5999 イハラサイエンス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,620	2,622	2,557	2,595	10,200	2,595
2021-12-29	2,667	2,667	2,588	2,635	20,800	2,635
2021-12-28	2,494	2,634	2,476	2,620	30,100	2,620
2021-12-27	2,455	2,482	2,401	2,482	14,500	2,482
2021-12-24	2,319	2,498	2,289	2,467	33,400	2,467
2021-12-23	2,299	2,329	2,256	2,312	16,700	2,312
2021-12-22	2,179	2,317	2,165	2,310	31,300	2,310
2021-12-21	2,130	2,177	2,130	2,177	12,900	2,177
2021-12-20	2,160	2,176	2,130	2,143	16,200	2,143
2021-12-17	2,139	2,173	2,139	2,156	5,300	2,156
2021-12-16	2,160	2,199	2,148	2,150	7,000	2,150
2021-12-15	2,167	2,232	2,120	2,148	14,900	2,148
2021-12-14	2,233	2,233	2,168	2,168	10,200	2,168
2021-12-13	2,226	2,235	2,194	2,233	8,700	2,233
2021-12-10	2,155	2,212	2,140	2,212	8,800	2,212
2021-12-09	2,131	2,163	2,130	2,163	10,100	2,163
2021-12-08	2,182	2,182	2,130	2,135	11,200	2,135
2021-12-07	2,140	2,182	2,128	2,182	7,900	2,182
2021-12-06	2,151	2,155	2,120	2,140	6,200	2,140
2021-12-03	2,161	2,164	2,107	2,155	10,300	2,155
2021-12-02	2,121	2,140	2,072	2,091	10,900	2,091
2021-12-01	2,098	2,180	2,090	2,160	10,200	2,160
2021-11-30	2,087	2,149	2,063	2,099	24,400	2,099
2021-11-29	2,126	2,198	2,047	2,047	14,700	2,047
2021-11-26	2,181	2,184	2,128	2,168	11,300	2,168
2021-11-25	2,272	2,272	2,182	2,203	8,200	2,203
2021-11-24	2,237	2,278	2,231	2,272	12,400	2,272
2021-11-22	2,293	2,321	2,234	2,245	6,600	2,245
2021-11-19	2,284	2,297	2,232	2,292	9,900	2,292
2021-11-18	2,313	2,322	2,283	2,283	13,600	2,283
2021-11-17	2,325	2,331	2,313	2,319	4,600	2,319
2021-11-16	2,306	2,345	2,306	2,345	11,300	2,345
2021-11-15	2,300	2,320	2,296	2,300	8,500	2,300
2021-11-12	2,310	2,310	2,291	2,308	8,100	2,308
2021-11-11	2,283	2,316	2,283	2,310	4,500	2,310
2021-11-10	2,300	2,307	2,279	2,283	7,500	2,283
2021-11-09	2,298	2,319	2,221	2,287	22,400	2,287
2021-11-08	2,179	2,333	2,179	2,266	43,600	2,266
2021-11-05	2,136	2,148	2,103	2,148	9,500	2,148
2021-11-04	2,122	2,122	2,101	2,101	1,800	2,101
2021-11-02	2,126	2,135	2,095	2,100	8,600	2,100
2021-11-01	2,105	2,133	2,105	2,117	600	2,117
2021-10-29	2,098	2,115	2,094	2,101	7,300	2,101
2021-10-28	2,031	2,122	2,031	2,098	9,200	2,098
2021-10-27	2,052	2,055	2,024	2,055	2,300	2,055
2021-10-26	2,026	2,079	2,026	2,052	3,600	2,052
2021-10-25	2,008	2,022	1,995	2,022	2,600	2,022
2021-10-22	2,004	2,009	1,971	2,008	6,100	2,008
2021-10-21	2,001	2,013	1,989	2,000	4,300	2,000
2021-10-20	2,003	2,024	1,988	2,003	3,900	2,003
2021-10-19	2,000	2,037	1,978	2,013	4,800	2,013
2021-10-18	1,993	2,023	1,981	1,994	8,100	1,994
2021-10-15	1,936	2,037	1,930	2,037	14,600	2,037
2021-10-14	1,967	1,989	1,916	1,945	11,800	1,945
2021-10-13	1,986	1,999	1,926	1,965	13,200	1,965
2021-10-12	2,013	2,013	1,961	1,996	4,400	1,996
2021-10-11	1,998	2,028	1,996	2,013	6,300	2,013
2021-10-08	1,989	2,006	1,973	1,988	9,700	1,988
2021-10-07	2,014	2,058	1,938	1,981	33,900	1,981
2021-10-06	1,976	2,011	1,936	1,974	26,000	1,974
