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 |
---|---|---|---|---|---|---|
2011-12-28 | 519 | 519 | 519 | 519 | 1,000 | 519 |
2011-12-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
2011-12-26 | 529 | 529 | 509 | 509 | 3,000 | 509 |
2011-12-22 | 495 | 500 | 495 | 500 | 2,000 | 500 |
2011-12-21 | 463 | 488 | 463 | 488 | 2,000 | 488 |
2011-12-20 | 483 | 483 | 483 | 483 | 1,000 | 483 |
2011-12-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
2011-12-16 | 491 | 491 | 491 | 491 | 1,000 | 491 |
2011-12-14 | 491 | 491 | 491 | 491 | 1,000 | 491 |
2011-12-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2011-12-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2011-12-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2011-11-25 | 499 | 499 | 499 | 499 | 3,000 | 499 |
2011-11-21 | 502 | 502 | 502 | 502 | 1,000 | 502 |
2011-11-14 | 502 | 502 | 502 | 502 | 2,000 | 502 |
2011-10-25 | 560 | 560 | 542 | 542 | 2,000 | 542 |
2011-10-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2011-10-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
2011-10-17 | 545 | 545 | 545 | 545 | 2,000 | 545 |
2011-10-14 | 547 | 547 | 547 | 547 | 1,000 | 547 |
2011-09-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
2011-09-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2011-09-26 | 588 | 588 | 588 | 588 | 2,000 | 588 |
2011-09-22 | 583 | 590 | 583 | 590 | 2,000 | 590 |
2011-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
2011-09-07 | 593 | 593 | 593 | 593 | 1,000 | 593 |
2011-09-02 | 603 | 603 | 603 | 603 | 1,000 | 603 |
2011-08-29 | 603 | 603 | 603 | 603 | 2,000 | 603 |
2011-08-26 | 603 | 603 | 603 | 603 | 1,000 | 603 |
2011-08-25 | 593 | 593 | 593 | 593 | 2,000 | 593 |
2011-08-24 | 620 | 620 | 603 | 603 | 3,000 | 603 |
2011-08-22 | 619 | 619 | 615 | 615 | 6,000 | 615 |
2011-08-19 | 615 | 615 | 615 | 615 | 2,000 | 615 |
2011-08-18 | 621 | 621 | 621 | 621 | 1,000 | 621 |
2011-08-12 | 629 | 629 | 629 | 629 | 1,000 | 629 |
2011-08-11 | 600 | 600 | 600 | 600 | 4,000 | 600 |
2011-08-01 | 643 | 643 | 643 | 643 | 2,000 | 643 |
2011-07-29 | 661 | 661 | 661 | 661 | 1,000 | 661 |
2011-07-28 | 707 | 707 | 707 | 707 | 1,000 | 707 |
2011-07-26 | 726 | 726 | 707 | 707 | 4,000 | 707 |
2011-07-25 | 795 | 799 | 795 | 799 | 14,000 | 799 |
2011-07-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2011-07-21 | 710 | 710 | 707 | 707 | 7,000 | 707 |
2011-07-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2011-07-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
2011-07-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2011-07-12 | 682 | 682 | 682 | 682 | 1,000 | 682 |
2011-07-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2011-07-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
2011-06-27 | 689 | 689 | 689 | 689 | 3,000 | 689 |
2011-06-24 | 680 | 680 | 680 | 680 | 5,000 | 680 |
2011-06-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-06-20 | 652 | 652 | 652 | 652 | 1,000 | 652 |
2011-06-06 | 652 | 652 | 652 | 652 | 1,000 | 652 |
2011-06-03 | 680 | 680 | 670 | 680 | 5,000 | 680 |
2011-06-01 | 669 | 669 | 660 | 660 | 2,000 | 660 |
2011-05-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-05-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
2011-05-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
2011-05-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2011-05-23 | 632 | 632 | 632 | 632 | 2,000 | 632 |
