5999 イハラサイエンス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 861 | 861 | 859 | 859 | 200 | 859 |
| 2015-12-29 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2015-12-28 | 846 | 861 | 845 | 848 | 8,000 | 848 |
| 2015-12-25 | 844 | 846 | 840 | 846 | 2,300 | 846 |
| 2015-12-24 | 816 | 849 | 810 | 844 | 4,500 | 844 |
| 2015-12-22 | 836 | 836 | 821 | 825 | 2,900 | 825 |
| 2015-12-21 | 848 | 848 | 836 | 836 | 3,800 | 836 |
| 2015-12-18 | 835 | 849 | 835 | 849 | 1,300 | 849 |
| 2015-12-17 | 853 | 854 | 850 | 850 | 700 | 850 |
| 2015-12-16 | 830 | 845 | 830 | 845 | 400 | 845 |
| 2015-12-15 | 834 | 834 | 832 | 832 | 200 | 832 |
| 2015-12-14 | 851 | 851 | 831 | 834 | 4,300 | 834 |
| 2015-12-11 | 842 | 855 | 836 | 855 | 1,300 | 855 |
| 2015-12-10 | 842 | 842 | 842 | 842 | 300 | 842 |
| 2015-12-09 | 846 | 848 | 846 | 848 | 1,200 | 848 |
| 2015-12-08 | 855 | 855 | 850 | 850 | 3,000 | 850 |
| 2015-12-07 | 855 | 865 | 855 | 860 | 1,000 | 860 |
| 2015-12-04 | 854 | 855 | 852 | 855 | 700 | 855 |
| 2015-12-03 | 863 | 863 | 852 | 854 | 700 | 854 |
| 2015-12-02 | 861 | 862 | 861 | 862 | 400 | 862 |
| 2015-12-01 | 852 | 857 | 847 | 847 | 2,900 | 847 |
| 2015-11-30 | 860 | 860 | 852 | 852 | 1,000 | 852 |
| 2015-11-27 | 850 | 860 | 850 | 860 | 900 | 860 |
| 2015-11-26 | 849 | 858 | 849 | 849 | 1,200 | 849 |
| 2015-11-25 | 847 | 865 | 836 | 840 | 9,400 | 840 |
| 2015-11-24 | 865 | 865 | 850 | 855 | 6,700 | 855 |
| 2015-11-20 | 856 | 865 | 856 | 865 | 1,300 | 865 |
| 2015-11-19 | 882 | 882 | 871 | 871 | 2,600 | 871 |
| 2015-11-18 | 880 | 880 | 880 | 880 | 2,700 | 880 |
| 2015-11-17 | 880 | 880 | 870 | 875 | 1,400 | 875 |
| 2015-11-16 | 899 | 899 | 880 | 880 | 1,200 | 880 |
| 2015-11-13 | 880 | 890 | 880 | 890 | 1,400 | 890 |
| 2015-11-12 | 891 | 900 | 871 | 883 | 1,600 | 883 |
| 2015-11-11 | 885 | 890 | 876 | 876 | 2,300 | 876 |
| 2015-11-10 | 872 | 885 | 862 | 885 | 3,400 | 885 |
| 2015-11-09 | 865 | 880 | 864 | 865 | 2,600 | 865 |
| 2015-11-06 | 846 | 851 | 846 | 851 | 600 | 851 |
| 2015-11-05 | 858 | 865 | 851 | 853 | 1,300 | 853 |
| 2015-11-04 | 862 | 862 | 850 | 858 | 1,200 | 858 |
| 2015-11-02 | 861 | 861 | 858 | 858 | 1,000 | 858 |
| 2015-10-30 | 881 | 881 | 861 | 861 | 1,400 | 861 |
| 2015-10-28 | 880 | 883 | 880 | 880 | 1,100 | 880 |
| 2015-10-27 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2015-10-26 | 890 | 890 | 873 | 873 | 1,700 | 873 |
| 2015-10-23 | 885 | 885 | 870 | 870 | 3,300 | 870 |
| 2015-10-22 | 872 | 885 | 871 | 885 | 3,900 | 885 |
| 2015-10-21 | 880 | 939 | 880 | 895 | 15,400 | 895 |
| 2015-10-20 | 850 | 851 | 831 | 850 | 7,000 | 850 |
| 2015-10-19 | 869 | 879 | 865 | 865 | 3,300 | 865 |
| 2015-10-16 | 870 | 871 | 865 | 866 | 3,400 | 866 |
| 2015-10-15 | 874 | 875 | 868 | 868 | 2,200 | 868 |
| 2015-10-14 | 890 | 890 | 873 | 873 | 2,100 | 873 |
| 2015-10-13 | 917 | 917 | 896 | 897 | 900 | 897 |
| 2015-10-09 | 900 | 905 | 900 | 902 | 500 | 902 |
