5999 イハラサイエンス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7551,7551,6871,7114,2001,711
2020-12-291,7581,7611,7291,7426,2001,742
2020-12-281,7501,7781,7301,7507,2001,750
2020-12-251,7301,7701,7301,7707,7001,770
2020-12-241,7061,7351,7061,7354,9001,735
2020-12-231,6981,7951,6981,7237,9001,723
2020-12-221,6881,6981,6801,6983,2001,698
2020-12-211,6901,6981,6641,68010,2001,680
2020-12-181,6861,7191,6851,68910,2001,689
2020-12-171,6201,7381,6201,68615,4001,686
2020-12-161,6401,6401,6181,6203,6001,620
2020-12-151,6201,6481,6151,6215,8001,621
2020-12-141,6171,6271,6101,6116,5001,611
2020-12-111,6101,6181,6001,6103,2001,610
2020-12-101,6051,6231,6021,6063,3001,606
2020-12-091,6151,6301,6001,6006,4001,600
2020-12-081,6051,6161,6051,6054,7001,605
2020-12-071,6301,6301,6051,60511,2001,605
2020-12-041,6201,6291,6061,6064,2001,606
2020-12-031,6201,6341,6121,6203,8001,620
2020-12-021,6151,6481,6151,6175,6001,617
2020-12-011,6051,6291,6051,6155,2001,615
2020-11-301,6111,6521,6111,6134,7001,613
2020-11-271,6211,6331,6151,6153,6001,615
2020-11-261,6411,6511,6211,6218,2001,621
2020-11-251,6491,6641,6411,64113,2001,641
2020-11-241,6101,6561,6101,64913,7001,649
2020-11-201,6011,6201,6001,61611,6001,616
2020-11-191,6451,6471,6021,6038,1001,603
2020-11-181,6211,6551,6071,6459,0001,645
2020-11-171,6711,6711,6491,6499,9001,649
2020-11-161,6401,6861,6401,66410,5001,664
2020-11-131,6501,6841,6501,6698,0001,669
2020-11-121,6701,6951,6671,6815,5001,681
2020-11-111,6591,7461,6581,6919,9001,691
2020-11-101,7201,7391,6461,69923,6001,699
2020-11-091,6651,7231,5951,72337,2001,723
2020-11-061,7221,7731,7221,74513,6001,745
2020-11-051,6981,7221,6981,7106,1001,710
2020-11-041,6891,7071,6661,6803,3001,680
2020-11-021,6701,6961,6611,6768,4001,676
2020-10-301,6691,6701,6301,6565,8001,656
2020-10-291,6571,6701,6511,6653,4001,665
2020-10-281,6861,7021,6561,6897,1001,689
2020-10-271,6961,7041,6791,6923,6001,692
2020-10-261,6961,7391,6881,7027,9001,702
2020-10-231,6601,6901,6581,6772,5001,677
2020-10-221,6781,6991,6531,6779,2001,677
2020-10-211,6701,6931,6701,6933,2001,693
2020-10-201,7161,7161,6431,6717,8001,671
2020-10-191,6621,6801,6391,67613,7001,676
2020-10-161,6711,6871,6501,6608,6001,660
2020-10-151,7061,7291,6721,6727,7001,672
2020-10-141,7021,7371,7021,7063,3001,706
2020-10-131,7051,7521,7001,7104,2001,710
2020-10-121,7291,7391,7011,7106,8001,710
2020-10-091,7641,7761,7391,7396,3001,739
2020-10-081,7841,7841,7641,7642,0001,764
2020-10-071,7691,7741,7551,7733,2001,773
2020-10-061,7611,7731,7211,7705,9001,770
2020-10-051,7001,7751,7001,7682,9001,768
2020-10-021,7851,7961,7001,7007,6001,700
2020-09-301,7921,8001,7761,7816,5001,781
2020-09-291,7691,7911,7481,7914,7001,791
2020-09-281,7771,7801,7051,7699,5001,769
2020-09-251,7701,7821,7661,7693,4001,769
2020-09-241,7861,8081,7331,77012,2001,770
2020-09-231,8351,8351,7771,78614,4001,786
2020-09-181,8441,8491,8251,8409,9001,840
2020-09-171,8281,8451,8241,8404,0001,840
2020-09-161,8141,8491,8011,82913,4001,829
2020-09-151,7761,8811,7761,85015,9001,850
2020-09-141,8191,8201,7751,77622,0001,776
2020-09-111,7681,8121,7681,78711,7001,787
2020-09-101,7881,7951,7701,7869,9001,786
2020-09-091,7651,8201,7581,80620,6001,806
2020-09-081,8411,9501,7631,80080,6001,800
2020-09-071,8191,8801,7611,82060,1001,820
2020-09-041,8601,8901,7601,859182,8001,859
2020-09-031,6471,9271,6291,927221,1001,927
