5999 イハラサイエンス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,220	2,222	2,196	2,200	800	2,200
2022-12-29	2,194	2,220	2,177	2,203	7,800	2,203
2022-12-28	2,180	2,248	2,180	2,205	4,300	2,205
2022-12-27	2,189	2,228	2,189	2,222	2,000	2,222
2022-12-26	2,255	2,255	2,183	2,189	12,200	2,189
2022-12-23	2,230	2,230	2,169	2,205	8,000	2,205
2022-12-22	2,200	2,200	2,172	2,180	4,700	2,180
2022-12-21	2,166	2,189	2,166	2,185	2,000	2,185
2022-12-20	2,205	2,219	2,152	2,166	10,200	2,166
2022-12-19	2,222	2,239	2,190	2,219	11,200	2,219
2022-12-16	2,231	2,250	2,217	2,241	1,300	2,241
2022-12-15	2,277	2,281	2,233	2,249	4,800	2,249
2022-12-14	2,270	2,277	2,242	2,250	13,500	2,250
2022-12-13	2,292	2,307	2,271	2,271	3,000	2,271
2022-12-12	2,305	2,319	2,286	2,291	3,100	2,291
2022-12-09	2,252	2,285	2,252	2,285	2,400	2,285
2022-12-08	2,275	2,276	2,262	2,263	1,200	2,263
2022-12-07	2,280	2,280	2,280	2,280	200	2,280
2022-12-06	2,300	2,300	2,278	2,284	1,300	2,284
2022-12-05	2,308	2,308	2,273	2,273	500	2,273
2022-12-02	2,319	2,319	2,306	2,308	2,700	2,308
2022-12-01	2,344	2,344	2,300	2,305	800	2,305
2022-11-30	2,315	2,315	2,271	2,271	300	2,271
2022-11-29	2,319	2,319	2,295	2,296	2,100	2,296
2022-11-28	2,321	2,321	2,266	2,314	2,800	2,314
2022-11-25	2,316	2,330	2,291	2,321	6,400	2,321
2022-11-24	2,270	2,270	2,250	2,266	3,300	2,266
2022-11-22	2,219	2,267	2,219	2,245	2,600	2,245
2022-11-21	2,210	2,229	2,190	2,219	14,600	2,219
2022-11-18	2,210	2,229	2,200	2,201	7,400	2,201
2022-11-17	2,200	2,213	2,193	2,210	3,700	2,210
2022-11-16	2,200	2,206	2,193	2,193	3,400	2,193
2022-11-15	2,200	2,200	2,170	2,170	1,800	2,170
2022-11-14	2,259	2,259	2,169	2,169	17,900	2,169
2022-11-11	2,261	2,265	2,233	2,260	3,800	2,260
2022-11-10	2,232	2,255	2,231	2,255	5,900	2,255
2022-11-09	2,300	2,302	2,232	2,232	36,900	2,232
2022-11-08	2,385	2,450	2,385	2,406	16,500	2,406
2022-11-07	2,344	2,371	2,330	2,356	2,600	2,356
2022-11-04	2,335	2,350	2,305	2,316	5,000	2,316
2022-11-02	2,291	2,334	2,287	2,325	2,200	2,325
2022-11-01	2,251	2,290	2,251	2,274	1,400	2,274
2022-10-31	2,260	2,300	2,251	2,251	6,000	2,251
2022-10-28	2,320	2,320	2,287	2,287	1,200	2,287
2022-10-27	2,307	2,333	2,303	2,323	500	2,323
2022-10-26	2,348	2,348	2,275	2,303	3,200	2,303
2022-10-25	2,375	2,375	2,311	2,311	5,400	2,311
2022-10-24	2,310	2,340	2,288	2,332	6,800	2,332
2022-10-21	2,344	2,344	2,301	2,301	1,900	2,301
2022-10-20	2,280	2,318	2,280	2,295	3,900	2,295
2022-10-19	2,250	2,268	2,249	2,249	500	2,249
2022-10-18	2,217	2,250	2,217	2,250	2,500	2,250
2022-10-17	2,221	2,228	2,221	2,221	400	2,221
2022-10-14	2,222	2,235	2,222	2,235	700	2,235
2022-10-13	2,230	2,249	2,222	2,222	1,100	2,222
2022-10-12	2,240	2,250	2,221	2,245	2,600	2,245
2022-10-11	2,250	2,258	2,238	2,240	1,300	2,240
2022-10-07	2,235	2,250	2,234	2,250	3,500	2,250
2022-10-06	2,274	2,274	2,234	2,251	2,100	2,251
2022-10-05	2,269	2,275	2,218	2,254	2,500	2,254
2022-10-04	2,220	2,249	2,210	2,233	1,300	2,233
