5999 イハラサイエンス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,582	1,645	1,556	1,631	8,100	1,631
2018-12-27	1,725	1,725	1,570	1,638	8,800	1,638
2018-12-26	1,503	1,543	1,451	1,495	5,800	1,495
2018-12-25	1,471	1,499	1,394	1,473	18,800	1,473
2018-12-21	1,690	1,690	1,551	1,551	17,600	1,551
2018-12-20	1,788	1,788	1,677	1,693	6,200	1,693
2018-12-19	1,820	1,830	1,775	1,788	7,700	1,788
2018-12-18	1,872	1,872	1,772	1,806	11,200	1,806
2018-12-17	1,908	1,931	1,861	1,862	9,200	1,862
2018-12-14	1,931	1,931	1,890	1,910	5,800	1,910
2018-12-13	1,930	1,949	1,916	1,919	14,900	1,919
2018-12-12	1,830	1,920	1,800	1,919	13,400	1,919
2018-12-11	1,814	1,828	1,722	1,790	26,600	1,790
2018-12-10	1,910	1,910	1,806	1,812	10,400	1,812
2018-12-07	1,943	1,950	1,916	1,942	5,400	1,942
2018-12-06	1,989	1,989	1,921	1,954	8,400	1,954
2018-12-05	1,944	2,000	1,944	1,997	15,900	1,997
2018-12-04	2,011	2,025	1,957	1,984	13,400	1,984
2018-12-03	2,072	2,072	2,006	2,006	10,500	2,006
2018-11-30	2,003	2,049	1,970	2,039	8,300	2,039
2018-11-29	2,035	2,075	2,009	2,009	15,000	2,009
2018-11-28	2,003	2,046	1,989	2,035	7,100	2,035
2018-11-27	2,025	2,025	1,960	2,003	9,900	2,003
2018-11-26	2,010	2,010	1,951	1,985	13,500	1,985
2018-11-22	2,009	2,009	1,952	1,970	7,600	1,970
2018-11-21	1,910	2,010	1,908	1,999	25,100	1,999
2018-11-20	1,920	1,967	1,865	1,929	10,600	1,929
2018-11-19	1,950	1,990	1,916	1,928	5,100	1,928
2018-11-16	1,897	1,988	1,897	1,959	20,700	1,959
2018-11-15	1,910	1,910	1,868	1,874	7,000	1,874
2018-11-14	1,938	1,995	1,910	1,910	21,900	1,910
2018-11-13	1,989	1,989	1,891	1,906	8,300	1,906
2018-11-12	2,055	2,055	2,007	2,010	5,100	2,010
2018-11-09	2,173	2,173	2,075	2,075	17,000	2,075
2018-11-08	2,151	2,200	2,151	2,173	16,800	2,173
2018-11-07	2,153	2,195	2,051	2,051	6,900	2,051
2018-11-06	2,111	2,192	2,085	2,187	22,900	2,187
2018-11-05	2,095	2,149	2,095	2,149	9,900	2,149
2018-11-02	1,993	2,098	1,980	2,097	13,500	2,097
2018-11-01	2,010	2,062	1,985	2,033	20,000	2,033
2018-10-31	1,935	1,999	1,925	1,989	10,400	1,989
2018-10-30	1,925	1,930	1,880	1,925	8,800	1,925
2018-10-29	1,948	1,960	1,860	1,929	10,900	1,929
2018-10-26	1,896	1,925	1,854	1,856	8,800	1,856
2018-10-25	1,852	1,926	1,851	1,926	19,100	1,926
2018-10-24	1,900	1,935	1,882	1,911	14,500	1,911
2018-10-23	1,967	1,980	1,881	1,881	12,000	1,881
2018-10-22	2,005	2,008	1,962	1,982	3,800	1,982
2018-10-19	2,007	2,008	1,996	1,998	3,000	1,998
2018-10-18	2,045	2,045	2,005	2,007	3,700	2,007
2018-10-17	2,052	2,052	2,000	2,003	6,100	2,003
2018-10-16	2,001	2,020	1,998	2,009	3,600	2,009
2018-10-15	2,029	2,047	2,008	2,009	3,600	2,009
2018-10-12	2,000	2,029	1,978	2,029	2,700	2,029
2018-10-11	2,000	2,049	1,981	2,016	11,200	2,016
2018-10-10	2,100	2,133	2,070	2,072	7,500	2,072
2018-10-09	2,125	2,126	2,062	2,103	5,600	2,103
2018-10-05	2,182	2,183	2,110	2,139	9,900	2,139
2018-10-04	2,222	2,223	2,171	2,179	7,900	2,179
2018-10-03	2,253	2,253	2,220	2,220	5,800	2,220
