5999 イハラサイエンス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,170	2,170	2,136	2,164	8,700	2,164
2017-12-28	2,170	2,173	2,150	2,167	8,200	2,167
2017-12-27	2,152	2,170	2,138	2,165	15,900	2,165
2017-12-26	2,155	2,171	2,140	2,161	10,700	2,161
2017-12-25	2,195	2,200	2,139	2,154	18,000	2,154
2017-12-22	2,145	2,190	2,138	2,180	28,100	2,180
2017-12-21	2,127	2,170	2,110	2,151	27,900	2,151
2017-12-20	2,100	2,150	2,080	2,142	48,700	2,142
2017-12-19	2,098	2,098	2,050	2,091	25,000	2,091
2017-12-18	2,017	2,120	2,008	2,117	75,600	2,117
2017-12-15	2,009	2,010	1,990	1,993	22,500	1,993
2017-12-14	1,987	2,006	1,985	2,000	26,000	2,000
2017-12-13	1,986	1,996	1,986	1,987	12,300	1,987
2017-12-12	1,984	1,994	1,977	1,985	10,600	1,985
2017-12-11	1,980	2,003	1,955	1,982	23,400	1,982
2017-12-08	1,980	1,980	1,950	1,962	17,400	1,962
2017-12-07	1,940	1,977	1,939	1,964	14,300	1,964
2017-12-06	1,930	1,936	1,925	1,930	27,300	1,930
2017-12-05	1,946	1,947	1,912	1,924	18,600	1,924
2017-12-04	1,900	1,959	1,898	1,951	50,300	1,951
2017-12-01	1,950	1,950	1,929	1,931	14,600	1,931
2017-11-30	1,896	1,941	1,895	1,921	35,100	1,921
2017-11-29	1,937	1,940	1,840	1,841	27,400	1,841
2017-11-28	1,941	1,941	1,910	1,912	10,000	1,912
2017-11-27	1,901	1,941	1,901	1,941	10,100	1,941
2017-11-24	1,877	1,899	1,877	1,895	9,300	1,895
2017-11-22	1,891	1,910	1,871	1,881	20,400	1,881
2017-11-21	1,890	1,897	1,845	1,866	22,900	1,866
2017-11-20	1,860	1,885	1,850	1,885	10,800	1,885
2017-11-17	1,842	1,857	1,821	1,847	18,100	1,847
2017-11-16	1,788	1,834	1,770	1,822	21,200	1,822
2017-11-15	1,846	1,935	1,773	1,788	65,200	1,788
2017-11-13	1,924	1,942	1,888	1,888	37,800	1,888
2017-11-10	1,930	1,930	1,874	1,924	42,900	1,924
2017-11-09	1,960	1,998	1,940	1,970	125,200	1,970
2017-11-08	2,031	2,099	2,031	2,067	68,400	2,067
2017-11-07	2,100	2,100	1,975	2,051	72,100	2,051
2017-11-06	2,100	2,103	2,089	2,100	41,800	2,100
2017-11-02	2,089	2,095	2,070	2,089	45,500	2,089
2017-11-01	2,075	2,100	2,066	2,089	60,400	2,089
2017-10-31	2,052	2,062	2,049	2,060	11,600	2,060
2017-10-30	2,050	2,064	2,040	2,050	33,700	2,050
2017-10-27	2,040	2,045	2,032	2,034	10,300	2,034
2017-10-26	2,050	2,050	2,012	2,037	11,700	2,037
2017-10-25	2,070	2,070	2,039	2,042	10,400	2,042
2017-10-24	2,072	2,072	2,043	2,064	7,000	2,064
2017-10-23	2,010	2,045	2,010	2,040	14,200	2,040
2017-10-20	2,020	2,021	1,965	2,012	13,500	2,012
2017-10-19	2,080	2,080	2,020	2,020	18,500	2,020
2017-10-18	2,099	2,100	2,057	2,061	12,300	2,061
2017-10-17	2,075	2,081	2,045	2,072	20,700	2,072
2017-10-16	2,070	2,074	2,040	2,073	25,500	2,073
2017-10-13	2,050	2,053	2,018	2,053	7,200	2,053
2017-10-12	2,050	2,060	2,006	2,042	16,800	2,042
2017-10-11	2,110	2,110	2,052	2,057	13,100	2,057
2017-10-10	2,100	2,100	2,086	2,090	19,800	2,090
2017-10-06	2,047	2,079	2,025	2,066	17,600	2,066
2017-10-05	2,050	2,070	2,024	2,066	14,500	2,066
2017-10-04	2,090	2,090	2,060	2,061	12,600	2,061
2017-10-03	2,120	2,120	2,060	2,075	30,000	2,075