2022-10-03	2,242	2,242	2,192	2,209	1,600	2,209
2022-09-30	2,210	2,242	2,179	2,242	2,900	2,242
2022-09-29	2,228	2,249	2,218	2,218	2,500	2,218
2022-09-28	2,220	2,237	2,200	2,214	3,200	2,214
2022-09-27	2,220	2,242	2,212	2,235	1,700	2,235
2022-09-26	2,274	2,274	2,219	2,229	4,900	2,229
2022-09-22	2,265	2,289	2,235	2,260	7,000	2,260
2022-09-21	2,258	2,270	2,251	2,265	5,700	2,265
2022-09-20	2,273	2,273	2,255	2,258	6,600	2,258
2022-09-16	2,309	2,309	2,270	2,273	9,600	2,273
2022-09-15	2,305	2,333	2,294	2,295	1,900	2,295
2022-09-14	2,325	2,340	2,288	2,296	5,100	2,296
2022-09-13	2,315	2,360	2,302	2,346	4,400	2,346
2022-09-12	2,313	2,326	2,291	2,303	3,300	2,303
2022-09-09	2,271	2,330	2,271	2,327	5,500	2,327
2022-09-08	2,291	2,298	2,271	2,271	4,500	2,271
2022-09-07	2,290	2,305	2,286	2,291	4,000	2,291
2022-09-06	2,270	2,337	2,266	2,290	5,700	2,290
2022-09-05	2,282	2,300	2,265	2,278	8,300	2,278
2022-09-02	2,313	2,315	2,291	2,296	7,300	2,296
2022-09-01	2,318	2,337	2,308	2,310	3,400	2,310
2022-08-31	2,378	2,378	2,310	2,310	9,300	2,310
2022-08-30	2,403	2,440	2,371	2,372	13,800	2,372
2022-08-29	2,336	2,336	2,304	2,328	2,300	2,328
2022-08-26	2,320	2,342	2,302	2,342	3,400	2,342
2022-08-25	2,379	2,379	2,290	2,290	10,100	2,290
2022-08-24	2,318	2,370	2,281	2,282	8,900	2,282
2022-08-23	2,330	2,378	2,298	2,318	11,200	2,318
2022-08-22	2,347	2,349	2,315	2,330	2,500	2,330
2022-08-19	2,373	2,373	2,345	2,347	2,700	2,347
2022-08-18	2,345	2,391	2,312	2,344	4,300	2,344
2022-08-17	2,371	2,371	2,291	2,337	6,400	2,337
2022-08-16	2,385	2,400	2,335	2,371	3,900	2,371
2022-08-15	2,477	2,477	2,301	2,384	6,300	2,384
2022-08-12	2,434	2,477	2,387	2,477	4,700	2,477
2022-08-10	2,386	2,433	2,371	2,433	2,100	2,433
2022-08-09	2,345	2,450	2,321	2,386	16,100	2,386
2022-08-08	2,295	2,345	2,265	2,345	4,300	2,345
2022-08-05	2,222	2,289	2,222	2,289	2,900	2,289
2022-08-04	2,214	2,222	2,206	2,206	1,900	2,206
2022-08-03	2,189	2,199	2,182	2,199	500	2,199
2022-08-02	2,206	2,207	2,162	2,207	6,100	2,207
2022-08-01	2,200	2,215	2,189	2,206	4,700	2,206
2022-07-29	2,195	2,196	2,158	2,196	6,300	2,196
2022-07-28	2,170	2,195	2,170	2,195	2,200	2,195
2022-07-27	2,190	2,196	2,175	2,186	4,200	2,186
2022-07-26	2,168	2,197	2,161	2,197	3,200	2,197
2022-07-25	2,212	2,212	2,151	2,168	46,500	2,168
2022-07-22	2,160	2,180	2,157	2,168	12,200	2,168
2022-07-21	2,168	2,180	2,146	2,173	13,500	2,173
2022-07-20	2,149	2,176	2,141	2,169	8,800	2,169
2022-07-19	2,136	2,156	2,120	2,145	20,300	2,145
2022-07-15	2,126	2,152	2,116	2,146	3,200	2,146
2022-07-14	2,142	2,142	2,114	2,115	2,700	2,115
2022-07-13	2,138	2,142	2,126	2,137	1,500	2,137
2022-07-12	2,125	2,127	2,088	2,110	6,000	2,110
2022-07-11	2,106	2,148	2,106	2,122	7,900	2,122
2022-07-08	2,127	2,159	2,127	2,130	2,300	2,130
2022-07-07	2,154	2,163	2,127	2,127	3,800	2,127
2022-07-06	2,134	2,157	2,120	2,157	4,800	2,157
2022-07-05	2,128	2,158	2,124	2,136	2,800	2,136
2022-07-04	2,150	2,159	2,122	2,122	1,700	2,122
