5999 イハラサイエンス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-285195195195191,000519
2011-12-275195195195191,000519
2011-12-265295295095093,000509
2011-12-224955004955002,000500
2011-12-214634884634882,000488
2011-12-204834834834831,000483
2011-12-194914914914911,000491
2011-12-164914914914911,000491
2011-12-144914914914911,000491
2011-12-135005005005001,000500
2011-12-064904904904902,000490
2011-12-015005005005001,000500
2011-11-254994994994993,000499
2011-11-215025025025021,000502
2011-11-145025025025022,000502
2011-10-255605605425422,000542
2011-10-205305305305301,000530
2011-10-195355355355351,000535
2011-10-175455455455452,000545
2011-10-145475475475471,000547
2011-09-285655655655651,000565
2011-09-275855855855851,000585
2011-09-265885885885882,000588
2011-09-225835905835902,000590
2011-09-216006006006001,000600
2011-09-075935935935931,000593
2011-09-026036036036031,000603
2011-08-296036036036032,000603
2011-08-266036036036031,000603
2011-08-255935935935932,000593
2011-08-246206206036033,000603
2011-08-226196196156156,000615
2011-08-196156156156152,000615
2011-08-186216216216211,000621
2011-08-126296296296291,000629
2011-08-116006006006004,000600
2011-08-016436436436432,000643
2011-07-296616616616611,000661
2011-07-287077077077071,000707
2011-07-267267267077074,000707
2011-07-2579579979579914,000799
2011-07-227207207207201,000720
2011-07-217107107077077,000707
2011-07-206906906906901,000690
2011-07-196906906906902,000690
2011-07-156906906906901,000690
2011-07-126826826826821,000682
2011-07-116906906906901,000690
2011-07-046806806806802,000680
2011-06-276896896896893,000689
2011-06-246806806806805,000680
2011-06-216606606606601,000660
2011-06-206526526526521,000652
2011-06-066526526526521,000652
2011-06-036806806706805,000680
2011-06-016696696606602,000660
2011-05-316606606606601,000660
2011-05-306606606606601,000660
2011-05-256606606606602,000660
2011-05-246406406406401,000640
2011-05-236326326326322,000632
2011-05-196506506506501,000650
2011-05-176706706706701,000670
2011-05-136306406306404,000640
2011-05-126406406256254,000625
2011-05-115945945945941,000594
2011-05-095945945945941,000594
2011-05-065945945945941,000594
2011-04-255945945945943,000594
2011-04-225725725725721,000572
2011-04-215725725725721,000572
2011-04-185805805725723,000572
2011-04-135785785785781,000578
2011-04-125785785785782,000578
2011-04-115885885885882,000588
2011-04-075885885885882,000588
2011-04-045905905905901,000590
2011-03-316006005625622,000562
2011-03-286156156156151,000615
2011-03-256166166166162,000616
2011-03-245695695695691,000569
2011-03-235785785785781,000578
2011-03-225815815815811,000581
2011-03-184995204995203,000520
2011-03-174744984744805,000480
2011-03-164995104995005,000500
2011-03-155996004994995,000499
2011-03-145905995905994,000599
2011-03-106906906906902,000690
2011-03-096906906906901,000690
2011-03-087007007007001,000700
2011-03-047277277277271,000727
2011-03-037277277277271,000727
2011-02-287277277277271,000727
2011-02-257057057057052,000705
2011-02-246946946946941,000694
2011-02-237007006856853,000685
2011-02-227017017007002,000700
2011-02-217007007007001,000700
2011-02-187057057007005,000700
2011-02-177207207107134,000713
2011-02-147107857107852,000785
2011-02-106957006957009,000700
2011-02-096806856806856,000685
2011-02-086606756606753,000675
2011-02-076506506506501,000650
2011-02-036306306306301,000630
2011-02-016346346156155,000615
2011-01-286356356336332,000633
2011-01-276356356356351,000635
2011-01-266356356356353,000635
2011-01-256306356306355,000635
2011-01-246186246186243,000624
2011-01-216216216156154,000615
2011-01-206306306306304,000630
2011-01-196246336246334,000633
2011-01-186306346306342,000634
2011-01-146306306306303,000630
2011-01-136076206076205,000620
2011-01-1259761059060623,000606
2011-01-115865975865978,000597
2011-01-075855855855851,000585
2011-01-065805955805826,000582
2011-01-055755755755752,000575
2011-01-045705705705704,000570

分割・併合履歴 : なし