免疫生物研究所(4570)の株価時系列情報
免疫生物研究所(4570)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,030 | 1,043 | 1,010 | 1,043 | 850 |
| 2010/12/29 | 1,048 | 1,054 | 1,030 | 1,030 | 800 |
| 2010/12/28 | 1,036 | 1,047 | 1,030 | 1,044 | 920 |
| 2010/12/27 | 1,053 | 1,065 | 1,045 | 1,049 | 480 |
| 2010/12/24 | 1,065 | 1,070 | 1,026 | 1,050 | 1,270 |
| 2010/12/22 | 1,033 | 1,078 | 1,031 | 1,063 | 1,760 |
| 2010/12/21 | 1,055 | 1,060 | 1,033 | 1,033 | 2,030 |
| 2010/12/20 | 1,095 | 1,095 | 1,036 | 1,053 | 1,150 |
| 2010/12/17 | 1,022 | 1,080 | 1,022 | 1,048 | 1,820 |
| 2010/12/16 | 1,042 | 1,056 | 1,027 | 1,040 | 510 |
| 2010/12/15 | 1,023 | 1,044 | 1,023 | 1,044 | 590 |
| 2010/12/14 | 1,035 | 1,039 | 1,018 | 1,023 | 1,490 |
| 2010/12/13 | 1,022 | 1,035 | 1,018 | 1,033 | 1,580 |
| 2010/12/10 | 1,055 | 1,055 | 1,030 | 1,052 | 800 |
| 2010/12/09 | 1,022 | 1,033 | 1,010 | 1,017 | 1,340 |
| 2010/12/08 | 1,050 | 1,050 | 1,021 | 1,022 | 1,320 |
| 2010/12/07 | 1,053 | 1,053 | 1,025 | 1,045 | 1,890 |
| 2010/12/06 | 1,095 | 1,100 | 1,022 | 1,060 | 3,240 |
| 2010/12/03 | 1,145 | 1,148 | 1,053 | 1,065 | 5,240 |
| 2010/12/02 | 1,064 | 1,179 | 1,038 | 1,135 | 9,080 |
| 2010/12/01 | 1,027 | 1,049 | 1,011 | 1,034 | 1,130 |
| 2010/11/30 | 1,000 | 1,106 | 1,000 | 1,011 | 4,240 |
| 2010/11/29 | 1,000 | 1,010 | 991 | 996 | 980 |
| 2010/11/26 | 1,020 | 1,024 | 999 | 1,000 | 800 |
| 2010/11/25 | 1,004 | 1,019 | 1,003 | 1,004 | 510 |
| 2010/11/24 | 1,000 | 1,010 | 991 | 1,010 | 1,090 |
| 2010/11/22 | 1,020 | 1,036 | 1,015 | 1,020 | 740 |
| 2010/11/19 | 1,030 | 1,044 | 1,011 | 1,011 | 990 |
| 2010/11/18 | 980 | 1,019 | 980 | 1,013 | 1,230 |
| 2010/11/17 | 985 | 995 | 980 | 995 | 720 |
| 2010/11/16 | 1,015 | 1,015 | 990 | 990 | 470 |
| 2010/11/15 | 990 | 999 | 990 | 990 | 370 |
| 2010/11/12 | 985 | 996 | 980 | 988 | 930 |
| 2010/11/11 | 1,020 | 1,030 | 993 | 994 | 950 |
| 2010/11/10 | 970 | 1,035 | 970 | 1,003 | 2,560 |
| 2010/11/09 | 950 | 983 | 950 | 983 | 610 |
| 2010/11/08 | 980 | 982 | 950 | 980 | 890 |
| 2010/11/05 | 946 | 1,000 | 946 | 961 | 1,700 |
| 2010/11/04 | 941 | 955 | 935 | 954 | 770 |
| 2010/11/02 | 940 | 969 | 940 | 969 | 930 |
| 2010/11/01 | 952 | 983 | 940 | 940 | 1,170 |