2017-10-02	2,050	2,174	1,997	2,098	51,400	2,098
2017-09-29	2,020	2,024	2,000	2,022	19,900	2,022
2017-09-28	2,010	2,017	1,995	2,009	8,700	2,009
2017-09-27	2,003	2,032	1,989	2,009	13,700	2,009
2017-09-26	1,976	2,003	1,976	2,003	11,600	2,003
2017-09-25	1,985	2,009	1,976	1,978	8,300	1,978
2017-09-22	2,000	2,000	1,966	1,981	8,700	1,981
2017-09-21	2,000	2,008	1,990	1,991	6,700	1,991
2017-09-20	2,000	2,000	1,985	1,985	6,600	1,985
2017-09-19	1,990	2,020	1,990	1,997	44,900	1,997
2017-09-15	1,928	1,978	1,928	1,965	9,400	1,965
2017-09-14	1,976	1,976	1,931	1,938	14,400	1,938
2017-09-13	1,970	1,993	1,941	1,971	19,600	1,971
2017-09-12	1,900	1,930	1,880	1,930	12,200	1,930
2017-09-11	1,812	1,849	1,812	1,831	17,800	1,831
2017-09-08	1,846	1,857	1,790	1,810	32,800	1,810
2017-09-07	1,898	1,898	1,791	1,846	15,000	1,846
2017-09-06	1,830	1,929	1,805	1,900	29,700	1,900
2017-09-05	1,958	1,978	1,855	1,899	20,900	1,899
2017-09-04	1,974	1,985	1,930	1,976	29,600	1,976
2017-09-01	1,994	1,994	1,963	1,984	12,600	1,984
2017-08-31	1,986	1,992	1,960	1,960	18,800	1,960
2017-08-30	2,021	2,021	1,982	1,985	38,300	1,985
2017-08-29	1,995	2,037	1,990	2,033	30,700	2,033
2017-08-28	2,000	2,014	1,999	2,010	4,700	2,010
2017-08-25	2,000	2,023	1,992	2,000	8,200	2,000
2017-08-24	1,960	1,995	1,960	1,992	35,400	1,992
2017-08-23	1,969	1,969	1,954	1,960	3,700	1,960
2017-08-22	1,974	1,974	1,914	1,945	8,400	1,945
2017-08-21	2,001	2,001	1,975	1,977	7,000	1,977
2017-08-18	1,984	2,011	1,972	2,001	12,200	2,001
2017-08-17	2,002	2,013	1,976	2,001	16,100	2,001
2017-08-16	2,002	2,025	1,996	2,021	32,900	2,021
2017-08-15	2,022	2,026	1,995	2,010	33,200	2,010
2017-08-14	2,000	2,031	1,963	2,025	30,500	2,025
2017-08-10	1,935	1,970	1,935	1,961	6,400	1,961
2017-08-09	2,016	2,016	1,932	1,966	15,500	1,966
2017-08-08	2,039	2,039	1,991	2,018	46,000	2,018
2017-08-07	2,063	2,063	2,032	2,032	16,000	2,032
2017-08-04	2,052	2,073	2,040	2,063	17,200	2,063
2017-08-03	2,094	2,119	2,055	2,088	19,300	2,088
2017-08-02	2,100	2,142	2,100	2,105	21,300	2,105
2017-08-01	2,164	2,180	2,047	2,113	47,800	2,113
2017-07-31	2,200	2,211	2,145	2,164	31,500	2,164
2017-07-28	2,300	2,300	2,196	2,208	44,000	2,208
2017-07-27	2,140	2,308	2,140	2,308	92,500	2,308
2017-07-26	2,110	2,140	2,110	2,114	42,400	2,114
2017-07-25	2,168	2,168	2,067	2,110	62,000	2,110
2017-07-24	2,116	2,146	2,097	2,143	35,000	2,143
2017-07-21	2,084	2,170	2,071	2,146	98,400	2,146
2017-07-20	2,052	2,090	2,045	2,065	59,100	2,065
2017-07-19	2,050	2,064	2,030	2,050	24,000	2,050
2017-07-18	2,021	2,064	1,985	2,064	25,400	2,064
2017-07-14	2,090	2,090	2,000	2,023	41,800	2,023
2017-07-13	1,964	2,122	1,952	2,090	73,200	2,090
2017-07-12	1,910	1,940	1,901	1,930	54,000	1,930
2017-07-11	1,830	1,992	1,830	1,911	65,600	1,911
2017-07-10	1,834	1,892	1,825	1,838	69,100	1,838
2017-07-07	1,820	1,835	1,820	1,834	7,100	1,834
2017-07-06	1,840	1,850	1,829	1,830	13,100	1,830
2017-07-05	1,815	1,835	1,806	1,835	6,300	1,835
2017-07-04	1,840	1,849	1,785	1,822	14,900	1,822