2022-07-01	2,121	2,169	2,121	2,122	900	2,122
2022-06-30	2,130	2,178	2,120	2,120	2,200	2,120
2022-06-29	2,119	2,159	2,119	2,159	900	2,159
2022-06-28	2,182	2,182	2,148	2,152	2,400	2,152
2022-06-27	2,189	2,192	2,162	2,185	2,300	2,185
2022-06-24	2,136	2,172	2,109	2,163	5,000	2,163
2022-06-23	2,114	2,118	2,099	2,118	800	2,118
2022-06-22	2,099	2,117	2,081	2,091	3,400	2,091
2022-06-21	2,071	2,116	2,058	2,105	800	2,105
2022-06-20	2,103	2,125	2,062	2,074	11,200	2,074
2022-06-17	2,121	2,125	2,102	2,106	5,900	2,106
2022-06-16	2,142	2,154	2,118	2,125	6,100	2,125
2022-06-15	2,140	2,140	2,118	2,127	6,700	2,127
2022-06-14	2,126	2,152	2,126	2,148	3,800	2,148
2022-06-13	2,139	2,147	2,125	2,129	5,200	2,129
2022-06-10	2,150	2,159	2,136	2,139	4,900	2,139
2022-06-09	2,140	2,179	2,129	2,159	3,500	2,159
2022-06-08	2,129	2,144	2,112	2,131	9,700	2,131
2022-06-07	2,164	2,171	2,141	2,142	5,400	2,142
2022-06-06	2,145	2,186	2,142	2,143	10,000	2,143
2022-06-03	2,122	2,159	2,122	2,146	4,900	2,146
2022-06-02	2,106	2,133	2,102	2,122	5,400	2,122
2022-06-01	2,105	2,120	2,100	2,106	4,500	2,106
2022-05-31	2,110	2,113	2,101	2,105	1,200	2,105
2022-05-30	2,093	2,126	2,080	2,110	12,500	2,110
2022-05-27	2,078	2,081	2,036	2,060	5,300	2,060
2022-05-26	2,023	2,095	2,020	2,033	13,100	2,033
2022-05-25	2,076	2,110	2,005	2,015	18,500	2,015
2022-05-24	2,041	2,099	2,030	2,074	6,400	2,074
2022-05-23	2,047	2,085	2,033	2,041	6,900	2,041
2022-05-20	2,027	2,068	2,017	2,052	4,500	2,052
2022-05-19	1,992	2,028	1,991	2,027	6,200	2,027
2022-05-18	2,007	2,013	2,001	2,003	2,600	2,003
2022-05-17	1,999	2,012	1,979	2,001	5,100	2,001
2022-05-16	1,996	2,001	1,981	1,991	10,700	1,991
2022-05-13	1,979	1,979	1,952	1,973	11,500	1,973
2022-05-12	1,970	1,970	1,935	1,935	6,800	1,935
2022-05-11	1,937	1,993	1,937	1,982	2,700	1,982
2022-05-10	1,951	1,959	1,924	1,944	6,200	1,944
2022-05-09	1,989	2,000	1,950	1,950	9,800	1,950
2022-05-06	1,966	2,005	1,966	2,003	1,200	2,003
2022-05-02	1,986	2,000	1,970	1,983	5,400	1,983
2022-04-28	2,000	2,009	1,983	2,003	1,600	2,003
2022-04-27	1,980	1,998	1,975	1,979	4,200	1,979
2022-04-26	2,000	2,019	1,986	1,994	8,400	1,994
2022-04-25	1,995	2,017	1,980	1,999	8,400	1,999
2022-04-22	2,002	2,018	1,991	2,018	4,500	2,018
2022-04-21	2,030	2,034	2,005	2,010	7,500	2,010
2022-04-20	2,045	2,049	2,011	2,032	9,900	2,032
2022-04-19	2,044	2,051	2,016	2,049	12,300	2,049
2022-04-18	2,000	2,054	1,993	2,051	14,100	2,051
2022-04-15	1,995	2,017	1,986	1,991	10,100	1,991
2022-04-14	2,026	2,039	1,991	2,007	5,000	2,007
2022-04-13	2,000	2,040	1,984	2,015	21,700	2,015
2022-04-12	2,008	2,012	1,984	1,984	8,500	1,984
2022-04-11	2,038	2,038	1,985	2,016	10,800	2,016
2022-04-08	2,033	2,075	2,003	2,038	38,700	2,038
2022-04-07	2,020	2,048	1,984	2,033	15,800	2,033
2022-04-06	2,027	2,027	1,982	2,024	19,400	2,024
2022-04-05	1,982	2,029	1,982	2,029	18,100	2,029
2022-04-04	1,992	2,014	1,981	1,981	13,000	1,981