| 2015-10-08 | 910 | 910 | 899 | 899 | 1,300 | 899 |
| 2015-10-07 | 913 | 914 | 913 | 914 | 300 | 914 |
| 2015-10-06 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2015-10-05 | 916 | 916 | 901 | 901 | 400 | 901 |
| 2015-10-01 | 893 | 893 | 893 | 893 | 200 | 893 |
| 2015-09-30 | 880 | 893 | 879 | 893 | 1,800 | 893 |
| 2015-09-29 | 923 | 923 | 900 | 900 | 500 | 900 |
| 2015-09-28 | 937 | 939 | 919 | 919 | 2,500 | 919 |
| 2015-09-25 | 918 | 949 | 906 | 938 | 4,000 | 938 |
| 2015-09-24 | 956 | 956 | 947 | 947 | 900 | 947 |
| 2015-09-18 | 947 | 950 | 946 | 949 | 600 | 949 |
| 2015-09-17 | 948 | 949 | 948 | 949 | 500 | 949 |
| 2015-09-16 | 961 | 961 | 946 | 946 | 300 | 946 |
| 2015-09-15 | 931 | 931 | 931 | 931 | 300 | 931 |
| 2015-09-14 | 973 | 973 | 926 | 927 | 900 | 927 |
| 2015-09-11 | 985 | 988 | 985 | 988 | 200 | 988 |
| 2015-09-09 | 955 | 985 | 955 | 985 | 900 | 985 |
| 2015-09-08 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2015-09-07 | 933 | 960 | 924 | 924 | 1,100 | 924 |
| 2015-09-04 | 917 | 920 | 917 | 917 | 500 | 917 |
| 2015-09-03 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-09-02 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2015-09-01 | 957 | 957 | 912 | 927 | 1,400 | 927 |
| 2015-08-31 | 985 | 985 | 960 | 960 | 1,800 | 960 |
| 2015-08-28 | 893 | 910 | 893 | 910 | 500 | 910 |
| 2015-08-27 | 910 | 910 | 895 | 904 | 1,700 | 904 |
| 2015-08-25 | 818 | 945 | 818 | 945 | 3,200 | 945 |
| 2015-08-24 | 906 | 906 | 851 | 851 | 4,800 | 851 |
| 2015-08-21 | 932 | 932 | 925 | 930 | 700 | 930 |
| 2015-08-20 | 950 | 950 | 934 | 934 | 800 | 934 |
| 2015-08-18 | 956 | 956 | 937 | 950 | 4,300 | 950 |
| 2015-08-17 | 938 | 965 | 938 | 965 | 1,300 | 965 |
| 2015-08-14 | 927 | 970 | 927 | 968 | 1,600 | 968 |
| 2015-08-12 | 969 | 980 | 927 | 942 | 7,100 | 942 |
| 2015-08-11 | 976 | 992 | 976 | 979 | 3,600 | 979 |
| 2015-08-10 | 970 | 980 | 967 | 967 | 2,200 | 967 |
| 2015-08-07 | 1,030 | 1,030 | 970 | 980 | 3,000 | 980 |
| 2015-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2015-08-04 | 1,025 | 1,050 | 999 | 999 | 1,800 | 999 |
| 2015-08-03 | 1,000 | 1,000 | 975 | 975 | 900 | 975 |
| 2015-07-31 | 995 | 1,000 | 995 | 1,000 | 500 | 1,000 |
| 2015-07-30 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2015-07-29 | 1,048 | 1,048 | 986 | 986 | 1,200 | 986 |
| 2015-07-28 | 1,044 | 1,044 | 1,040 | 1,040 | 200 | 1,040 |
| 2015-07-27 | 1,050 | 1,050 | 1,021 | 1,021 | 12,100 | 1,021 |
| 2015-07-24 | 999 | 1,013 | 999 | 1,013 | 5,600 | 1,013 |
| 2015-07-23 | 1,005 | 1,015 | 1,005 | 1,005 | 3,400 | 1,005 |
| 2015-07-22 | 1,010 | 1,011 | 997 | 1,000 | 1,500 | 1,000 |
| 2015-07-21 | 1,023 | 1,024 | 1,013 | 1,013 | 1,200 | 1,013 |
| 2015-07-17 | 1,014 | 1,014 | 1,010 | 1,010 | 900 | 1,010 |
| 2015-07-16 | 990 | 1,019 | 990 | 1,015 | 3,700 | 1,015 |
| 2015-07-15 | 990 | 997 | 960 | 989 | 6,100 | 989 |
| 2015-07-14 | 932 | 972 | 932 | 970 | 2,700 | 970 |
| 2015-07-13 | 930 | 932 | 930 | 932 | 900 | 932 |