2018-10-02	2,280	2,281	2,231	2,231	4,300	2,231
2018-10-01	2,325	2,325	2,273	2,273	5,400	2,273
2018-09-28	2,253	2,325	2,240	2,325	12,500	2,325
2018-09-27	2,280	2,280	2,200	2,203	9,900	2,203
2018-09-26	2,301	2,315	2,291	2,291	3,600	2,291
2018-09-25	2,316	2,354	2,301	2,301	5,000	2,301
2018-09-21	2,255	2,350	2,252	2,350	14,400	2,350
2018-09-20	2,310	2,310	2,259	2,259	2,900	2,259
2018-09-19	2,260	2,339	2,260	2,288	9,400	2,288
2018-09-18	2,232	2,258	2,222	2,256	3,900	2,256
2018-09-14	2,248	2,248	2,203	2,229	1,800	2,229
2018-09-13	2,210	2,227	2,200	2,201	3,700	2,201
2018-09-12	2,212	2,231	2,210	2,231	3,800	2,231
2018-09-11	2,302	2,334	2,211	2,216	7,200	2,216
2018-09-10	2,314	2,314	2,226	2,266	3,500	2,266
2018-09-07	2,310	2,310	2,200	2,214	10,400	2,214
2018-09-06	2,329	2,368	2,301	2,301	4,600	2,301
2018-09-05	2,366	2,405	2,327	2,327	4,400	2,327
2018-09-04	2,466	2,466	2,326	2,366	8,600	2,366
2018-09-03	2,441	2,474	2,416	2,416	2,900	2,416
2018-08-31	2,484	2,489	2,461	2,471	2,400	2,471
2018-08-30	2,433	2,498	2,420	2,483	10,900	2,483
2018-08-29	2,401	2,495	2,398	2,458	8,300	2,458
2018-08-28	2,364	2,417	2,326	2,374	10,800	2,374
2018-08-27	2,401	2,401	2,320	2,326	21,700	2,326
2018-08-24	2,381	2,442	2,381	2,420	5,500	2,420
2018-08-23	2,372	2,400	2,372	2,380	3,200	2,380
2018-08-22	2,440	2,446	2,371	2,375	7,000	2,375
2018-08-21	2,430	2,475	2,429	2,440	10,800	2,440
2018-08-20	2,458	2,458	2,427	2,427	3,600	2,427
2018-08-17	2,404	2,439	2,384	2,421	4,700	2,421
2018-08-16	2,446	2,467	2,363	2,363	15,100	2,363
2018-08-15	2,400	2,460	2,349	2,446	22,300	2,446
2018-08-14	2,348	2,385	2,323	2,380	20,500	2,380
2018-08-13	2,283	2,296	2,214	2,281	26,500	2,281
2018-08-10	2,200	2,230	2,189	2,190	14,200	2,190
2018-08-09	2,200	2,222	2,172	2,190	9,300	2,190
2018-08-08	2,155	2,209	2,150	2,186	6,300	2,186
2018-08-07	2,190	2,190	2,141	2,155	6,000	2,155
2018-08-06	2,161	2,200	2,130	2,140	12,000	2,140
2018-08-03	2,245	2,245	2,150	2,161	10,100	2,161
2018-08-02	2,280	2,294	2,245	2,245	7,700	2,245
2018-08-01	2,266	2,281	2,250	2,280	4,000	2,280
2018-07-31	2,266	2,287	2,250	2,271	6,800	2,271
2018-07-30	2,285	2,286	2,262	2,273	6,500	2,273
2018-07-27	2,285	2,297	2,270	2,285	6,100	2,285
2018-07-26	2,266	2,283	2,253	2,270	4,600	2,270
2018-07-25	2,316	2,316	2,256	2,267	18,900	2,267
2018-07-24	2,270	2,286	2,230	2,266	12,900	2,266
2018-07-23	2,276	2,278	2,253	2,253	4,800	2,253
2018-07-20	2,300	2,330	2,290	2,300	13,700	2,300
2018-07-19	2,294	2,309	2,267	2,300	9,500	2,300
2018-07-18	2,301	2,323	2,279	2,296	5,100	2,296
2018-07-17	2,366	2,366	2,300	2,301	20,100	2,301
2018-07-13	2,314	2,380	2,309	2,366	16,900	2,366
2018-07-12	2,311	2,319	2,255	2,284	17,300	2,284
2018-07-11	2,299	2,381	2,273	2,359	26,400	2,359
2018-07-10	2,220	2,291	2,220	2,264	15,400	2,264
2018-07-09	2,167	2,210	2,134	2,205	9,700	2,205
2018-07-06	2,137	2,196	2,085	2,165	28,100	2,165
2018-07-05	2,220	2,242	2,075	2,075	15,000	2,075
2018-07-04	2,258	2,328	2,220	2,220	28,800	2,220