2020-09-021,5201,5371,5131,5271,9001,527
2020-09-011,4891,5201,4891,5202,9001,520
2020-08-311,4711,5121,4711,4831,1001,483
2020-08-281,5451,5451,4411,4419,5001,441
2020-08-271,5501,5501,5181,5252,0001,525
2020-08-261,5331,5451,4811,5455,6001,545
2020-08-251,5161,5261,4781,5239,0001,523
2020-08-241,4751,5151,4751,50920,8001,509
2020-08-211,4651,4691,4651,4673,1001,467
2020-08-201,4691,4691,4471,4653,3001,465
2020-08-191,4501,4741,4501,4706,1001,470
2020-08-181,4791,4791,4591,4613,4001,461
2020-08-171,4721,4801,4651,4731,2001,473
2020-08-141,4721,4721,4681,4721,2001,472
2020-08-131,4511,4931,4371,46926,4001,469
2020-08-121,4001,4691,4001,45131,7001,451
2020-08-111,4191,4221,4011,4014,9001,401
2020-08-071,4431,4431,4131,42310,8001,423
2020-08-061,4251,4351,3451,41310,1001,413
2020-08-051,4251,4301,4231,4252,2001,425
2020-08-041,4301,4491,4231,4345,8001,434
2020-08-031,4241,4301,4091,4302,5001,430
2020-07-311,4091,4391,4081,4085,9001,408
2020-07-301,4311,4331,4141,4223,1001,422
2020-07-291,4351,4381,4101,4314,9001,431
2020-07-281,4451,4451,4281,4431,4001,443
2020-07-271,4641,4641,4301,44522,8001,445
2020-07-221,4411,4411,4301,4344,7001,434
2020-07-211,4301,4451,4301,4455,9001,445
2020-07-201,4451,4651,4301,4308,9001,430
2020-07-171,4281,4451,4211,4455,9001,445
2020-07-161,4221,4281,4221,4284001,428
2020-07-151,4011,4291,3861,42911,0001,429
2020-07-141,4001,4081,3711,3717,1001,371
2020-07-131,3901,4041,3751,3763,5001,376
2020-07-101,4101,4281,3511,3896,2001,389
2020-07-091,4331,4331,4101,4102,9001,410
2020-07-081,4301,4411,4011,43611,2001,436
2020-07-071,4591,4801,4301,4304,8001,430
2020-07-061,4191,4461,4121,4454,8001,445
2020-07-031,4201,4421,4111,4189001,418
2020-07-021,4111,4391,3901,3902,9001,390
2020-07-011,4411,4511,4091,4112,6001,411
2020-06-301,4301,4521,4301,4352,8001,435
2020-06-291,4551,4551,4251,4301,3001,430
2020-06-261,4191,4611,4191,4253,4001,425
2020-06-251,4061,4161,3591,3767,9001,376
2020-06-241,4601,4601,4431,4431,3001,443
2020-06-231,4361,4691,4361,4672,3001,467
2020-06-221,4391,4491,4381,4398001,439
2020-06-191,4301,4391,4301,4392,0001,439
2020-06-181,4371,4371,4281,4289001,428
2020-06-171,4571,4661,4301,4371,9001,437
2020-06-161,4301,4721,4301,4514,4001,451
2020-06-151,4261,4301,3951,4007,3001,400
2020-06-121,4231,4631,4181,4257,5001,425
2020-06-111,5361,5461,5211,5213,3001,521
2020-06-101,5061,5501,5061,5213,5001,521
2020-06-091,5401,5401,5051,5051,4001,505
2020-06-081,5051,5431,5001,5407,4001,540
2020-06-051,4971,5001,4611,5003,4001,500
2020-06-041,5081,5081,4711,5073,1001,507
2020-06-031,5071,5201,4661,4966,5001,496
2020-06-021,4791,5061,4791,50610,2001,506
2020-06-011,4511,4791,4511,4603,2001,460
2020-05-291,4451,4501,4381,4501,2001,450
2020-05-281,4651,4741,4521,4522,0001,452
2020-05-271,4451,4831,4451,4607,1001,460
2020-05-261,4481,4601,4281,4607,2001,460
2020-05-251,4201,4491,4201,4458,5001,445
2020-05-221,4001,4071,3901,4032,0001,403
2020-05-211,3901,4001,3681,3906,3001,390
2020-05-201,3781,3881,3661,3882,7001,388
2020-05-191,4181,4181,3781,3784,6001,378
2020-05-181,3751,4021,3551,40213,8001,402
2020-05-151,3261,3541,3261,3456,8001,345
2020-05-141,3011,3261,2511,32616,2001,326
2020-05-131,3111,3821,2421,32973,0001,329
2020-05-121,1171,1311,1071,1318,0001,131
2020-05-111,0881,1291,0681,11911,4001,119
2020-05-081,0501,0701,0501,0653,9001,065