2017-07-03	1,834	1,855	1,834	1,845	18,800	1,845
2017-06-30	1,810	1,838	1,810	1,834	7,500	1,834
2017-06-29	1,827	1,833	1,807	1,829	6,200	1,829
2017-06-28	1,832	1,832	1,801	1,805	5,900	1,805
2017-06-27	1,808	1,838	1,808	1,837	6,800	1,837
2017-06-26	1,818	1,831	1,801	1,816	7,600	1,816
2017-06-23	1,841	1,841	1,815	1,824	4,700	1,824
2017-06-22	1,810	1,840	1,808	1,827	7,800	1,827
2017-06-21	1,850	1,850	1,812	1,817	7,700	1,817
2017-06-20	1,868	1,869	1,836	1,856	4,500	1,856
2017-06-19	1,894	1,894	1,820	1,850	9,200	1,850
2017-06-16	1,820	1,864	1,820	1,860	7,200	1,860
2017-06-15	1,860	1,874	1,700	1,820	17,000	1,820
2017-06-14	1,880	1,883	1,872	1,880	3,600	1,880
2017-06-13	1,880	1,880	1,858	1,864	3,600	1,864
2017-06-12	1,865	1,900	1,865	1,882	5,500	1,882
2017-06-09	1,920	1,920	1,881	1,883	7,700	1,883
2017-06-08	1,905	1,920	1,903	1,912	9,400	1,912
2017-06-07	1,887	1,888	1,852	1,870	7,200	1,870
2017-06-06	1,913	1,913	1,881	1,889	13,500	1,889
2017-06-05	1,913	1,930	1,898	1,919	12,800	1,919
2017-06-02	1,864	1,930	1,864	1,917	25,400	1,917
2017-06-01	1,829	1,887	1,829	1,863	17,200	1,863
2017-05-31	1,800	1,850	1,787	1,829	14,000	1,829
2017-05-30	1,845	1,845	1,803	1,810	7,100	1,810
2017-05-29	1,799	1,848	1,765	1,847	6,700	1,847
2017-05-26	1,810	1,819	1,756	1,765	13,400	1,765
2017-05-25	1,854	1,854	1,809	1,825	11,800	1,825
2017-05-24	1,830	1,856	1,813	1,855	13,300	1,855
2017-05-23	1,806	1,840	1,785	1,826	11,000	1,826
2017-05-22	1,800	1,850	1,759	1,820	16,900	1,820
2017-05-19	1,675	1,727	1,657	1,710	16,400	1,710
2017-05-18	1,620	1,668	1,616	1,665	14,400	1,665
2017-05-17	1,692	1,695	1,625	1,655	27,400	1,655
2017-05-16	1,700	1,734	1,650	1,692	28,200	1,692
2017-05-15	1,620	1,718	1,612	1,700	37,200	1,700
2017-05-12	1,590	1,600	1,519	1,593	10,300	1,593
2017-05-11	1,600	1,600	1,591	1,599	6,200	1,599
2017-05-10	1,600	1,600	1,579	1,587	5,500	1,587
2017-05-09	1,625	1,625	1,574	1,577	9,400	1,577
2017-05-08	1,625	1,642	1,570	1,605	24,000	1,605
2017-05-02	1,669	1,690	1,609	1,611	26,700	1,611
2017-05-01	1,497	1,650	1,481	1,639	68,500	1,639
2017-04-28	1,487	1,487	1,455	1,471	10,100	1,471
2017-04-27	1,479	1,487	1,422	1,485	7,500	1,485
2017-04-26	1,478	1,478	1,459	1,478	8,300	1,478
2017-04-25	1,427	1,470	1,411	1,448	18,000	1,448
2017-04-24	1,410	1,421	1,410	1,420	11,400	1,420
2017-04-21	1,411	1,430	1,410	1,410	7,500	1,410
2017-04-20	1,400	1,425	1,400	1,424	6,400	1,424
2017-04-19	1,400	1,407	1,392	1,407	7,700	1,407
2017-04-18	1,450	1,450	1,404	1,406	3,900	1,406
2017-04-17	1,385	1,395	1,385	1,390	4,500	1,390
2017-04-14	1,387	1,390	1,376	1,385	15,300	1,385
2017-04-13	1,388	1,390	1,380	1,389	9,400	1,389
2017-04-12	1,404	1,410	1,400	1,400	12,600	1,400
2017-04-11	1,479	1,479	1,433	1,440	11,700	1,440
2017-04-10	1,370	1,480	1,370	1,479	27,800	1,479
2017-04-07	1,364	1,375	1,340	1,361	5,900	1,361
2017-04-06	1,376	1,380	1,320	1,354	23,000	1,354
2017-04-05	1,370	1,400	1,365	1,399	9,100	1,399
2017-04-04	1,410	1,410	1,324	1,352	13,500	1,352