| 2010/10/29 | 972 | 980 | 940 | 980 | 1,160 |
| 2010/10/28 | 1,005 | 1,005 | 971 | 972 | 960 |
| 2010/10/27 | 992 | 1,020 | 971 | 1,005 | 800 |
| 2010/10/26 | 990 | 1,020 | 952 | 1,020 | 3,900 |
| 2010/10/25 | 1,000 | 1,009 | 990 | 1,007 | 670 |
| 2010/10/22 | 1,006 | 1,017 | 1,004 | 1,004 | 230 |
| 2010/10/21 | 1,007 | 1,029 | 1,005 | 1,011 | 570 |
| 2010/10/20 | 1,007 | 1,031 | 1,001 | 1,011 | 1,050 |
| 2010/10/19 | 1,030 | 1,045 | 1,005 | 1,010 | 600 |
| 2010/10/18 | 1,002 | 1,044 | 987 | 1,044 | 1,650 |
| 2010/10/15 | 998 | 1,035 | 990 | 1,010 | 920 |
| 2010/10/14 | 1,000 | 1,015 | 991 | 1,013 | 560 |
| 2010/10/13 | 997 | 1,017 | 997 | 1,003 | 360 |
| 2010/10/12 | 1,019 | 1,020 | 990 | 996 | 2,120 |
| 2010/10/08 | 1,030 | 1,039 | 1,019 | 1,019 | 950 |
| 2010/10/07 | 1,070 | 1,070 | 1,030 | 1,030 | 2,450 |
| 2010/10/06 | 1,110 | 1,110 | 1,060 | 1,068 | 670 |
| 2010/10/05 | 1,039 | 1,110 | 1,030 | 1,101 | 2,800 |
| 2010/10/04 | 1,046 | 1,068 | 1,021 | 1,037 | 530 |
| 2010/10/01 | 1,070 | 1,070 | 1,015 | 1,016 | 870 |
| 2010/09/30 | 1,012 | 1,019 | 1,012 | 1,013 | 960 |
| 2010/09/29 | 1,011 | 1,026 | 1,011 | 1,015 | 1,310 |
| 2010/09/28 | 1,013 | 1,039 | 1,013 | 1,020 | 2,530 |
| 2010/09/27 | 1,040 | 1,040 | 1,012 | 1,030 | 1,560 |
| 2010/09/24 | 1,030 | 1,064 | 1,026 | 1,032 | 3,710 |
| 2010/09/22 | 1,082 | 1,082 | 1,070 | 1,070 | 690 |
| 2010/09/21 | 1,100 | 1,100 | 1,080 | 1,096 | 1,750 |
| 2010/09/17 | 1,120 | 1,120 | 1,083 | 1,085 | 1,230 |
| 2010/09/16 | 1,091 | 1,130 | 1,082 | 1,120 | 2,310 |
| 2010/09/15 | 1,130 | 1,150 | 1,081 | 1,128 | 2,690 |
| 2010/09/14 | 1,083 | 1,190 | 1,072 | 1,113 | 5,560 |
| 2010/09/13 | 1,170 | 1,215 | 1,154 | 1,171 | 6,590 |
| 2010/09/10 | 1,240 | 1,248 | 1,150 | 1,154 | 14,020 |
| 2010/09/09 | 1,430 | 1,600 | 1,206 | 1,280 | 63,880 |
| 2010/09/08 | 1,110 | 1,401 | 1,110 | 1,401 | 37,150 |
| 2010/09/07 | 1,044 | 1,101 | 1,032 | 1,101 | 2,520 |
| 2010/09/06 | 1,010 | 1,028 | 1,002 | 1,028 | 240 |
| 2010/09/03 | 1,002 | 1,033 | 1,001 | 1,007 | 160 |
| 2010/09/02 | 1,047 | 1,047 | 999 | 1,002 | 370 |
| 2010/09/01 | 1,014 | 1,014 | 988 | 991 | 260 |
| 2010/08/31 | 997 | 999 | 975 | 999 | 1,130 |