2011-05-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2011-05-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2011-05-13 | 630 | 640 | 630 | 640 | 4,000 | 640 |
2011-05-12 | 640 | 640 | 625 | 625 | 4,000 | 625 |
2011-05-11 | 594 | 594 | 594 | 594 | 1,000 | 594 |
2011-05-09 | 594 | 594 | 594 | 594 | 1,000 | 594 |
2011-05-06 | 594 | 594 | 594 | 594 | 1,000 | 594 |
2011-04-25 | 594 | 594 | 594 | 594 | 3,000 | 594 |
2011-04-22 | 572 | 572 | 572 | 572 | 1,000 | 572 |
2011-04-21 | 572 | 572 | 572 | 572 | 1,000 | 572 |
2011-04-18 | 580 | 580 | 572 | 572 | 3,000 | 572 |
2011-04-13 | 578 | 578 | 578 | 578 | 1,000 | 578 |
2011-04-12 | 578 | 578 | 578 | 578 | 2,000 | 578 |
2011-04-11 | 588 | 588 | 588 | 588 | 2,000 | 588 |
2011-04-07 | 588 | 588 | 588 | 588 | 2,000 | 588 |
2011-04-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2011-03-31 | 600 | 600 | 562 | 562 | 2,000 | 562 |
2011-03-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
2011-03-25 | 616 | 616 | 616 | 616 | 2,000 | 616 |
2011-03-24 | 569 | 569 | 569 | 569 | 1,000 | 569 |
2011-03-23 | 578 | 578 | 578 | 578 | 1,000 | 578 |
2011-03-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
2011-03-18 | 499 | 520 | 499 | 520 | 3,000 | 520 |
2011-03-17 | 474 | 498 | 474 | 480 | 5,000 | 480 |
2011-03-16 | 499 | 510 | 499 | 500 | 5,000 | 500 |
2011-03-15 | 599 | 600 | 499 | 499 | 5,000 | 499 |
2011-03-14 | 590 | 599 | 590 | 599 | 4,000 | 599 |
2011-03-10 | 690 | 690 | 690 | 690 | 2,000 | 690 |
2011-03-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2011-03-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2011-03-04 | 727 | 727 | 727 | 727 | 1,000 | 727 |
2011-03-03 | 727 | 727 | 727 | 727 | 1,000 | 727 |
2011-02-28 | 727 | 727 | 727 | 727 | 1,000 | 727 |
2011-02-25 | 705 | 705 | 705 | 705 | 2,000 | 705 |
2011-02-24 | 694 | 694 | 694 | 694 | 1,000 | 694 |
2011-02-23 | 700 | 700 | 685 | 685 | 3,000 | 685 |
2011-02-22 | 701 | 701 | 700 | 700 | 2,000 | 700 |
2011-02-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2011-02-18 | 705 | 705 | 700 | 700 | 5,000 | 700 |
2011-02-17 | 720 | 720 | 710 | 713 | 4,000 | 713 |
2011-02-14 | 710 | 785 | 710 | 785 | 2,000 | 785 |
2011-02-10 | 695 | 700 | 695 | 700 | 9,000 | 700 |
2011-02-09 | 680 | 685 | 680 | 685 | 6,000 | 685 |
2011-02-08 | 660 | 675 | 660 | 675 | 3,000 | 675 |
2011-02-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2011-02-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2011-02-01 | 634 | 634 | 615 | 615 | 5,000 | 615 |
2011-01-28 | 635 | 635 | 633 | 633 | 2,000 | 633 |
2011-01-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2011-01-26 | 635 | 635 | 635 | 635 | 3,000 | 635 |
2011-01-25 | 630 | 635 | 630 | 635 | 5,000 | 635 |
2011-01-24 | 618 | 624 | 618 | 624 | 3,000 | 624 |
2011-01-21 | 621 | 621 | 615 | 615 | 4,000 | 615 |
2011-01-20 | 630 | 630 | 630 | 630 | 4,000 | 630 |
2011-01-19 | 624 | 633 | 624 | 633 | 4,000 | 633 |
2011-01-18 | 630 | 634 | 630 | 634 | 2,000 | 634 |
2011-01-14 | 630 | 630 | 630 | 630 | 3,000 | 630 |
2011-01-13 | 607 | 620 | 607 | 620 | 5,000 | 620 |
2011-01-12 | 597 | 610 | 590 | 606 | 23,000 | 606 |
2011-01-11 | 586 | 597 | 586 | 597 | 8,000 | 597 |
2011-01-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2011-01-06 | 580 | 595 | 580 | 582 | 6,000 | 582 |
2011-01-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
2011-01-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
分割・併合履歴 : なし