2022-04-01	1,998	2,017	1,987	2,006	9,700	2,006
2022-03-31	1,961	2,006	1,938	1,997	9,900	1,997
2022-03-30	1,990	1,990	1,872	1,940	29,200	1,940
2022-03-29	2,020	2,031	1,990	1,996	11,800	1,996
2022-03-28	2,029	2,065	1,991	2,020	31,000	2,020
2022-03-25	2,066	2,082	2,015	2,021	14,500	2,021
2022-03-24	2,049	2,070	1,981	2,051	11,600	2,051
2022-03-23	2,056	2,095	2,045	2,072	7,600	2,072
2022-03-22	2,025	2,074	2,025	2,044	6,200	2,044
2022-03-18	2,045	2,045	2,013	2,031	9,500	2,031
2022-03-17	1,995	2,055	1,995	2,020	10,300	2,020
2022-03-16	1,959	2,009	1,959	1,993	12,000	1,993
2022-03-15	1,952	1,991	1,950	1,966	8,900	1,966
2022-03-14	1,941	1,992	1,939	1,951	3,100	1,951
2022-03-11	1,982	1,983	1,940	1,978	12,300	1,978
2022-03-10	1,945	1,984	1,945	1,945	9,900	1,945
2022-03-09	1,881	1,934	1,878	1,902	18,900	1,902
2022-03-08	1,910	1,915	1,856	1,880	11,800	1,880
2022-03-07	1,969	1,971	1,872	1,901	18,200	1,901
2022-03-04	2,042	2,050	1,973	1,978	28,800	1,978
2022-03-03	2,050	2,083	2,027	2,027	9,800	2,027
2022-03-02	2,039	2,069	2,034	2,042	10,600	2,042
2022-03-01	2,084	2,088	2,040	2,066	18,100	2,066
2022-02-28	2,025	2,074	2,019	2,060	29,600	2,060
2022-02-25	2,040	2,070	2,012	2,050	19,100	2,050
2022-02-24	1,997	2,039	1,992	2,039	35,500	2,039
2022-02-22	2,069	2,074	1,997	1,997	21,300	1,997
2022-02-21	2,045	2,120	2,040	2,082	33,900	2,082
2022-02-18	2,101	2,166	2,059	2,085	68,900	2,085
2022-02-17	2,139	2,147	2,080	2,104	9,400	2,104
2022-02-16	2,153	2,189	2,130	2,130	7,200	2,130
2022-02-15	2,150	2,158	2,072	2,129	22,400	2,129
2022-02-14	2,200	2,207	2,134	2,137	18,100	2,137
2022-02-10	2,240	2,245	2,152	2,190	21,000	2,190
2022-02-09	2,310	2,340	2,206	2,234	39,700	2,234
2022-02-08	2,224	2,278	2,203	2,270	11,800	2,270
2022-02-07	2,282	2,297	2,202	2,202	9,400	2,202
2022-02-04	2,245	2,295	2,237	2,282	6,600	2,282
2022-02-03	2,288	2,288	2,237	2,245	7,700	2,245
2022-02-02	2,300	2,300	2,242	2,282	15,300	2,282
2022-02-01	2,270	2,327	2,220	2,268	5,700	2,268
2022-01-31	2,237	2,301	2,202	2,248	9,600	2,248
2022-01-28	2,242	2,247	2,202	2,237	2,600	2,237
2022-01-27	2,300	2,315	2,171	2,192	27,100	2,192
2022-01-26	2,307	2,335	2,300	2,302	3,300	2,302
2022-01-25	2,364	2,384	2,285	2,327	18,200	2,327
2022-01-24	2,303	2,372	2,267	2,364	21,000	2,364
2022-01-21	2,321	2,347	2,303	2,346	8,200	2,346
2022-01-20	2,344	2,387	2,341	2,367	5,100	2,367
2022-01-19	2,405	2,436	2,289	2,337	39,000	2,337
2022-01-18	2,410	2,500	2,410	2,455	10,000	2,455
2022-01-17	2,456	2,488	2,405	2,405	12,100	2,405
2022-01-14	2,506	2,521	2,441	2,506	10,500	2,506
2022-01-13	2,531	2,554	2,417	2,519	12,200	2,519
2022-01-12	2,568	2,602	2,546	2,554	31,900	2,554
2022-01-11	2,574	2,594	2,506	2,580	16,500	2,580
2022-01-07	2,537	2,604	2,520	2,552	12,900	2,552
2022-01-06	2,558	2,590	2,501	2,512	20,400	2,512
2022-01-05	2,617	2,662	2,595	2,608	12,900	2,608
2022-01-04	2,584	2,639	2,550	2,639	22,100	2,639

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