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 |
---|---|---|---|---|---|
2017/12/29 | 754 | 756 | 744 | 756 | 42,800 |
2017/12/28 | 755 | 764 | 747 | 747 | 31,900 |
2017/12/27 | 741 | 760 | 741 | 759 | 28,100 |
2017/12/26 | 755 | 760 | 740 | 741 | 96,500 |
2017/12/25 | 765 | 770 | 760 | 760 | 51,900 |
2017/12/22 | 770 | 774 | 767 | 769 | 31,500 |
2017/12/21 | 773 | 776 | 768 | 770 | 44,000 |
2017/12/20 | 778 | 779 | 772 | 773 | 35,300 |
2017/12/19 | 779 | 781 | 777 | 778 | 21,900 |
2017/12/18 | 782 | 782 | 777 | 777 | 28,800 |
2017/12/15 | 786 | 788 | 779 | 781 | 43,200 |
2017/12/14 | 784 | 789 | 782 | 785 | 41,100 |
2017/12/13 | 787 | 789 | 783 | 789 | 30,100 |
2017/12/12 | 786 | 787 | 783 | 786 | 35,800 |
2017/12/11 | 785 | 788 | 784 | 784 | 19,400 |
2017/12/08 | 790 | 791 | 784 | 787 | 35,900 |
2017/12/07 | 793 | 795 | 786 | 790 | 33,900 |
2017/12/06 | 795 | 799 | 791 | 791 | 26,100 |
2017/12/05 | 799 | 800 | 792 | 796 | 39,400 |
2017/12/04 | 807 | 807 | 799 | 799 | 30,000 |
2017/12/01 | 809 | 810 | 800 | 803 | 33,400 |
2017/11/30 | 801 | 815 | 799 | 809 | 43,100 |
2017/11/29 | 804 | 807 | 800 | 801 | 15,600 |
2017/11/28 | 806 | 810 | 800 | 801 | 26,000 |
2017/11/27 | 812 | 816 | 806 | 808 | 17,500 |
2017/11/24 | 802 | 822 | 802 | 808 | 32,800 |
2017/11/22 | 818 | 818 | 806 | 806 | 30,500 |
2017/11/21 | 802 | 805 | 799 | 803 | 18,900 |
2017/11/20 | 823 | 825 | 798 | 800 | 75,200 |
2017/11/17 | 814 | 825 | 810 | 823 | 19,300 |
2017/11/16 | 801 | 830 | 801 | 817 | 25,400 |
2017/11/15 | 809 | 819 | 796 | 805 | 43,300 |
2017/11/14 | 812 | 817 | 808 | 810 | 16,300 |
2017/11/13 | 819 | 819 | 808 | 812 | 12,800 |
2017/11/10 | 806 | 820 | 803 | 813 | 18,200 |
2017/11/09 | 827 | 829 | 805 | 813 | 40,700 |
2017/11/08 | 840 | 848 | 824 | 826 | 29,600 |
2017/11/07 | 828 | 846 | 822 | 846 | 77,200 |
2017/11/06 | 821 | 835 | 813 | 828 | 54,800 |
2017/11/02 | 814 | 820 | 810 | 812 | 13,600 |
2017/11/01 | 817 | 817 | 812 | 812 | 19,200 |
2017/10/31 | 801 | 819 | 800 | 819 | 30,400 |
2017/10/30 | 805 | 805 | 801 | 803 | 19,400 |
2017/10/27 | 799 | 805 | 798 | 803 | 11,000 |
2017/10/26 | 800 | 802 | 799 | 801 | 7,400 |
2017/10/25 | 805 | 805 | 797 | 797 | 12,100 |
2017/10/24 | 800 | 802 | 797 | 802 | 9,000 |
2017/10/23 | 798 | 804 | 798 | 800 | 10,100 |
2017/10/20 | 798 | 801 | 797 | 798 | 9,100 |
2017/10/19 | 802 | 804 | 797 | 798 | 12,800 |
2017/10/18 | 796 | 804 | 796 | 804 | 15,600 |
2017/10/17 | 800 | 801 | 795 | 797 | 12,000 |
2017/10/16 | 804 | 807 | 794 | 798 | 27,400 |
2017/10/13 | 798 | 812 | 796 | 804 | 40,000 |
2017/10/12 | 799 | 802 | 797 | 801 | 7,300 |
2017/10/11 | 803 | 804 | 798 | 798 | 14,800 |
2017/10/10 | 800 | 802 | 796 | 799 | 24,700 |
2017/10/06 | 802 | 803 | 801 | 802 | 10,300 |
2017/10/05 | 802 | 803 | 800 | 802 | 18,300 |
2017/10/04 | 807 | 809 | 802 | 802 | 11,000 |