| 2015-07-10 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2015-07-09 | 905 | 913 | 902 | 907 | 3,500 | 907 |
| 2015-07-08 | 947 | 947 | 930 | 930 | 800 | 930 |
| 2015-07-07 | 958 | 958 | 958 | 958 | 300 | 958 |
| 2015-07-06 | 951 | 952 | 936 | 936 | 1,200 | 936 |
| 2015-07-03 | 929 | 959 | 929 | 955 | 1,200 | 955 |
| 2015-07-02 | 935 | 938 | 922 | 922 | 1,900 | 922 |
| 2015-07-01 | 918 | 939 | 918 | 937 | 2,400 | 937 |
| 2015-06-30 | 922 | 925 | 916 | 916 | 2,500 | 916 |
| 2015-06-29 | 938 | 938 | 928 | 928 | 3,500 | 928 |
| 2015-06-26 | 967 | 967 | 936 | 936 | 7,200 | 936 |
| 2015-06-25 | 981 | 990 | 975 | 975 | 5,600 | 975 |
| 2015-06-24 | 1,020 | 1,021 | 945 | 979 | 16,000 | 979 |
| 2015-06-23 | 1,017 | 1,017 | 1,012 | 1,017 | 600 | 1,017 |
| 2015-06-22 | 1,020 | 1,020 | 1,017 | 1,017 | 400 | 1,017 |
| 2015-06-19 | 1,050 | 1,050 | 1,017 | 1,020 | 2,000 | 1,020 |
| 2015-06-17 | 1,023 | 1,023 | 1,020 | 1,020 | 500 | 1,020 |
| 2015-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2015-06-12 | 1,018 | 1,048 | 1,015 | 1,020 | 1,800 | 1,020 |
| 2015-06-11 | 1,014 | 1,050 | 1,005 | 1,005 | 2,500 | 1,005 |
| 2015-06-10 | 1,030 | 1,030 | 1,000 | 1,025 | 3,300 | 1,025 |
| 2015-06-09 | 1,020 | 1,020 | 1,008 | 1,008 | 1,500 | 1,008 |
| 2015-06-08 | 1,020 | 1,025 | 1,007 | 1,025 | 1,900 | 1,025 |
| 2015-06-05 | 1,040 | 1,040 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2015-06-04 | 1,027 | 1,051 | 1,027 | 1,040 | 3,000 | 1,040 |
| 2015-06-03 | 1,036 | 1,041 | 1,021 | 1,025 | 2,900 | 1,025 |
| 2015-06-01 | 1,026 | 1,030 | 1,026 | 1,030 | 1,000 | 1,030 |
| 2015-05-29 | 1,029 | 1,048 | 1,025 | 1,025 | 500 | 1,025 |
| 2015-05-28 | 1,050 | 1,050 | 1,007 | 1,020 | 1,600 | 1,020 |
| 2015-05-27 | 1,069 | 1,069 | 1,040 | 1,040 | 900 | 1,040 |
| 2015-05-26 | 1,113 | 1,113 | 1,040 | 1,040 | 4,400 | 1,040 |
| 2015-05-25 | 1,211 | 1,211 | 1,113 | 1,113 | 4,200 | 1,113 |
| 2015-05-22 | 1,200 | 1,200 | 1,131 | 1,151 | 9,100 | 1,151 |
| 2015-05-21 | 1,232 | 1,350 | 1,195 | 1,260 | 70,600 | 1,260 |
| 2015-05-20 | 972 | 1,112 | 972 | 1,112 | 43,200 | 1,112 |
| 2015-05-19 | 965 | 965 | 962 | 962 | 300 | 962 |
| 2015-05-18 | 961 | 961 | 961 | 961 | 500 | 961 |
| 2015-05-15 | 935 | 955 | 935 | 955 | 8,400 | 955 |
| 2015-05-14 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2015-05-13 | 955 | 978 | 955 | 960 | 900 | 960 |
| 2015-05-12 | 955 | 955 | 940 | 940 | 1,200 | 940 |
| 2015-05-07 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2015-04-30 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2015-04-27 | 935 | 945 | 935 | 937 | 2,000 | 937 |
| 2015-04-24 | 950 | 950 | 915 | 945 | 3,600 | 945 |
| 2015-04-23 | 938 | 944 | 938 | 941 | 400 | 941 |
| 2015-04-22 | 940 | 943 | 935 | 935 | 900 | 935 |
| 2015-04-21 | 945 | 946 | 934 | 934 | 500 | 934 |
| 2015-04-20 | 933 | 943 | 933 | 943 | 400 | 943 |
| 2015-04-13 | 929 | 940 | 929 | 940 | 300 | 940 |
