1. HOME >
  2. 株価時系列 >
  3. 5999 >
  4. 2019年

5999 イハラサイエンス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4951,4951,4741,4794,4001,479
2019-12-271,5201,5201,4941,5095,7001,509
2019-12-261,4461,4921,4461,4927,6001,492
2019-12-251,4801,4851,4321,48012,5001,480
2019-12-241,4201,4641,4031,45824,8001,458
2019-12-231,4801,4901,4401,44011,0001,440
2019-12-201,4871,4871,4781,4801,6001,480
2019-12-191,4941,4951,4831,4831,2001,483
2019-12-181,5101,5101,4841,4914,3001,491
2019-12-171,4981,5131,4961,5129,2001,512
2019-12-161,4761,5001,4751,49614,4001,496
2019-12-131,4851,4901,4751,4819,2001,481
2019-12-121,4701,4991,4701,49512,2001,495
2019-12-111,4511,4811,4511,4757,3001,475
2019-12-101,4661,4671,4411,4515,7001,451
2019-12-091,4351,4381,4191,4366,1001,436
2019-12-061,4221,4231,4051,4055,1001,405
2019-12-051,4301,4361,4171,4224,4001,422
2019-12-041,4511,4511,4111,4126,0001,412
2019-12-031,4751,4771,4511,4515,4001,451
2019-12-021,4861,4891,4741,4813,5001,481
2019-11-291,5001,5001,4541,47612,7001,476
2019-11-281,5011,5311,5001,5005,7001,500
2019-11-271,5401,5401,5121,5165,6001,516
2019-11-261,5511,5651,5451,5457,1001,545
2019-11-251,5601,5661,5481,5509,6001,550
2019-11-221,5491,5681,5471,5499,4001,549
2019-11-211,5501,5571,5411,5498,9001,549
2019-11-201,5681,5781,5581,5584,9001,558
2019-11-191,5771,5931,5701,5808,5001,580
2019-11-181,5401,5941,5401,57812,6001,578
2019-11-151,5151,5461,5011,53342,4001,533
2019-11-141,5301,5301,5031,5179,5001,517
2019-11-131,4801,5201,4801,5196,0001,519
2019-11-121,4571,5081,4531,4848,8001,484
2019-11-111,5151,5151,4731,48350,1001,483
2019-11-081,5301,5331,5201,5308,4001,530
2019-11-071,4931,5241,4901,5247,2001,524
2019-11-061,4981,5021,4891,4937,1001,493
2019-11-051,4841,5301,4681,51413,0001,514
2019-11-011,4621,4701,4581,4644,3001,464
2019-10-311,4811,4881,4591,4709,7001,470
2019-10-301,4631,4811,4621,48111,5001,481
2019-10-291,4991,4991,4641,46911,8001,469
2019-10-281,4401,4921,4301,48429,4001,484
2019-10-251,4201,4291,4071,4207,2001,420
2019-10-241,3811,4181,3791,41810,7001,418
2019-10-231,3661,3751,3501,37013,1001,370
2019-10-211,3401,3581,3311,35812,1001,358
2019-10-181,2901,3311,2901,3317,3001,331
2019-10-171,3001,3021,2881,2926,8001,292
2019-10-161,2791,3101,2791,30412,8001,304
2019-10-151,2441,2641,2431,2639,7001,263
2019-10-111,2271,2401,2201,2339,8001,233
2019-10-101,2251,2341,2231,2304,5001,230
2019-10-091,2211,2311,2201,2254,9001,225
2019-10-081,2201,2321,2201,2223,7001,222
2019-10-071,2321,2321,2201,2201,9001,220
2019-10-041,2241,2321,2201,2204,1001,220
2019-10-031,2241,2261,2161,2242,3001,224
2019-10-021,2221,2321,2211,2292,8001,229
2019-10-011,2221,2411,2211,2325,7001,232
2019-09-301,2251,2271,2171,2203,1001,220
2019-09-271,2341,2341,2201,2221,8001,222
2019-09-261,2451,2451,2211,2294,5001,229
2019-09-251,2451,2451,2201,2285,2001,228
2019-09-241,2291,2291,2181,2245,4001,224
2019-09-201,2201,2291,2201,2251,2001,225
2019-09-191,2201,2251,2071,2128,0001,212
2019-09-181,2251,2281,2121,2172,6001,217
2019-09-171,2341,2391,2201,2215,0001,221
2019-09-131,2351,2421,2281,2354,7001,235
2019-09-121,2311,2371,2221,2303,3001,230
2019-09-111,2281,2281,2201,2252,5001,225
2019-09-101,2141,2251,2141,2203,5001,220
2019-09-091,1851,2121,1851,2054,9001,205
2019-09-061,2021,2021,1951,1952,6001,195
2019-09-051,1891,2131,1861,2027,8001,202
2019-09-041,1901,1971,1861,1871,3001,187