2020-05-071,0501,0571,0411,0452,0001,045
2020-05-011,0421,0531,0341,0454,0001,045
2020-04-301,0351,0601,0351,03613,2001,036
2020-04-281,0331,0341,0211,0282,1001,028
2020-04-271,0271,0291,0231,0292,4001,029
2020-04-241,0261,0301,0171,0173,2001,017
2020-04-231,0491,0491,0121,0203,3001,020
2020-04-221,0351,0461,0261,0262,0001,026
2020-04-211,0551,0551,0481,0501,4001,050
2020-04-201,0621,0701,0541,0551,0001,055
2020-04-171,0561,0811,0531,0532,5001,053
2020-04-161,0471,0651,0471,0531,4001,053
2020-04-151,0541,0661,0471,0471,8001,047
2020-04-141,0331,0551,0271,0503,1001,050
2020-04-131,0901,0901,0411,0416,1001,041
2020-04-101,0921,0991,0871,0891,0001,089
2020-04-091,0981,1041,0701,1046,8001,104
2020-04-081,0451,0861,0451,0674,6001,067
2020-04-071,0901,0981,0071,02611,2001,026
2020-04-061,0831,0921,0601,0842,0001,084
2020-04-031,1261,1311,1001,1021,9001,102
2020-04-021,1301,1301,0531,1305,0001,130
2020-04-011,1441,1451,1191,1301,7001,130
2020-03-311,1671,1671,1371,1443,9001,144
2020-03-301,1501,1921,1491,1673,5001,167
2020-03-271,1721,1851,1091,1788,7001,178
2020-03-261,2001,2001,1691,1701,0001,170
2020-03-251,2121,2331,1851,1994,2001,199
2020-03-241,1531,1661,1361,1595,2001,159
2020-03-231,1111,1711,1111,1648,5001,164
2020-03-191,1201,1601,0791,16020,7001,160
2020-03-181,1501,1701,1501,1501,3001,150
2020-03-171,1691,1701,0801,1447,7001,144
2020-03-161,1811,2501,1811,2005,5001,200
2020-03-131,1651,1721,0521,1398,4001,139
2020-03-121,3001,3001,2481,2481,5001,248
2020-03-111,3101,3291,2851,32912,0001,329
2020-03-101,2261,3201,2061,30911,2001,309
2020-03-091,3511,3621,2911,3629,0001,362
2020-03-061,3981,3981,2781,37418,2001,374
2020-03-051,4031,4191,4001,4173,0001,417
2020-03-041,3791,4481,3761,3959,4001,395
2020-03-031,3691,4021,3501,3563,1001,356
2020-03-021,3031,3791,3031,35110,3001,351
2020-02-281,3001,3051,2921,2924,5001,292
2020-02-271,4871,4871,3391,3427,1001,342
2020-02-261,4001,4501,3931,42712,4001,427
2020-02-251,4191,4191,3901,4159,5001,415
2020-02-211,4301,4331,4161,4219,2001,421
2020-02-201,3991,4381,3991,43810,5001,438
2020-02-191,4001,4231,3611,4063,6001,406
2020-02-181,4211,4211,3941,3952,3001,395
2020-02-171,4601,4601,4371,4372,2001,437
2020-02-141,4831,4861,4801,4803,2001,480
2020-02-131,4791,5011,4791,4914,2001,491
2020-02-121,4721,5471,4721,4797,6001,479
2020-02-101,6001,6001,4721,4726,6001,472
2020-02-071,6391,6501,5611,57712,8001,577
2020-02-061,6461,6591,6381,6488,2001,648
2020-02-051,6401,6471,6181,6475,6001,647
2020-02-041,5611,6501,5611,61811,1001,618
2020-02-031,5201,5841,5201,57622,1001,576
2020-01-311,5381,5641,5361,56011,5001,560
2020-01-301,5381,5411,5211,5287,3001,528
2020-01-291,5531,5531,5381,5412,0001,541
2020-01-281,5321,5461,5301,5404,4001,540
2020-01-271,5411,5501,5351,5407,8001,540
2020-01-241,5591,5591,5391,5445,8001,544
2020-01-231,5451,5601,5451,5603,9001,560
2020-01-221,5311,5511,5311,5493,9001,549
2020-01-211,5511,5511,5321,5361,7001,536
2020-01-201,5451,5551,5261,5557,4001,555
2020-01-171,5401,5481,5381,5474,3001,547
2020-01-161,5241,5421,5241,5421,1001,542
2020-01-151,5371,5431,5331,5435,0001,543
2020-01-141,5161,5351,5161,52811,3001,528
2020-01-101,5151,5251,5121,5157,5001,515
2020-01-091,5141,5141,5001,5005,0001,500
2020-01-081,5181,5181,4741,5004,6001,500
2020-01-071,4801,5211,4661,52010,8001,520
2020-01-061,4781,4781,4661,4671,6001,467

分割・併合履歴 : なし