2018-07-03	2,178	2,298	2,170	2,246	24,800	2,246
2018-07-02	2,300	2,305	2,151	2,151	18,100	2,151
2018-06-29	2,319	2,350	2,260	2,308	18,300	2,308
2018-06-28	2,252	2,319	2,162	2,319	33,800	2,319
2018-06-27	2,280	2,289	2,251	2,252	16,100	2,252
2018-06-26	2,250	2,349	2,245	2,303	11,900	2,303
2018-06-25	2,400	2,400	2,300	2,300	12,400	2,300
2018-06-22	2,407	2,438	2,403	2,413	7,300	2,413
2018-06-21	2,471	2,516	2,456	2,469	11,200	2,469
2018-06-20	2,501	2,521	2,357	2,496	23,000	2,496
2018-06-19	2,485	2,545	2,471	2,513	10,400	2,513
2018-06-18	2,553	2,560	2,477	2,521	24,800	2,521
2018-06-15	2,606	2,624	2,580	2,590	9,000	2,590
2018-06-14	2,680	2,680	2,631	2,631	6,700	2,631
2018-06-13	2,652	2,707	2,652	2,680	6,800	2,680
2018-06-12	2,694	2,700	2,655	2,659	8,200	2,659
2018-06-11	2,696	2,710	2,696	2,708	4,400	2,708
2018-06-08	2,704	2,720	2,680	2,705	5,900	2,705
2018-06-07	2,680	2,709	2,670	2,680	6,400	2,680
2018-06-06	2,715	2,715	2,670	2,682	12,300	2,682
2018-06-05	2,744	2,775	2,740	2,765	17,700	2,765
2018-06-04	2,692	2,709	2,670	2,694	20,000	2,694
2018-06-01	2,643	2,709	2,603	2,692	25,300	2,692
2018-05-31	2,729	2,740	2,551	2,602	57,000	2,602
2018-05-30	2,673	2,753	2,673	2,702	17,800	2,702
2018-05-29	2,768	2,768	2,673	2,673	21,600	2,673
2018-05-28	2,726	2,726	2,664	2,668	15,400	2,668
2018-05-25	2,800	2,810	2,730	2,730	33,100	2,730
2018-05-24	2,757	2,759	2,661	2,668	31,700	2,668
2018-05-23	2,778	2,802	2,751	2,772	32,000	2,772
2018-05-22	2,800	2,829	2,771	2,793	35,600	2,793
2018-05-21	2,790	2,845	2,788	2,796	24,600	2,796
2018-05-18	2,809	2,839	2,786	2,786	36,600	2,786
2018-05-17	2,840	2,860	2,800	2,808	22,900	2,808
2018-05-16	2,800	2,842	2,800	2,812	27,700	2,812
2018-05-15	2,751	2,835	2,751	2,789	26,700	2,789
2018-05-14	2,735	2,844	2,735	2,736	45,000	2,736
2018-05-11	2,810	2,810	2,701	2,721	18,200	2,721
2018-05-10	2,826	2,843	2,801	2,817	20,700	2,817
2018-05-09	2,843	2,866	2,811	2,855	26,100	2,855
2018-05-08	2,830	2,866	2,785	2,825	38,900	2,825
2018-05-07	2,820	2,879	2,801	2,841	23,300	2,841
2018-05-02	2,850	2,850	2,785	2,821	18,900	2,821
2018-05-01	2,860	2,860	2,800	2,850	33,000	2,850
2018-04-27	2,895	2,895	2,863	2,879	20,200	2,879
2018-04-26	2,883	2,890	2,820	2,877	21,800	2,877
2018-04-25	2,725	2,892	2,720	2,879	40,700	2,879
2018-04-24	2,946	2,946	2,726	2,730	40,000	2,730
2018-04-23	2,900	2,980	2,876	2,975	49,000	2,975
2018-04-20	2,839	2,932	2,839	2,870	42,100	2,870
2018-04-19	2,799	2,848	2,780	2,839	38,900	2,839
2018-04-18	2,668	2,776	2,660	2,776	29,300	2,776
2018-04-17	2,528	2,669	2,505	2,660	37,800	2,660
2018-04-16	2,566	2,629	2,496	2,530	59,900	2,530
2018-04-13	2,725	2,760	2,511	2,532	51,000	2,532
2018-04-12	2,780	2,880	2,700	2,725	63,100	2,725
2018-04-11	2,655	2,783	2,655	2,750	73,200	2,750
2018-04-10	2,649	2,663	2,587	2,635	17,700	2,635
2018-04-09	2,615	2,649	2,588	2,635	31,400	2,635
2018-04-06	2,613	2,613	2,551	2,565	15,500	2,565
2018-04-05	2,605	2,630	2,561	2,563	10,400	2,563