2021-10-05	1,998	2,014	1,927	2,003	19,000	2,003
2021-10-04	2,005	2,018	1,965	1,998	11,200	1,998
2021-10-01	2,057	2,059	1,996	1,999	10,400	1,999
2021-09-30	2,094	2,110	2,040	2,090	19,700	2,090
2021-09-29	2,063	2,087	2,036	2,064	5,100	2,064
2021-09-28	2,080	2,093	2,074	2,091	2,200	2,091
2021-09-27	2,102	2,116	2,063	2,086	11,800	2,086
2021-09-24	2,100	2,150	2,089	2,102	15,600	2,102
2021-09-22	2,066	2,099	2,066	2,099	3,700	2,099
2021-09-21	2,052	2,096	2,052	2,093	5,900	2,093
2021-09-17	2,167	2,170	2,111	2,122	9,600	2,122
2021-09-16	2,150	2,150	2,121	2,139	5,500	2,139
2021-09-15	2,122	2,153	2,116	2,153	7,800	2,153
2021-09-14	2,084	2,126	2,084	2,122	3,000	2,122
2021-09-13	2,086	2,111	2,086	2,100	4,300	2,100
2021-09-10	2,113	2,133	2,110	2,110	3,800	2,110
2021-09-09	2,095	2,147	2,095	2,133	16,000	2,133
2021-09-08	2,060	2,095	2,055	2,095	10,100	2,095
2021-09-07	2,036	2,074	2,030	2,050	18,400	2,050
2021-09-06	2,016	2,038	2,016	2,030	5,600	2,030
2021-09-03	2,012	2,030	2,000	2,012	9,400	2,012
2021-09-02	2,030	2,038	2,006	2,018	3,000	2,018
2021-09-01	2,052	2,076	2,022	2,022	7,000	2,022
2021-08-31	2,000	2,062	2,000	2,062	9,900	2,062
2021-08-30	1,999	2,010	1,990	2,001	9,500	2,001
2021-08-27	2,004	2,005	1,990	2,000	7,000	2,000
2021-08-26	1,959	2,023	1,959	2,004	11,000	2,004
2021-08-25	1,963	1,989	1,946	1,967	10,100	1,967
2021-08-24	1,930	1,956	1,924	1,956	4,600	1,956
2021-08-23	1,917	1,943	1,917	1,930	6,400	1,930
2021-08-20	1,950	1,974	1,906	1,950	13,500	1,950
2021-08-19	1,952	1,993	1,941	1,950	7,400	1,950
2021-08-18	1,970	1,993	1,948	1,968	9,000	1,968
2021-08-17	2,006	2,008	1,944	1,970	12,500	1,970
2021-08-16	1,980	2,019	1,980	2,000	12,200	2,000
2021-08-13	1,950	1,980	1,941	1,980	19,100	1,980
2021-08-12	1,918	1,967	1,918	1,923	7,000	1,923
2021-08-11	1,948	1,948	1,920	1,934	6,700	1,934
2021-08-10	1,980	1,992	1,932	1,935	14,000	1,935
2021-08-06	1,950	1,965	1,939	1,951	7,900	1,951
2021-08-05	1,952	1,960	1,941	1,952	6,300	1,952
2021-08-04	1,953	1,960	1,929	1,956	9,900	1,956
2021-08-03	1,946	1,961	1,945	1,952	24,000	1,952
2021-08-02	1,941	1,966	1,941	1,959	9,700	1,959
2021-07-30	1,942	1,960	1,924	1,954	4,500	1,954
2021-07-29	1,931	1,947	1,926	1,947	2,300	1,947
2021-07-28	1,932	1,965	1,911	1,935	28,100	1,935
2021-07-27	1,962	1,976	1,936	1,965	16,600	1,965
2021-07-26	2,055	2,055	1,944	1,971	29,100	1,971
2021-07-21	1,915	1,939	1,908	1,925	5,300	1,925
2021-07-20	1,900	1,910	1,892	1,904	8,500	1,904
2021-07-19	1,922	1,925	1,890	1,905	11,400	1,905
2021-07-16	1,922	1,939	1,920	1,939	3,600	1,939
2021-07-15	1,900	1,949	1,900	1,930	15,600	1,930
2021-07-14	1,860	1,900	1,860	1,899	5,800	1,899
2021-07-13	1,863	1,870	1,860	1,867	4,000	1,867
2021-07-12	1,838	1,890	1,830	1,868	10,000	1,868
2021-07-09	1,800	1,832	1,793	1,832	3,100	1,832
2021-07-08	1,814	1,826	1,801	1,826	5,200	1,826
2021-07-07	1,831	1,831	1,776	1,815	8,900	1,815
2021-07-06	1,849	1,850	1,831	1,842	3,700	1,842
2021-07-05	1,845	1,850	1,845	1,849	1,600	1,849