| 2015-04-10 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2015-04-08 | 952 | 952 | 942 | 951 | 600 | 951 |
| 2015-04-07 | 952 | 952 | 950 | 950 | 300 | 950 |
| 2015-04-03 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2015-03-27 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2015-03-26 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2015-03-25 | 965 | 965 | 963 | 963 | 1,900 | 963 |
| 2015-03-24 | 941 | 960 | 941 | 960 | 300 | 960 |
| 2015-03-23 | 946 | 946 | 932 | 932 | 1,100 | 932 |
| 2015-03-20 | 953 | 953 | 940 | 945 | 400 | 945 |
| 2015-03-19 | 930 | 946 | 930 | 938 | 3,900 | 938 |
| 2015-03-18 | 927 | 977 | 927 | 975 | 1,300 | 975 |
| 2015-03-17 | 917 | 940 | 917 | 940 | 1,900 | 940 |
| 2015-03-16 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2015-03-13 | 916 | 916 | 896 | 907 | 1,900 | 907 |
| 2015-03-11 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2015-03-10 | 896 | 896 | 896 | 896 | 200 | 896 |
| 2015-03-09 | 906 | 906 | 895 | 895 | 600 | 895 |
| 2015-03-05 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2015-03-04 | 937 | 937 | 931 | 931 | 500 | 931 |
| 2015-03-03 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2015-03-02 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2015-02-27 | 985 | 1,030 | 984 | 1,000 | 12,200 | 1,000 |
| 2015-02-26 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2015-02-25 | 990 | 990 | 990 | 990 | 1,600 | 990 |
| 2015-02-20 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2015-02-16 | 925 | 925 | 925 | 925 | 400 | 925 |
| 2015-02-13 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2015-02-10 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2015-02-09 | 878 | 878 | 878 | 878 | 300 | 878 |
| 2015-02-06 | 923 | 923 | 920 | 923 | 1,700 | 923 |
| 2015-02-05 | 918 | 925 | 918 | 925 | 400 | 925 |
| 2015-02-03 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2015-02-02 | 909 | 909 | 909 | 909 | 200 | 909 |
| 2015-01-30 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2015-01-29 | 902 | 902 | 897 | 897 | 500 | 897 |
| 2015-01-28 | 904 | 909 | 903 | 903 | 1,500 | 903 |
| 2015-01-27 | 930 | 930 | 915 | 919 | 400 | 919 |
| 2015-01-26 | 929 | 929 | 929 | 929 | 1,300 | 929 |
| 2015-01-23 | 929 | 938 | 920 | 929 | 1,400 | 929 |
| 2015-01-22 | 965 | 965 | 908 | 920 | 2,200 | 920 |
| 2015-01-21 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2015-01-20 | 963 | 990 | 957 | 990 | 1,800 | 990 |
| 2015-01-19 | 970 | 999 | 970 | 990 | 3,400 | 990 |
| 2015-01-16 | 966 | 975 | 966 | 975 | 700 | 975 |
| 2015-01-15 | 955 | 969 | 955 | 969 | 6,200 | 969 |
| 2015-01-14 | 965 | 969 | 965 | 969 | 800 | 969 |
| 2015-01-13 | 965 | 965 | 965 | 965 | 1,700 | 965 |
| 2015-01-08 | 968 | 974 | 968 | 969 | 1,600 | 969 |
| 2015-01-07 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2015-01-06 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2015-01-05 | 973 | 975 | 972 | 975 | 1,800 | 975 |
分割・併合履歴 ： なし