2018-04-04	2,610	2,610	2,556	2,577	7,400	2,577
2018-04-03	2,600	2,659	2,580	2,608	26,400	2,608
2018-03-30	2,579	2,633	2,575	2,583	10,100	2,583
2018-03-29	2,550	2,590	2,521	2,532	16,400	2,532
2018-03-28	2,546	2,587	2,533	2,555	6,100	2,555
2018-03-27	2,577	2,621	2,541	2,546	18,300	2,546
2018-03-26	2,566	2,566	2,499	2,527	17,000	2,527
2018-03-23	2,592	2,636	2,545	2,554	35,000	2,554
2018-03-22	2,602	2,665	2,602	2,650	23,400	2,650
2018-03-20	2,591	2,593	2,498	2,572	20,700	2,572
2018-03-19	2,629	2,636	2,571	2,573	12,600	2,573
2018-03-16	2,673	2,700	2,629	2,629	34,500	2,629
2018-03-15	2,663	2,679	2,646	2,665	13,300	2,665
2018-03-14	2,662	2,675	2,634	2,650	24,200	2,650
2018-03-13	2,647	2,692	2,608	2,662	34,600	2,662
2018-03-12	2,603	2,627	2,561	2,612	18,900	2,612
2018-03-09	2,620	2,642	2,580	2,580	15,400	2,580
2018-03-08	2,627	2,627	2,573	2,589	9,900	2,589
2018-03-07	2,649	2,649	2,572	2,597	8,700	2,597
2018-03-06	2,649	2,670	2,605	2,617	21,300	2,617
2018-03-05	2,662	2,665	2,538	2,580	30,500	2,580
2018-03-02	2,565	2,620	2,560	2,612	17,200	2,612
2018-03-01	2,571	2,640	2,570	2,616	16,800	2,616
2018-02-28	2,608	2,630	2,551	2,602	23,800	2,602
2018-02-27	2,677	2,685	2,613	2,638	9,100	2,638
2018-02-26	2,702	2,745	2,651	2,660	22,600	2,660
2018-02-23	2,665	2,711	2,655	2,690	53,100	2,690
2018-02-22	2,665	2,684	2,634	2,657	25,400	2,657
2018-02-21	2,665	2,715	2,629	2,665	84,600	2,665
2018-02-20	2,632	2,699	2,630	2,655	36,200	2,655
2018-02-19	2,650	2,684	2,612	2,639	41,400	2,639
2018-02-16	2,680	2,710	2,606	2,609	67,200	2,609
2018-02-15	2,531	2,715	2,531	2,655	48,800	2,655
2018-02-14	2,590	2,590	2,499	2,502	62,100	2,502
2018-02-13	2,535	2,690	2,530	2,590	93,800	2,590
2018-02-09	2,404	2,495	2,375	2,485	91,900	2,485
2018-02-08	2,200	2,314	2,170	2,254	26,400	2,254
2018-02-07	2,346	2,346	2,126	2,157	30,400	2,157
2018-02-06	2,157	2,250	2,003	2,096	73,000	2,096
2018-02-05	2,500	2,500	2,401	2,457	22,700	2,457
2018-02-02	2,595	2,624	2,551	2,562	26,800	2,562
2018-02-01	2,500	2,608	2,495	2,595	33,600	2,595
2018-01-31	2,474	2,504	2,474	2,500	13,300	2,500
2018-01-30	2,490	2,520	2,459	2,483	24,100	2,483
2018-01-29	2,460	2,500	2,460	2,487	13,100	2,487
2018-01-26	2,461	2,490	2,460	2,460	12,000	2,460
2018-01-25	2,442	2,485	2,430	2,476	10,500	2,476
2018-01-24	2,455	2,455	2,400	2,445	21,800	2,445
2018-01-23	2,480	2,485	2,454	2,455	9,700	2,455
2018-01-22	2,485	2,500	2,471	2,471	14,100	2,471
2018-01-19	2,499	2,499	2,459	2,470	18,800	2,470
2018-01-18	2,489	2,500	2,460	2,484	29,300	2,484
2018-01-17	2,440	2,460	2,351	2,456	24,600	2,456
2018-01-16	2,430	2,459	2,401	2,441	18,400	2,441
2018-01-15	2,355	2,440	2,355	2,427	36,500	2,427
2018-01-12	2,220	2,350	2,200	2,332	44,400	2,332
2018-01-11	2,188	2,225	2,170	2,221	8,600	2,221
2018-01-10	2,199	2,200	2,160	2,184	15,400	2,184
2018-01-09	2,210	2,230	2,196	2,200	20,400	2,200
2018-01-05	2,189	2,200	2,189	2,200	9,700	2,200
2018-01-04	2,170	2,189	2,160	2,182	15,400	2,182

分割・併合履歴：なし