5999 イハラサイエンス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-25 | 550 | 550 | 550 | 550 | 2,600 | 550 |
2012-12-21 | 502 | 520 | 502 | 520 | 800 | 520 |
2012-12-20 | 492 | 500 | 492 | 500 | 1,300 | 500 |
2012-12-19 | 489 | 492 | 489 | 492 | 1,200 | 492 |
2012-12-18 | 489 | 489 | 488 | 489 | 500 | 489 |
2012-12-14 | 488 | 490 | 488 | 490 | 200 | 490 |
2012-12-13 | 488 | 488 | 488 | 488 | 1,000 | 488 |
2012-12-07 | 493 | 493 | 488 | 488 | 400 | 488 |
2012-12-06 | 485 | 485 | 485 | 485 | 100 | 485 |
2012-12-03 | 486 | 486 | 481 | 481 | 200 | 481 |
2012-11-30 | 475 | 478 | 475 | 475 | 3,300 | 475 |
2012-11-29 | 498 | 498 | 498 | 498 | 100 | 498 |
2012-11-26 | 499 | 499 | 499 | 499 | 1,800 | 499 |
2012-11-22 | 490 | 490 | 488 | 488 | 1,900 | 488 |
2012-11-21 | 490 | 491 | 490 | 491 | 2,400 | 491 |
2012-11-20 | 496 | 496 | 496 | 496 | 1,000 | 496 |
2012-11-19 | 500 | 500 | 500 | 500 | 500 | 500 |
2012-11-07 | 510 | 510 | 510 | 510 | 100 | 510 |
2012-11-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
2012-11-02 | 499 | 505 | 499 | 505 | 200 | 505 |
2012-11-01 | 503 | 503 | 496 | 496 | 400 | 496 |
2012-10-30 | 490 | 490 | 490 | 490 | 200 | 490 |
2012-10-25 | 498 | 498 | 498 | 498 | 2,800 | 498 |
2012-10-24 | 503 | 505 | 496 | 505 | 900 | 505 |
2012-10-23 | 500 | 500 | 494 | 495 | 1,400 | 495 |
2012-10-22 | 500 | 500 | 500 | 500 | 700 | 500 |
2012-10-17 | 494 | 494 | 494 | 494 | 100 | 494 |
2012-10-15 | 480 | 480 | 480 | 480 | 500 | 480 |
2012-10-11 | 482 | 487 | 482 | 487 | 3,500 | 487 |
2012-10-10 | 520 | 520 | 510 | 510 | 1,200 | 510 |
2012-10-05 | 520 | 530 | 520 | 530 | 3,200 | 530 |
2012-10-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2012-10-01 | 550 | 550 | 540 | 540 | 2,100 | 540 |
2012-09-25 | 569 | 569 | 569 | 569 | 2,500 | 569 |
2012-09-24 | 555 | 570 | 555 | 570 | 2,600 | 570 |
2012-09-20 | 555 | 555 | 555 | 555 | 1,500 | 555 |
2012-09-19 | 560 | 560 | 560 | 560 | 500 | 560 |
2012-09-14 | 570 | 570 | 570 | 570 | 200 | 570 |
2012-09-13 | 560 | 560 | 555 | 555 | 1,300 | 555 |
2012-09-07 | 580 | 580 | 580 | 580 | 2,200 | 580 |
2012-09-06 | 580 | 580 | 580 | 580 | 1,300 | 580 |
2012-09-05 | 580 | 580 | 580 | 580 | 300 | 580 |
2012-09-04 | 580 | 580 | 580 | 580 | 300 | 580 |
2012-09-03 | 580 | 580 | 580 | 580 | 700 | 580 |
2012-08-31 | 580 | 580 | 580 | 580 | 2,400 | 580 |
2012-08-30 | 580 | 580 | 580 | 580 | 3,200 | 580 |
2012-08-28 | 580 | 580 | 580 | 580 | 400 | 580 |
2012-08-27 | 594 | 594 | 594 | 594 | 1,600 | 594 |
2012-08-24 | 575 | 575 | 574 | 575 | 1,700 | 575 |
2012-08-23 | 572 | 575 | 572 | 575 | 200 | 575 |
2012-08-21 | 565 | 565 | 565 | 565 | 700 | 565 |
2012-08-20 | 552 | 560 | 552 | 560 | 700 | 560 |
2012-08-17 | 550 | 550 | 550 | 550 | 300 | 550 |
2012-08-16 | 551 | 551 | 551 | 551 | 500 | 551 |
2012-08-13 | 550 | 550 | 550 | 550 | 600 | 550 |
2012-08-03 | 560 | 560 | 560 | 560 | 100 | 560 |
2012-08-02 | 555 | 555 | 555 | 555 | 200 | 555 |
2012-07-31 | 590 | 590 | 590 | 590 | 1,500 | 590 |
2012-07-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2012-07-27 | 590 | 590 | 590 | 590 | 1,100 | 590 |
2012-07-26 | 588 | 590 | 588 | 590 | 6,000 | 590 |
2012-07-25 | 613 | 613 | 571 | 590 | 19,300 | 590 |
2012-07-24 | 580 | 590 | 580 | 590 | 4,800 | 590 |
2012-07-23 | 600 | 600 | 590 | 590 | 300 | 590 |
2012-07-19 | 566 | 570 | 566 | 570 | 1,600 | 570 |
2012-07-18 | 550 | 560 | 550 | 560 | 1,200 | 560 |
2012-07-17 | 545 | 545 | 545 | 545 | 100 | 545 |
2012-07-09 | 535 | 545 | 535 | 545 | 600 | 545 |
2012-07-06 | 565 | 565 | 565 | 565 | 300 | 565 |
2012-07-05 | 534 | 545 | 530 | 545 | 17,900 | 545 |
2012-07-03 | 521 | 521 | 521 | 521 | 200 | 521 |
2012-06-29 | 530 | 530 | 530 | 530 | 200 | 530 |
2012-06-27 | 550 | 550 | 550 | 550 | 1,300 | 550 |
2012-06-26 | 550 | 550 | 550 | 550 | 100 | 550 |
2012-06-25 | 558 | 558 | 558 | 558 | 3,600 | 558 |
2012-06-22 | 540 | 540 | 540 | 540 | 1,500 | 540 |
2012-06-21 | 533 | 540 | 530 | 540 | 1,500 | 540 |
2012-06-20 | 530 | 530 | 530 | 530 | 4,500 | 530 |
2012-06-18 | 530 | 530 | 530 | 530 | 100 | 530 |