| 2010/08/30 | 995 | 1,019 | 988 | 997 | 1,420 |
| 2010/08/27 | 920 | 996 | 920 | 992 | 3,400 |
| 2010/08/26 | 1,044 | 1,060 | 1,005 | 1,005 | 1,460 |
| 2010/08/25 | 1,040 | 1,042 | 1,013 | 1,021 | 1,310 |
| 2010/08/24 | 1,051 | 1,051 | 1,036 | 1,044 | 350 |
| 2010/08/23 | 1,050 | 1,054 | 1,030 | 1,054 | 640 |
| 2010/08/20 | 1,034 | 1,054 | 1,032 | 1,054 | 1,120 |
| 2010/08/19 | 1,105 | 1,105 | 1,010 | 1,050 | 2,010 |
| 2010/08/18 | 1,150 | 1,200 | 1,040 | 1,100 | 5,000 |
| 2010/08/17 | 1,046 | 1,210 | 1,046 | 1,200 | 3,880 |
| 2010/08/16 | 1,049 | 1,049 | 1,022 | 1,023 | 240 |
| 2010/08/13 | 1,015 | 1,050 | 1,015 | 1,050 | 160 |
| 2010/08/12 | 1,030 | 1,033 | 1,020 | 1,029 | 640 |
| 2010/08/11 | 1,037 | 1,065 | 1,036 | 1,042 | 180 |
| 2010/08/10 | 1,030 | 1,050 | 1,030 | 1,035 | 290 |
| 2010/08/09 | 1,060 | 1,060 | 1,034 | 1,034 | 190 |
| 2010/08/06 | 1,060 | 1,087 | 1,055 | 1,061 | 320 |
| 2010/08/05 | 1,070 | 1,080 | 1,061 | 1,061 | 40 |
| 2010/08/04 | 1,051 | 1,094 | 1,050 | 1,061 | 510 |
| 2010/08/03 | 1,078 | 1,078 | 1,030 | 1,051 | 920 |
| 2010/08/02 | 1,044 | 1,050 | 1,030 | 1,048 | 230 |
| 2010/07/30 | 1,095 | 1,095 | 1,050 | 1,060 | 1,320 |
| 2010/07/29 | 1,104 | 1,104 | 1,056 | 1,098 | 130 |
| 2010/07/28 | 1,100 | 1,105 | 1,053 | 1,105 | 170 |
| 2010/07/27 | 1,077 | 1,083 | 1,077 | 1,083 | 80 |
| 2010/07/26 | 1,080 | 1,080 | 1,045 | 1,077 | 480 |
| 2010/07/23 | 1,080 | 1,080 | 1,030 | 1,035 | 2,010 |
| 2010/07/22 | 1,070 | 1,080 | 1,053 | 1,053 | 300 |
| 2010/07/21 | 1,110 | 1,125 | 1,065 | 1,121 | 270 |
| 2010/07/20 | 1,100 | 1,100 | 1,052 | 1,098 | 300 |
| 2010/07/16 | 1,124 | 1,124 | 1,090 | 1,124 | 640 |
| 2010/07/15 | 1,094 | 1,129 | 1,091 | 1,124 | 510 |
| 2010/07/14 | 1,127 | 1,127 | 1,094 | 1,100 | 160 |
| 2010/07/13 | 1,134 | 1,134 | 1,133 | 1,133 | 100 |
| 2010/07/12 | 1,150 | 1,150 | 1,070 | 1,081 | 1,040 |
| 2010/07/09 | 1,085 | 1,093 | 1,064 | 1,065 | 230 |
| 2010/07/08 | 1,103 | 1,104 | 1,075 | 1,100 | 810 |
| 2010/07/07 | 1,050 | 1,100 | 1,034 | 1,086 | 470 |
| 2010/07/06 | 1,020 | 1,048 | 1,020 | 1,035 | 670 |
| 2010/07/05 | 1,049 | 1,049 | 1,018 | 1,021 | 170 |
| 2010/07/02 | 1,000 | 1,034 | 1,000 | 1,034 | 860 |