2017/10/03 | 810 | 814 | 804 | 808 | 21,200 |
2017/10/02 | 817 | 818 | 808 | 818 | 27,000 |
2017/09/29 | 802 | 818 | 801 | 818 | 27,600 |
2017/09/28 | 798 | 805 | 798 | 802 | 11,000 |
2017/09/27 | 800 | 805 | 797 | 798 | 22,100 |
2017/09/26 | 808 | 808 | 795 | 799 | 24,200 |
2017/09/25 | 810 | 813 | 804 | 808 | 11,500 |
2017/09/22 | 803 | 829 | 798 | 813 | 49,700 |
2017/09/21 | 803 | 804 | 798 | 801 | 18,600 |
2017/09/20 | 806 | 806 | 798 | 803 | 12,100 |
2017/09/19 | 803 | 810 | 803 | 805 | 15,500 |
2017/09/15 | 794 | 807 | 794 | 806 | 11,400 |
2017/09/14 | 807 | 811 | 796 | 799 | 17,400 |
2017/09/13 | 815 | 815 | 803 | 806 | 13,100 |
2017/09/12 | 801 | 813 | 801 | 813 | 14,300 |
2017/09/11 | 800 | 806 | 797 | 801 | 9,800 |
2017/09/08 | 791 | 799 | 790 | 794 | 21,200 |
2017/09/07 | 799 | 811 | 792 | 793 | 24,900 |
2017/09/06 | 786 | 799 | 778 | 799 | 25,100 |
2017/09/05 | 830 | 830 | 788 | 790 | 47,200 |
2017/09/04 | 836 | 839 | 817 | 825 | 28,400 |
2017/09/01 | 830 | 850 | 824 | 849 | 33,700 |
2017/08/31 | 821 | 830 | 816 | 828 | 30,800 |
2017/08/30 | 815 | 822 | 806 | 820 | 17,900 |
2017/08/29 | 822 | 825 | 814 | 816 | 15,300 |
2017/08/28 | 816 | 826 | 816 | 821 | 25,600 |
2017/08/25 | 818 | 821 | 811 | 820 | 20,700 |
2017/08/24 | 813 | 821 | 808 | 820 | 18,700 |
2017/08/23 | 816 | 818 | 811 | 817 | 18,200 |
2017/08/22 | 808 | 819 | 805 | 815 | 29,100 |
2017/08/21 | 800 | 800 | 792 | 796 | 13,000 |
2017/08/18 | 795 | 804 | 795 | 800 | 10,900 |
2017/08/17 | 807 | 815 | 804 | 806 | 15,000 |
2017/08/16 | 792 | 817 | 792 | 817 | 16,700 |
2017/08/15 | 789 | 798 | 789 | 795 | 7,200 |
2017/08/14 | 790 | 792 | 779 | 788 | 31,900 |
2017/08/10 | 805 | 809 | 788 | 797 | 26,400 |
2017/08/09 | 812 | 816 | 796 | 805 | 47,200 |
2017/08/08 | 823 | 823 | 813 | 814 | 14,700 |
2017/08/07 | 823 | 826 | 814 | 814 | 20,300 |
2017/08/04 | 814 | 825 | 812 | 816 | 19,800 |
2017/08/03 | 825 | 825 | 816 | 816 | 17,600 |
2017/08/02 | 818 | 826 | 818 | 825 | 14,000 |
2017/08/01 | 841 | 845 | 818 | 822 | 54,000 |
2017/07/31 | 860 | 860 | 841 | 842 | 21,900 |
2017/07/28 | 860 | 867 | 847 | 849 | 34,200 |
2017/07/27 | 860 | 864 | 851 | 855 | 18,500 |
2017/07/26 | 856 | 867 | 856 | 864 | 35,200 |
2017/07/25 | 853 | 863 | 850 | 858 | 34,900 |
2017/07/24 | 869 | 870 | 845 | 857 | 33,200 |
2017/07/21 | 846 | 865 | 837 | 861 | 46,300 |
2017/07/20 | 838 | 852 | 832 | 840 | 45,300 |
2017/07/19 | 843 | 877 | 830 | 841 | 130,600 |
2017/07/18 | 845 | 850 | 830 | 830 | 56,000 |
2017/07/14 | 890 | 890 | 833 | 839 | 224,500 |
2017/07/13 | 890 | 935 | 861 | 884 | 988,700 |
2017/07/12 | 825 | 828 | 823 | 824 | 5,000 |
2017/07/11 | 821 | 825 | 817 | 825 | 8,500 |
2017/07/10 | 825 | 825 | 818 | 822 | 10,100 |
2017/07/07 | 820 | 830 | 820 | 826 | 11,600 |
2017/07/06 | 828 | 834 | 818 | 826 | 37,600 |
2017/07/05 | 834 | 840 | 826 | 832 | 30,400 |