2017-04-03	1,458	1,458	1,402	1,410	7,800	1,410
2017-03-31	1,433	1,440	1,422	1,435	7,100	1,435
2017-03-30	1,431	1,433	1,422	1,432	6,300	1,432
2017-03-29	1,415	1,449	1,407	1,449	5,800	1,449
2017-03-28	1,478	1,478	1,426	1,437	7,400	1,437
2017-03-27	1,489	1,490	1,466	1,467	9,700	1,467
2017-03-24	1,440	1,464	1,422	1,459	9,500	1,459
2017-03-23	1,395	1,450	1,395	1,438	4,900	1,438
2017-03-22	1,405	1,406	1,382	1,401	14,500	1,401
2017-03-21	1,461	1,461	1,425	1,432	10,900	1,432
2017-03-17	1,400	1,432	1,400	1,421	11,500	1,421
2017-03-16	1,358	1,413	1,358	1,413	10,500	1,413
2017-03-15	1,370	1,388	1,356	1,356	10,200	1,356
2017-03-14	1,410	1,421	1,380	1,395	8,900	1,395
2017-03-13	1,450	1,450	1,410	1,423	11,600	1,423
2017-03-10	1,519	1,519	1,450	1,456	8,200	1,456
2017-03-09	1,500	1,500	1,482	1,489	9,000	1,489
2017-03-08	1,511	1,522	1,500	1,500	7,900	1,500
2017-03-07	1,540	1,546	1,495	1,517	19,100	1,517
2017-03-06	1,486	1,547	1,486	1,536	35,000	1,536
2017-03-03	1,429	1,480	1,429	1,480	26,800	1,480
2017-03-02	1,435	1,442	1,420	1,429	9,400	1,429
2017-03-01	1,450	1,450	1,385	1,395	10,400	1,395
2017-02-28	1,363	1,450	1,360	1,450	39,700	1,450
2017-02-27	1,374	1,388	1,360	1,370	15,800	1,370
2017-02-24	1,397	1,397	1,366	1,372	5,500	1,372
2017-02-23	1,365	1,380	1,349	1,379	3,200	1,379
2017-02-22	1,376	1,392	1,310	1,367	16,500	1,367
2017-02-21	1,450	1,450	1,400	1,401	9,200	1,401
2017-02-20	1,376	1,463	1,376	1,418	38,600	1,418
2017-02-17	1,366	1,376	1,327	1,349	30,400	1,349
2017-02-16	1,250	1,286	1,250	1,276	10,800	1,276
2017-02-15	1,230	1,248	1,229	1,240	5,600	1,240
2017-02-14	1,250	1,250	1,205	1,206	6,900	1,206
2017-02-13	1,198	1,230	1,188	1,230	11,500	1,230
2017-02-10	1,152	1,183	1,145	1,168	19,400	1,168
2017-02-09	1,290	1,300	1,163	1,170	41,300	1,170
2017-02-08	1,190	1,243	1,185	1,240	17,200	1,240
2017-02-07	1,168	1,189	1,159	1,189	3,900	1,189
2017-02-06	1,165	1,200	1,165	1,185	12,200	1,185
2017-02-03	1,171	1,198	1,160	1,163	4,100	1,163
2017-02-02	1,190	1,213	1,176	1,195	3,900	1,195
2017-02-01	1,146	1,189	1,140	1,175	6,100	1,175
2017-01-31	1,148	1,194	1,140	1,165	15,000	1,165
2017-01-30	1,174	1,230	1,174	1,208	13,400	1,208
2017-01-27	1,180	1,189	1,162	1,171	10,700	1,171
2017-01-26	1,150	1,180	1,150	1,178	13,300	1,178
2017-01-25	1,122	1,158	1,110	1,143	14,900	1,143
2017-01-24	1,129	1,131	1,074	1,110	16,600	1,110
2017-01-23	1,049	1,130	1,048	1,126	19,100	1,126
2017-01-20	1,048	1,048	1,010	1,046	6,000	1,046
2017-01-19	1,049	1,050	1,000	1,050	8,800	1,050
2017-01-18	1,048	1,048	1,000	1,000	7,400	1,000
2017-01-17	1,033	1,042	1,021	1,031	5,500	1,031
2017-01-16	1,033	1,034	1,031	1,033	2,700	1,033
2017-01-13	1,030	1,034	1,030	1,031	400	1,031
2017-01-12	1,038	1,038	1,030	1,030	2,800	1,030
2017-01-11	1,035	1,049	1,033	1,041	3,200	1,041
2017-01-10	1,048	1,049	1,029	1,032	9,000	1,032
2017-01-06	1,031	1,031	1,023	1,025	2,300	1,025
2017-01-05	1,045	1,047	1,021	1,034	2,900	1,034
2017-01-04	1,010	1,040	990	1,040	10,800	1,040

分割・併合履歴：なし