2019-09-031,1861,1971,1831,1904,3001,190
2019-09-021,1801,1821,1791,1811,3001,181
2019-08-301,1771,1941,1771,1911,7001,191
2019-08-291,1781,1811,1751,1763,3001,176
2019-08-281,1811,1871,1731,1764,9001,176
2019-08-271,1821,2021,1761,18010,6001,180
2019-08-261,1871,1871,1731,1826,0001,182
2019-08-231,1831,1951,1721,1876,7001,187
2019-08-221,2031,2041,1811,1831,7001,183
2019-08-211,1761,1991,1761,1933,1001,193
2019-08-201,1691,1891,1231,17615,5001,176
2019-08-191,1551,1671,1551,1564,8001,156
2019-08-161,1201,1301,1141,12510,5001,125
2019-08-151,1411,1441,1191,12018,7001,120
2019-08-141,1531,1601,1471,15818,9001,158
2019-08-131,1601,1611,1471,15123,5001,151
2019-08-091,2011,2191,2001,20011,2001,200
2019-08-081,2091,2181,2001,2055,1001,205
2019-08-071,2221,2221,1981,2074,1001,207
2019-08-061,1901,2101,1531,19719,5001,197
2019-08-051,2671,2671,2151,22510,1001,225
2019-08-021,2611,2671,2511,26714,7001,267
2019-08-011,2671,2891,2621,2758,1001,275
2019-07-311,2751,2791,2601,2736,1001,273
2019-07-301,2911,2911,2631,27512,1001,275
2019-07-291,2981,2981,2811,2838,9001,283
2019-07-261,3501,3511,3001,3056,5001,305
2019-07-251,3411,3661,3411,34130,1001,341
2019-07-241,3191,3381,3161,3388,3001,338
2019-07-231,3031,3201,2921,30516,8001,305
2019-07-221,2691,2901,2661,2859,7001,285
2019-07-191,2571,2741,2461,27212,1001,272
2019-07-181,2801,2801,2461,24613,9001,246
2019-07-171,2691,2831,2601,2766,3001,276
2019-07-161,2801,2871,2651,2689,8001,268
2019-07-121,3071,3151,2821,2829,1001,282
2019-07-111,3061,3111,3001,3064,8001,306
2019-07-101,2901,3001,2871,2977,0001,297
2019-07-091,3151,3161,2871,29013,5001,290
2019-07-081,3301,3351,3151,3152,6001,315
2019-07-051,3321,3361,3091,3268,1001,326
2019-07-041,3071,3231,3071,31010,8001,310
2019-07-031,3331,3331,3031,3039,5001,303
2019-07-021,3451,3491,3251,33310,4001,333
2019-07-011,3701,3701,3351,33812,8001,338
2019-06-281,3791,3791,3261,3319,0001,331
2019-06-271,3321,3651,3271,3308,0001,330
2019-06-261,3231,3571,3231,3363,2001,336
2019-06-251,3771,3771,3291,3378,3001,337
2019-06-241,3371,3371,3151,3208,6001,320
2019-06-211,3691,3731,3281,32815,8001,328
2019-06-201,3951,3951,3521,37014,5001,370
2019-06-191,4091,4091,3831,3925,3001,392
2019-06-181,3851,3991,3541,3606,5001,360
2019-06-171,4421,4421,3751,38013,6001,380
2019-06-141,4221,4481,4221,4445,6001,444
2019-06-131,4491,4491,4111,4264,9001,426
2019-06-121,4601,4611,4311,43312,7001,433
2019-06-111,5201,5201,4901,4909,6001,490
2019-06-101,4721,5201,4721,52011,7001,520
2019-06-071,4601,5041,4311,46620,1001,466
2019-06-061,4151,5391,4151,45339,8001,453
2019-06-051,3601,4001,3561,3958,0001,395
2019-06-041,3601,3611,3481,3605,3001,360
2019-06-031,3641,3691,3011,34613,5001,346
2019-05-311,3791,3851,3551,35510,6001,355
2019-05-301,3871,3911,3791,3792,2001,379
2019-05-291,3931,3931,3751,3873,9001,387
2019-05-281,3521,3991,3521,3995,3001,399
2019-05-271,3941,3941,3671,3679,6001,367
2019-05-241,4001,4001,3831,3953,2001,395
2019-05-231,3841,4061,3821,4008,1001,400
2019-05-221,4131,4131,3811,3975,8001,397
2019-05-211,3901,4151,3781,41314,3001,413
2019-05-201,3341,3891,3341,38916,0001,389
2019-05-171,3211,3441,3211,3344,3001,334
2019-05-161,3341,3481,3161,3167,1001,316
2019-05-151,3361,3361,3061,3246,5001,324
2019-05-141,2851,3331,2501,33313,4001,333
2019-05-131,3191,3251,2951,30540,9001,305
2019-05-101,2141,2141,1731,19915,5001,199