| 2010/07/01 | 1,013 | 1,027 | 1,003 | 1,026 | 680 |
| 2010/06/30 | 1,054 | 1,072 | 1,030 | 1,070 | 1,650 |
| 2010/06/29 | 1,101 | 1,101 | 1,054 | 1,054 | 1,350 |
| 2010/06/28 | 1,150 | 1,150 | 1,101 | 1,124 | 200 |
| 2010/06/25 | 1,110 | 1,138 | 1,100 | 1,100 | 980 |
| 2010/06/24 | 1,179 | 1,186 | 1,100 | 1,100 | 4,330 |
| 2010/06/23 | 1,165 | 1,180 | 1,122 | 1,158 | 1,460 |
| 2010/06/22 | 1,240 | 1,240 | 1,126 | 1,185 | 3,690 |
| 2010/06/21 | 1,138 | 1,138 | 1,106 | 1,130 | 210 |
| 2010/06/18 | 1,128 | 1,138 | 1,128 | 1,138 | 590 |
| 2010/06/17 | 1,130 | 1,147 | 1,100 | 1,147 | 640 |
| 2010/06/16 | 1,101 | 1,150 | 1,101 | 1,140 | 440 |
| 2010/06/15 | 1,100 | 1,110 | 1,100 | 1,110 | 170 |
| 2010/06/14 | 1,067 | 1,130 | 1,067 | 1,130 | 580 |
| 2010/06/11 | 1,089 | 1,095 | 1,070 | 1,095 | 590 |
| 2010/06/10 | 1,099 | 1,099 | 1,070 | 1,070 | 110 |
| 2010/06/09 | 1,077 | 1,090 | 1,050 | 1,090 | 800 |
| 2010/06/08 | 1,080 | 1,107 | 1,060 | 1,090 | 1,840 |
| 2010/06/07 | 1,084 | 1,109 | 1,084 | 1,087 | 380 |
| 2010/06/04 | 1,110 | 1,132 | 1,110 | 1,114 | 680 |
| 2010/06/03 | 1,103 | 1,133 | 1,103 | 1,132 | 610 |
| 2010/06/02 | 1,145 | 1,175 | 1,102 | 1,103 | 600 |
| 2010/06/01 | 1,100 | 1,100 | 1,090 | 1,091 | 90 |
| 2010/05/31 | 1,056 | 1,145 | 1,056 | 1,129 | 440 |
| 2010/05/28 | 1,060 | 1,180 | 1,036 | 1,086 | 2,670 |
| 2010/05/27 | 986 | 1,050 | 986 | 1,006 | 2,100 |
| 2010/05/26 | 1,004 | 1,069 | 980 | 1,002 | 3,500 |
| 2010/05/25 | 1,100 | 1,119 | 1,063 | 1,063 | 1,220 |
| 2010/05/24 | 1,125 | 1,125 | 1,062 | 1,102 | 1,080 |
| 2010/05/21 | 1,031 | 1,129 | 1,031 | 1,129 | 5,430 |
| 2010/05/20 | 1,245 | 1,245 | 1,180 | 1,180 | 1,160 |
| 2010/05/19 | 1,217 | 1,230 | 1,182 | 1,201 | 1,470 |
| 2010/05/18 | 1,210 | 1,280 | 1,190 | 1,190 | 1,900 |
| 2010/05/17 | 1,300 | 1,300 | 1,190 | 1,225 | 5,360 |
| 2010/05/14 | 1,310 | 1,320 | 1,256 | 1,319 | 910 |
| 2010/05/13 | 1,261 | 1,300 | 1,222 | 1,300 | 3,560 |
| 2010/05/12 | 1,370 | 1,397 | 1,249 | 1,275 | 2,600 |
| 2010/05/11 | 1,325 | 1,439 | 1,321 | 1,352 | 2,990 |
| 2010/05/10 | 1,290 | 1,358 | 1,290 | 1,330 | 1,090 |
| 2010/05/07 | 1,221 | 1,334 | 1,221 | 1,320 | 5,690 |
| 2010/05/06 | 1,450 | 1,459 | 1,396 | 1,400 | 4,300 |