2017/07/04 | 853 | 857 | 834 | 836 | 41,100 |
2017/07/03 | 846 | 855 | 840 | 851 | 26,400 |
2017/06/30 | 833 | 843 | 830 | 843 | 19,700 |
2017/06/29 | 837 | 844 | 831 | 844 | 20,500 |
2017/06/28 | 832 | 890 | 830 | 834 | 140,300 |
2017/06/27 | 864 | 864 | 831 | 843 | 104,900 |
2017/06/26 | 824 | 839 | 822 | 834 | 18,900 |
2017/06/23 | 837 | 839 | 816 | 822 | 29,700 |
2017/06/22 | 835 | 842 | 833 | 837 | 18,100 |
2017/06/21 | 845 | 847 | 830 | 840 | 25,200 |
2017/06/20 | 845 | 854 | 843 | 843 | 18,800 |
2017/06/19 | 850 | 852 | 835 | 850 | 31,300 |
2017/06/16 | 820 | 845 | 820 | 840 | 28,600 |
2017/06/15 | 859 | 859 | 817 | 822 | 47,900 |
2017/06/14 | 858 | 875 | 838 | 850 | 75,800 |
2017/06/13 | 843 | 873 | 839 | 864 | 215,800 |
2017/06/12 | 824 | 842 | 824 | 837 | 63,000 |
2017/06/09 | 830 | 838 | 815 | 823 | 41,000 |
2017/06/08 | 819 | 828 | 810 | 818 | 34,900 |
2017/06/07 | 808 | 822 | 807 | 817 | 24,800 |
2017/06/06 | 801 | 855 | 800 | 808 | 175,500 |
2017/06/05 | 802 | 804 | 793 | 801 | 20,900 |
2017/06/02 | 806 | 807 | 801 | 805 | 19,900 |
2017/06/01 | 804 | 810 | 802 | 806 | 10,100 |
2017/05/31 | 814 | 814 | 799 | 809 | 20,700 |
2017/05/30 | 814 | 814 | 801 | 813 | 27,400 |
2017/05/29 | 816 | 820 | 810 | 815 | 18,000 |
2017/05/26 | 820 | 821 | 813 | 819 | 21,300 |
2017/05/25 | 808 | 821 | 806 | 820 | 24,200 |
2017/05/24 | 801 | 813 | 801 | 809 | 28,300 |
2017/05/23 | 810 | 811 | 800 | 801 | 19,200 |
2017/05/22 | 799 | 811 | 791 | 808 | 25,200 |
2017/05/19 | 783 | 797 | 783 | 793 | 20,200 |
2017/05/18 | 781 | 792 | 780 | 789 | 28,400 |
2017/05/17 | 785 | 794 | 785 | 789 | 12,000 |
2017/05/16 | 788 | 791 | 784 | 790 | 13,800 |
2017/05/15 | 790 | 793 | 781 | 788 | 23,700 |
2017/05/12 | 784 | 790 | 781 | 788 | 23,200 |
2017/05/11 | 779 | 793 | 779 | 783 | 57,900 |
2017/05/10 | 809 | 814 | 806 | 809 | 19,400 |
2017/05/09 | 798 | 827 | 798 | 810 | 71,900 |
2017/05/08 | 788 | 798 | 788 | 793 | 16,200 |
2017/05/02 | 788 | 792 | 786 | 787 | 12,600 |
2017/05/01 | 790 | 795 | 785 | 786 | 18,100 |
2017/04/28 | 789 | 805 | 786 | 791 | 37,900 |
2017/04/27 | 780 | 792 | 777 | 789 | 11,800 |
2017/04/26 | 778 | 782 | 775 | 777 | 13,500 |
2017/04/25 | 769 | 777 | 765 | 771 | 13,600 |
2017/04/24 | 783 | 783 | 769 | 769 | 29,000 |
2017/04/21 | 783 | 789 | 776 | 783 | 16,500 |
2017/04/20 | 780 | 781 | 772 | 777 | 12,600 |
2017/04/19 | 772 | 782 | 772 | 781 | 9,900 |
2017/04/18 | 785 | 785 | 764 | 775 | 20,500 |
2017/04/17 | 765 | 783 | 765 | 775 | 14,100 |
2017/04/14 | 771 | 785 | 768 | 772 | 10,700 |
2017/04/13 | 764 | 789 | 762 | 775 | 22,500 |
2017/04/12 | 787 | 788 | 768 | 770 | 70,800 |
2017/04/11 | 796 | 800 | 789 | 789 | 34,400 |
2017/04/10 | 804 | 804 | 794 | 796 | 17,000 |
2017/04/07 | 792 | 801 | 788 | 797 | 25,200 |
2017/04/06 | 800 | 816 | 790 | 792 | 85,500 |
2017/04/05 | 798 | 807 | 795 | 796 | 42,500 |