2021-07-02	1,830	1,849	1,830	1,849	1,000	1,849
2021-07-01	1,834	1,838	1,834	1,835	800	1,835
2021-06-30	1,832	1,832	1,829	1,830	1,200	1,830
2021-06-29	1,841	1,841	1,823	1,823	3,400	1,823
2021-06-28	1,839	1,859	1,837	1,841	3,000	1,841
2021-06-25	1,831	1,845	1,831	1,838	2,400	1,838
2021-06-24	1,826	1,833	1,825	1,830	1,700	1,830
2021-06-23	1,840	1,841	1,826	1,826	4,300	1,826
2021-06-22	1,838	1,869	1,830	1,838	6,100	1,838
2021-06-21	1,839	1,846	1,830	1,838	4,900	1,838
2021-06-18	1,850	1,862	1,830	1,846	5,400	1,846
2021-06-17	1,852	1,872	1,850	1,850	4,400	1,850
2021-06-16	1,869	1,883	1,852	1,852	3,600	1,852
2021-06-15	1,883	1,890	1,863	1,869	4,700	1,869
2021-06-14	1,890	1,890	1,879	1,879	7,300	1,879
2021-06-11	1,890	1,909	1,876	1,876	3,000	1,876
2021-06-10	1,885	1,900	1,882	1,896	2,300	1,896
2021-06-09	1,873	1,898	1,870	1,891	8,000	1,891
2021-06-08	1,848	1,909	1,848	1,909	9,100	1,909
2021-06-07	1,830	1,855	1,824	1,842	8,500	1,842
2021-06-04	1,898	1,903	1,822	1,822	16,500	1,822
2021-06-03	1,935	1,935	1,870	1,870	20,900	1,870
2021-06-02	1,935	1,954	1,935	1,944	1,900	1,944
2021-06-01	1,940	1,940	1,923	1,923	8,400	1,923
2021-05-31	1,940	1,960	1,931	1,942	4,400	1,942
2021-05-28	1,940	1,964	1,927	1,947	10,300	1,947
2021-05-27	1,927	1,935	1,911	1,930	8,800	1,930
2021-05-26	1,938	1,969	1,925	1,933	11,500	1,933
2021-05-25	1,871	1,940	1,848	1,920	18,900	1,920
2021-05-24	1,857	1,865	1,851	1,865	11,300	1,865
2021-05-21	1,848	1,865	1,826	1,855	15,200	1,855
2021-05-20	1,797	1,861	1,797	1,842	12,000	1,842
2021-05-19	1,801	1,821	1,791	1,810	5,100	1,810
2021-05-18	1,830	1,830	1,811	1,815	5,800	1,815
2021-05-17	1,810	1,855	1,801	1,837	31,300	1,837
2021-05-14	1,810	1,815	1,800	1,800	13,200	1,800
2021-05-13	1,845	1,845	1,796	1,800	37,500	1,800
2021-05-12	1,705	1,725	1,690	1,725	6,500	1,725
2021-05-11	1,720	1,720	1,710	1,710	4,300	1,710
2021-05-10	1,713	1,720	1,713	1,718	2,500	1,718
2021-05-07	1,717	1,721	1,712	1,713	1,000	1,713
2021-05-06	1,705	1,724	1,705	1,717	1,200	1,717
2021-04-30	1,701	1,718	1,701	1,704	1,800	1,704
2021-04-28	1,702	1,717	1,700	1,706	1,700	1,706
2021-04-27	1,715	1,720	1,708	1,708	1,200	1,708
2021-04-26	1,747	1,747	1,713	1,715	2,300	1,715
2021-04-23	1,712	1,724	1,711	1,713	1,400	1,713
2021-04-22	1,704	1,715	1,704	1,712	1,200	1,712
2021-04-21	1,715	1,715	1,706	1,706	500	1,706
2021-04-20	1,742	1,742	1,717	1,722	2,600	1,722
2021-04-19	1,725	1,750	1,725	1,742	3,500	1,742
2021-04-16	1,720	1,731	1,715	1,725	3,000	1,725
2021-04-15	1,741	1,741	1,720	1,720	1,700	1,720
2021-04-14	1,720	1,720	1,718	1,718	700	1,718
2021-04-13	1,713	1,723	1,704	1,708	2,700	1,708
2021-04-12	1,746	1,746	1,713	1,713	3,800	1,713
2021-04-09	1,770	1,770	1,746	1,746	1,300	1,746
2021-04-08	1,761	1,771	1,761	1,765	4,100	1,765
2021-04-07	1,745	1,775	1,735	1,765	3,400	1,765
2021-04-06	1,745	1,765	1,730	1,737	7,800	1,737
2021-04-05	1,737	1,743	1,718	1,739	5,900	1,739
2021-04-02	1,720	1,737	1,715	1,736	3,300	1,736