| 2010/04/30 | 1,438 | 1,460 | 1,411 | 1,455 | 1,730 |
| 2010/04/28 | 1,388 | 1,460 | 1,385 | 1,440 | 3,480 |
| 2010/04/27 | 1,500 | 1,500 | 1,425 | 1,460 | 7,350 |
| 2010/04/26 | 1,450 | 1,570 | 1,420 | 1,431 | 17,970 |
| 2010/04/23 | 1,350 | 1,380 | 1,330 | 1,380 | 7,300 |
| 2010/04/22 | 1,320 | 1,330 | 1,290 | 1,325 | 670 |
| 2010/04/21 | 1,350 | 1,350 | 1,285 | 1,310 | 1,420 |
| 2010/04/20 | 1,280 | 1,320 | 1,261 | 1,276 | 1,470 |
| 2010/04/19 | 1,300 | 1,333 | 1,290 | 1,330 | 310 |
| 2010/04/16 | 1,300 | 1,350 | 1,269 | 1,320 | 1,870 |
| 2010/04/15 | 1,316 | 1,316 | 1,210 | 1,274 | 3,730 |
| 2010/04/14 | 1,330 | 1,339 | 1,281 | 1,339 | 3,850 |
| 2010/04/13 | 1,380 | 1,393 | 1,321 | 1,332 | 4,900 |
| 2010/04/12 | 1,230 | 1,399 | 1,230 | 1,355 | 9,840 |
| 2010/04/09 | 1,217 | 1,240 | 1,216 | 1,240 | 1,690 |
| 2010/04/08 | 1,205 | 1,236 | 1,205 | 1,235 | 1,530 |
| 2010/04/07 | 1,205 | 1,240 | 1,205 | 1,240 | 2,300 |
| 2010/04/06 | 1,235 | 1,235 | 1,202 | 1,206 | 3,040 |
| 2010/04/05 | 1,229 | 1,244 | 1,200 | 1,211 | 1,470 |
| 2010/04/02 | 1,231 | 1,232 | 1,185 | 1,230 | 2,330 |
| 2010/04/01 | 1,234 | 1,234 | 1,187 | 1,233 | 2,100 |
| 2010/03/31 | 1,245 | 1,245 | 1,200 | 1,230 | 2,550 |
| 2010/03/30 | 1,131 | 1,190 | 1,126 | 1,190 | 1,690 |
| 2010/03/29 | 1,170 | 1,170 | 1,150 | 1,151 | 1,260 |
| 2010/03/26 | 1,250 | 1,250 | 1,177 | 1,177 | 2,590 |
| 2010/03/25 | 1,179 | 1,234 | 1,171 | 1,230 | 5,460 |
| 2010/03/24 | 1,130 | 1,170 | 1,105 | 1,170 | 3,560 |
| 2010/03/23 | 1,110 | 1,143 | 1,065 | 1,130 | 2,180 |
| 2010/03/19 | 1,150 | 1,150 | 1,100 | 1,135 | 1,870 |
| 2010/03/18 | 1,195 | 1,195 | 1,111 | 1,144 | 2,850 |
| 2010/03/17 | 1,203 | 1,203 | 1,163 | 1,165 | 1,740 |
| 2010/03/16 | 1,230 | 1,260 | 1,152 | 1,200 | 3,620 |
| 2010/03/15 | 1,190 | 1,300 | 1,178 | 1,200 | 10,820 |
| 2010/03/12 | 1,106 | 1,197 | 1,103 | 1,178 | 4,420 |
| 2010/03/11 | 1,089 | 1,124 | 1,089 | 1,120 | 2,800 |
| 2010/03/10 | 1,062 | 1,100 | 1,051 | 1,085 | 2,290 |
| 2010/03/09 | 1,090 | 1,113 | 1,060 | 1,078 | 2,990 |
| 2010/03/08 | 1,115 | 1,128 | 1,100 | 1,108 | 3,580 |
| 2010/03/05 | 1,151 | 1,155 | 1,101 | 1,115 | 8,360 |