2012-06-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2012-06-12 | 530 | 530 | 530 | 530 | 1,100 | 530 |
2012-06-11 | 530 | 530 | 530 | 530 | 500 | 530 |
2012-06-08 | 553 | 553 | 553 | 553 | 300 | 553 |
2012-06-07 | 526 | 526 | 526 | 526 | 200 | 526 |
2012-06-06 | 530 | 530 | 530 | 530 | 200 | 530 |
2012-06-05 | 532 | 538 | 530 | 538 | 300 | 538 |
2012-05-31 | 610 | 610 | 610 | 610 | 700 | 610 |
2012-05-30 | 610 | 610 | 600 | 610 | 3,700 | 610 |
2012-05-29 | 600 | 600 | 600 | 600 | 2,100 | 600 |
2012-05-25 | 610 | 610 | 600 | 600 | 4,100 | 600 |
2012-05-24 | 535 | 550 | 535 | 550 | 2,500 | 550 |
2012-05-23 | 545 | 545 | 545 | 545 | 1,500 | 545 |
2012-05-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2012-05-16 | 555 | 555 | 555 | 555 | 100 | 555 |
2012-05-15 | 550 | 560 | 550 | 560 | 200 | 560 |
2012-05-14 | 550 | 550 | 550 | 550 | 3,100 | 550 |
2012-05-11 | 549 | 549 | 549 | 549 | 2,000 | 549 |
2012-05-10 | 545 | 545 | 545 | 545 | 100 | 545 |
2012-05-09 | 555 | 555 | 555 | 555 | 100 | 555 |
2012-05-01 | 550 | 550 | 540 | 540 | 1,200 | 540 |
2012-04-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2012-04-26 | 560 | 560 | 550 | 550 | 4,000 | 550 |
2012-04-25 | 535 | 550 | 535 | 550 | 5,000 | 550 |
2012-04-24 | 535 | 535 | 535 | 535 | 2,000 | 535 |
2012-04-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2012-04-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
2012-04-18 | 540 | 540 | 530 | 530 | 6,000 | 530 |
2012-04-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2012-04-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
2012-04-11 | 550 | 550 | 540 | 540 | 3,000 | 540 |
2012-04-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2012-04-05 | 550 | 552 | 550 | 552 | 3,000 | 552 |
2012-04-04 | 554 | 554 | 553 | 553 | 2,000 | 553 |
2012-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2012-03-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2012-03-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2012-03-27 | 560 | 560 | 555 | 556 | 6,000 | 556 |
2012-03-26 | 570 | 570 | 570 | 570 | 5,000 | 570 |
2012-03-23 | 570 | 570 | 551 | 561 | 9,000 | 561 |
2012-03-22 | 560 | 570 | 560 | 570 | 3,000 | 570 |
2012-03-21 | 551 | 551 | 550 | 550 | 2,000 | 550 |
2012-03-19 | 555 | 560 | 555 | 560 | 3,000 | 560 |
2012-03-16 | 552 | 552 | 550 | 550 | 2,000 | 550 |
2012-03-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2012-03-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2012-03-13 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2012-03-08 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2012-03-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2012-03-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2012-03-02 | 560 | 570 | 560 | 570 | 3,000 | 570 |
2012-03-01 | 560 | 570 | 560 | 570 | 3,000 | 570 |
2012-02-29 | 575 | 575 | 570 | 570 | 2,000 | 570 |
2012-02-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
2012-02-27 | 574 | 575 | 555 | 555 | 6,000 | 555 |
2012-02-24 | 579 | 580 | 579 | 580 | 4,000 | 580 |
2012-02-23 | 560 | 560 | 560 | 560 | 4,000 | 560 |
2012-02-22 | 550 | 559 | 550 | 559 | 3,000 | 559 |
2012-02-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2012-02-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2012-02-10 | 535 | 540 | 535 | 540 | 3,000 | 540 |
2012-02-09 | 545 | 545 | 535 | 535 | 3,000 | 535 |
2012-02-08 | 540 | 550 | 540 | 550 | 2,000 | 550 |
2012-02-06 | 542 | 543 | 542 | 543 | 2,000 | 543 |
2012-01-31 | 527 | 537 | 527 | 537 | 2,000 | 537 |
2012-01-30 | 547 | 547 | 547 | 547 | 1,000 | 547 |
2012-01-26 | 557 | 557 | 557 | 557 | 1,000 | 557 |
2012-01-25 | 558 | 558 | 558 | 558 | 3,000 | 558 |
2012-01-24 | 536 | 540 | 536 | 540 | 3,000 | 540 |
2012-01-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
2012-01-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
2012-01-10 | 533 | 533 | 533 | 533 | 1,000 | 533 |
2012-01-06 | 534 | 534 | 533 | 533 | 3,000 | 533 |
2012-01-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2012-01-04 | 519 | 520 | 515 | 515 | 4,000 | 515 |
分割・併合履歴 : なし