2021-04-01	1,702	1,728	1,702	1,716	3,200	1,716
2021-03-31	1,694	1,734	1,692	1,700	600	1,700
2021-03-30	1,700	1,719	1,700	1,701	2,100	1,701
2021-03-29	1,750	1,757	1,730	1,731	2,700	1,731
2021-03-26	1,766	1,784	1,736	1,750	6,600	1,750
2021-03-25	1,721	1,769	1,721	1,737	3,100	1,737
2021-03-24	1,714	1,729	1,708	1,721	4,900	1,721
2021-03-23	1,750	1,771	1,719	1,727	4,800	1,727
2021-03-22	1,745	1,767	1,730	1,755	5,200	1,755
2021-03-19	1,709	1,735	1,705	1,735	3,600	1,735
2021-03-18	1,707	1,719	1,698	1,711	2,600	1,711
2021-03-17	1,715	1,715	1,700	1,709	3,300	1,709
2021-03-16	1,719	1,719	1,710	1,715	2,400	1,715
2021-03-15	1,685	1,724	1,685	1,701	3,800	1,701
2021-03-12	1,671	1,685	1,670	1,683	3,100	1,683
2021-03-11	1,651	1,675	1,646	1,671	5,100	1,671
2021-03-10	1,640	1,670	1,640	1,652	1,300	1,652
2021-03-09	1,630	1,647	1,630	1,640	1,500	1,640
2021-03-08	1,630	1,654	1,630	1,630	4,000	1,630
2021-03-05	1,620	1,669	1,620	1,630	1,700	1,630
2021-03-04	1,629	1,669	1,629	1,630	5,300	1,630
2021-03-03	1,660	1,699	1,649	1,681	5,100	1,681
2021-03-02	1,693	1,715	1,670	1,677	8,200	1,677
2021-03-01	1,660	1,687	1,660	1,677	1,300	1,677
2021-02-26	1,660	1,660	1,630	1,660	9,200	1,660
2021-02-25	1,700	1,700	1,660	1,677	5,400	1,677
2021-02-24	1,650	1,700	1,648	1,698	10,700	1,698
2021-02-22	1,670	1,677	1,642	1,650	3,400	1,650
2021-02-19	1,675	1,685	1,632	1,650	6,300	1,650
2021-02-18	1,704	1,704	1,680	1,696	4,200	1,696
2021-02-17	1,710	1,710	1,698	1,705	6,100	1,705
2021-02-16	1,700	1,720	1,700	1,710	6,000	1,710
2021-02-15	1,749	1,749	1,707	1,725	6,800	1,725
2021-02-12	1,734	1,739	1,717	1,720	5,700	1,720
2021-02-10	1,762	1,765	1,735	1,735	5,800	1,735
2021-02-09	1,750	1,795	1,750	1,764	6,700	1,764
2021-02-08	1,716	1,753	1,716	1,751	11,600	1,751
2021-02-05	1,745	1,779	1,732	1,744	3,900	1,744
2021-02-04	1,742	1,742	1,735	1,735	2,100	1,735
2021-02-03	1,734	1,751	1,734	1,740	1,600	1,740
2021-02-02	1,744	1,761	1,734	1,734	4,700	1,734
2021-02-01	1,772	1,785	1,706	1,750	3,200	1,750
2021-01-29	1,794	1,809	1,770	1,772	2,300	1,772
2021-01-28	1,790	1,805	1,768	1,801	3,600	1,801
2021-01-27	1,796	1,809	1,796	1,797	800	1,797
2021-01-26	1,814	1,814	1,795	1,797	1,900	1,797
2021-01-25	1,815	1,830	1,799	1,815	8,700	1,815
2021-01-22	1,805	1,824	1,797	1,808	6,500	1,808
2021-01-21	1,815	1,818	1,800	1,803	5,200	1,803
2021-01-20	1,774	1,803	1,774	1,781	5,700	1,781
2021-01-19	1,744	1,761	1,744	1,761	1,300	1,761
2021-01-18	1,758	1,765	1,737	1,744	4,500	1,744
2021-01-15	1,760	1,771	1,744	1,770	3,400	1,770
2021-01-14	1,750	1,771	1,730	1,748	7,300	1,748
2021-01-13	1,730	1,771	1,725	1,747	7,100	1,747
2021-01-12	1,720	1,748	1,720	1,730	2,500	1,730
2021-01-08	1,704	1,732	1,704	1,714	5,100	1,714
2021-01-07	1,703	1,729	1,703	1,704	3,600	1,704
2021-01-06	1,711	1,724	1,701	1,701	2,100	1,701
2021-01-05	1,715	1,726	1,704	1,713	1,900	1,713
2021-01-04	1,748	1,748	1,702	1,721	3,700	1,721

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30