000 | 590 |
2010-05-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
2010-05-18 | 602 | 602 | 590 | 590 | 8,000 | 590 |
2010-05-17 | 620 | 620 | 620 | 620 | 3,000 | 620 |
2010-05-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
2010-05-13 | 625 | 625 | 620 | 625 | 8,000 | 625 |
2010-05-07 | 511 | 511 | 511 | 511 | 1,000 | 511 |
2010-04-30 | 540 | 551 | 540 | 551 | 5,000 | 551 |
2010-04-28 | 525 | 530 | 525 | 530 | 8,000 | 530 |
2010-04-27 | 524 | 530 | 524 | 530 | 8,000 | 530 |
2010-04-26 | 514 | 514 | 514 | 514 | 2,000 | 514 |
2010-04-23 | 493 | 514 | 493 | 514 | 9,000 | 514 |
2010-04-22 | 530 | 530 | 520 | 520 | 3,000 | 520 |
2010-04-21 | 530 | 531 | 530 | 530 | 3,000 | 530 |
2010-04-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
2010-04-13 | 510 | 510 | 507 | 507 | 3,000 | 507 |
2010-04-12 | 477 | 485 | 477 | 485 | 2,000 | 485 |
2010-04-07 | 483 | 485 | 483 | 485 | 2,000 | 485 |
2010-04-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2010-04-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
2010-04-02 | 498 | 498 | 466 | 474 | 6,000 | 474 |
2010-04-01 | 480 | 490 | 480 | 490 | 2,000 | 490 |
2010-03-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2010-03-30 | 474 | 474 | 474 | 474 | 1,000 | 474 |
2010-03-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2010-03-25 | 486 | 486 | 486 | 486 | 2,000 | 486 |
2010-03-24 | 478 | 494 | 478 | 486 | 4,000 | 486 |
2010-03-23 | 474 | 475 | 474 | 475 | 3,000 | 475 |
2010-03-19 | 444 | 468 | 444 | 468 | 11,000 | 468 |
2010-03-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2010-03-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2010-03-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
2010-03-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2010-03-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2010-03-04 | 436 | 436 | 436 | 436 | 3,000 | 436 |
2010-03-03 | 436 | 448 | 435 | 436 | 9,000 | 436 |
2010-03-02 | 436 | 436 | 436 | 436 | 2,000 | 436 |
2010-02-25 | 436 | 442 | 436 | 436 | 8,000 | 436 |
2010-02-24 | 440 | 440 | 436 | 436 | 4,000 | 436 |
2010-02-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2010-02-19 | 430 | 430 | 427 | 427 | 2,000 | 427 |
2010-02-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2010-02-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2010-02-12 | 436 | 436 | 418 | 423 | 14,000 | 423 |
2010-02-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2010-02-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2010-02-08 | 460 | 460 | 460 | 460 | 3,000 | 460 |
2010-01-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2010-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2010-01-12 | 447 | 447 | 447 | 447 | 1,000 | 447 |
2010-01-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
分割・併合履歴 : なし