2019-05-091,2151,2151,1861,19814,7001,198
2019-05-081,2581,2591,2121,21415,9001,214
2019-05-071,3041,3041,2521,27611,2001,276
2019-04-261,2771,2821,2561,2656,3001,265
2019-04-251,3121,3121,2801,2824,2001,282
2019-04-241,3041,3041,2641,2827,9001,282
2019-04-231,3271,3291,2941,30410,7001,304
2019-04-221,3421,3471,3001,33418,0001,334
2019-04-191,3051,3421,2801,32418,0001,324
2019-04-181,3381,3381,3001,30018,0001,300
2019-04-171,2691,3371,2691,33717,2001,337
2019-04-161,2221,2751,2221,26722,8001,267
2019-04-151,2101,2301,2101,21513,0001,215
2019-04-121,2231,2231,2021,2065,6001,206
2019-04-111,2151,2341,2041,2106,8001,210
2019-04-101,2141,2221,2051,2059,1001,205
2019-04-091,2141,2291,2011,20315,0001,203
2019-04-081,2111,2301,1971,21316,0001,213
2019-04-051,1861,2501,1791,20021,5001,200
2019-04-041,2351,2361,1601,18520,9001,185
2019-04-031,2011,2381,2011,23110,8001,231
2019-04-021,2031,2151,2001,20013,4001,200
2019-04-011,2031,2131,2011,2016,3001,201
2019-03-291,2281,2281,1981,20013,9001,200
2019-03-281,2651,2651,2251,2286,6001,228
2019-03-271,2531,2681,2231,2665,4001,266
2019-03-261,2641,2801,2121,28019,4001,280
2019-03-251,2491,2791,2371,24711,2001,247
2019-03-221,2371,2651,2341,25415,7001,254
2019-03-201,2531,2721,2351,24035,0001,240
2019-03-191,3041,3051,2731,27914,6001,279
2019-03-181,2821,3531,2611,28855,9001,288
2019-03-151,3001,3801,2911,35213,9001,352
2019-03-141,3051,3141,3001,3018,1001,301
2019-03-131,3231,3241,3011,3016,6001,301
2019-03-121,3321,3411,3131,32512,1001,325
2019-03-111,3551,3551,3011,3087,8001,308
2019-03-081,3861,4001,3221,34918,6001,349
2019-03-071,4061,4421,3851,38918,9001,389
2019-03-061,4201,4201,4061,4063,6001,406
2019-03-051,4151,4301,4031,4224,7001,422
2019-03-041,4301,4461,4121,4138,7001,413
2019-03-011,4111,4371,4111,4253,6001,425
2019-02-281,4201,4801,4051,4059,6001,405
2019-02-271,4011,4241,3941,4247,2001,424
2019-02-261,4211,4301,4001,4009,9001,400
2019-02-251,4051,4401,3981,41911,6001,419
2019-02-221,3921,3991,3891,3943,1001,394
2019-02-211,3881,4011,3881,3915,5001,391
2019-02-201,3891,4021,3861,3866,4001,386
2019-02-191,4051,4051,3841,3847,1001,384
2019-02-181,4001,4051,3941,3986,4001,398
2019-02-151,3861,4001,3831,3835,3001,383
2019-02-141,4021,4101,3911,3916,7001,391
2019-02-131,3921,4051,3901,4007,5001,400
2019-02-121,4201,4281,3521,39230,5001,392
2019-02-081,4891,5381,4711,47410,3001,474
2019-02-071,5121,5521,4811,4958,5001,495
2019-02-061,5251,5401,5111,5119,0001,511
2019-02-051,5261,5451,5031,5254,4001,525
2019-02-041,4701,5301,4701,5262,9001,526
2019-02-011,5031,5121,4661,46613,8001,466
2019-01-311,5301,5301,4991,5007,5001,500
2019-01-301,5451,5451,4281,49122,2001,491
2019-01-291,5221,5551,5211,5426,8001,542
2019-01-281,5501,5551,5001,5198,0001,519
2019-01-251,5621,5621,5441,5544,6001,554
2019-01-241,6001,6001,5621,5624,2001,562
2019-01-231,6091,6151,5801,5992,9001,599
2019-01-221,6371,6371,6061,6062001,606
2019-01-211,5931,6431,5931,6104,0001,610
2019-01-181,6411,6411,5911,6281,8001,628
2019-01-171,6501,6531,6091,6101,8001,610
2019-01-161,6501,6501,6181,6231,6001,623
2019-01-151,6381,6381,6191,6301,8001,630
2019-01-111,6141,6141,5551,5985,1001,598
2019-01-101,5761,5761,5351,5354,3001,535
2019-01-091,6211,6211,5581,57614,8001,576
2019-01-081,5751,6261,5451,5759,1001,575
2019-01-071,6131,6131,5351,5354,9001,535
2019-01-041,6311,6311,5291,5605,8001,560

分割・併合履歴 ： なし