| 2010/03/04 | 1,110 | 1,210 | 1,104 | 1,181 | 8,100 |
| 2010/03/03 | 1,310 | 1,389 | 1,161 | 1,161 | 30,510 |
| 2010/03/02 | 1,400 | 1,400 | 1,211 | 1,400 | 51,230 |
| 2010/03/01 | 959 | 1,100 | 959 | 1,100 | 2,520 |
| 2010/02/26 | 945 | 950 | 940 | 950 | 1,260 |
| 2010/02/25 | 946 | 950 | 940 | 949 | 1,040 |
| 2010/02/24 | 945 | 950 | 943 | 948 | 1,600 |
| 2010/02/23 | 980 | 980 | 957 | 962 | 1,200 |
| 2010/02/22 | 950 | 988 | 930 | 988 | 2,170 |
| 2010/02/19 | 1,008 | 1,008 | 985 | 998 | 570 |
| 2010/02/18 | 1,000 | 1,009 | 993 | 1,009 | 870 |
| 2010/02/17 | 990 | 1,009 | 977 | 992 | 860 |
| 2010/02/16 | 980 | 990 | 960 | 960 | 1,960 |
| 2010/02/15 | 991 | 1,010 | 988 | 990 | 980 |
| 2010/02/12 | 990 | 1,010 | 990 | 1,010 | 510 |
| 2010/02/10 | 1,005 | 1,010 | 1,000 | 1,000 | 660 |
| 2010/02/09 | 1,000 | 1,018 | 990 | 998 | 550 |
| 2010/02/08 | 1,026 | 1,031 | 985 | 1,015 | 1,980 |
| 2010/02/05 | 1,051 | 1,051 | 1,000 | 1,025 | 3,470 |
| 2010/02/04 | 1,075 | 1,100 | 1,061 | 1,077 | 680 |
| 2010/02/03 | 1,101 | 1,144 | 1,085 | 1,111 | 500 |
| 2010/02/02 | 1,129 | 1,190 | 1,062 | 1,100 | 2,110 |
| 2010/02/01 | 1,121 | 1,139 | 1,111 | 1,112 | 760 |
| 2010/01/29 | 1,169 | 1,169 | 1,123 | 1,160 | 560 |
| 2010/01/28 | 1,130 | 1,170 | 1,130 | 1,170 | 660 |
| 2010/01/27 | 1,150 | 1,179 | 1,140 | 1,179 | 470 |
| 2010/01/26 | 1,190 | 1,230 | 1,163 | 1,180 | 3,940 |
| 2010/01/25 | 1,150 | 1,180 | 1,150 | 1,179 | 410 |
| 2010/01/22 | 1,145 | 1,170 | 1,133 | 1,170 | 660 |
| 2010/01/21 | 1,190 | 1,190 | 1,150 | 1,151 | 490 |
| 2010/01/20 | 1,157 | 1,199 | 1,155 | 1,199 | 310 |
| 2010/01/19 | 1,169 | 1,200 | 1,160 | 1,170 | 2,270 |
| 2010/01/18 | 1,180 | 1,180 | 1,120 | 1,152 | 2,060 |
| 2010/01/15 | 1,180 | 1,200 | 1,165 | 1,175 | 1,670 |
| 2010/01/14 | 1,161 | 1,200 | 1,150 | 1,164 | 1,560 |
| 2010/01/13 | 1,150 | 1,225 | 1,150 | 1,185 | 3,040 |
| 2010/01/12 | 1,210 | 1,225 | 1,200 | 1,225 | 1,420 |
| 2010/01/08 | 1,225 | 1,225 | 1,177 | 1,200 | 650 |
| 2010/01/07 | 1,200 | 1,230 | 1,195 | 1,210 | 1,060 |
| 2010/01/06 | 1,240 | 1,240 | 1,200 | 1,200 | 1,300 |
| 2010/01/05 | 1,249 | 1,249 | 1,203 | 1,206 | 930 |
| 2010/01/04 | 1,201 | 1,226 | 1,200 | 1,220 | 450 |