2017/04/04 | 815 | 820 | 785 | 800 | 130,200 |
2017/04/03 | 818 | 824 | 811 | 813 | 24,300 |
2017/03/31 | 814 | 822 | 810 | 811 | 28,700 |
2017/03/30 | 807 | 838 | 803 | 816 | 111,700 |
2017/03/29 | 818 | 823 | 803 | 804 | 89,300 |
2017/03/28 | 835 | 840 | 810 | 815 | 92,800 |
2017/03/27 | 834 | 840 | 824 | 825 | 42,100 |
2017/03/24 | 850 | 854 | 830 | 835 | 73,600 |
2017/03/23 | 840 | 894 | 821 | 850 | 259,900 |
2017/03/22 | 828 | 835 | 822 | 828 | 43,200 |
2017/03/21 | 872 | 872 | 835 | 840 | 95,200 |
2017/03/17 | 866 | 890 | 860 | 870 | 99,000 |
2017/03/16 | 834 | 946 | 834 | 876 | 661,400 |
2017/03/15 | 828 | 871 | 818 | 832 | 285,500 |
2017/03/14 | 830 | 850 | 800 | 809 | 192,600 |
2017/03/13 | 877 | 877 | 820 | 826 | 222,800 |
2017/03/10 | 930 | 930 | 851 | 877 | 755,800 |
2017/03/09 | 804 | 945 | 804 | 945 | 2,549,800 |
2017/03/08 | 798 | 800 | 795 | 795 | 7,300 |
2017/03/07 | 796 | 800 | 796 | 798 | 3,500 |
2017/03/06 | 802 | 802 | 798 | 798 | 4,500 |
2017/03/03 | 800 | 803 | 796 | 801 | 12,000 |
2017/03/02 | 804 | 804 | 799 | 803 | 13,900 |
2017/03/01 | 800 | 804 | 798 | 804 | 12,600 |
2017/02/28 | 796 | 803 | 796 | 798 | 27,300 |
2017/02/27 | 800 | 800 | 796 | 796 | 4,000 |
2017/02/24 | 801 | 802 | 799 | 799 | 7,600 |
2017/02/23 | 797 | 801 | 796 | 801 | 8,800 |
2017/02/22 | 793 | 800 | 792 | 800 | 9,700 |
2017/02/21 | 792 | 794 | 790 | 792 | 10,800 |
2017/02/20 | 795 | 795 | 791 | 793 | 10,400 |
2017/02/17 | 800 | 800 | 796 | 796 | 7,000 |
2017/02/16 | 800 | 801 | 795 | 801 | 8,800 |
2017/02/15 | 798 | 802 | 797 | 800 | 3,600 |
2017/02/14 | 796 | 802 | 795 | 802 | 8,400 |
2017/02/13 | 796 | 802 | 795 | 798 | 8,500 |
2017/02/10 | 799 | 824 | 793 | 799 | 51,200 |
2017/02/09 | 793 | 797 | 793 | 793 | 1,300 |
2017/02/08 | 792 | 799 | 792 | 793 | 4,500 |
2017/02/07 | 796 | 796 | 791 | 793 | 6,100 |
2017/02/06 | 795 | 802 | 792 | 793 | 10,700 |
2017/02/03 | 800 | 800 | 794 | 795 | 5,600 |
2017/02/02 | 795 | 799 | 791 | 794 | 7,500 |
2017/02/01 | 803 | 808 | 791 | 798 | 13,700 |
2017/01/31 | 805 | 819 | 799 | 802 | 31,200 |
2017/01/30 | 790 | 796 | 790 | 796 | 12,900 |
2017/01/27 | 798 | 800 | 795 | 798 | 15,500 |
2017/01/26 | 794 | 796 | 791 | 796 | 5,400 |
2017/01/25 | 792 | 798 | 785 | 794 | 11,500 |
2017/01/24 | 787 | 790 | 787 | 787 | 3,000 |
2017/01/23 | 792 | 796 | 788 | 789 | 8,600 |
2017/01/20 | 793 | 796 | 790 | 792 | 7,700 |
2017/01/19 | 793 | 797 | 793 | 795 | 6,400 |
2017/01/18 | 796 | 797 | 790 | 796 | 18,000 |
2017/01/17 | 798 | 801 | 796 | 796 | 13,000 |
2017/01/16 | 804 | 804 | 799 | 801 | 5,400 |
2017/01/13 | 803 | 809 | 800 | 804 | 7,900 |
2017/01/12 | 808 | 827 | 804 | 804 | 13,300 |
2017/01/11 | 811 | 819 | 807 | 809 | 9,300 |
2017/01/10 | 818 | 829 | 796 | 815 | 31,600 |
2017/01/06 | 808 | 818 | 805 | 814 | 11,200 |
2017/01/05 | 813 | 818 | 811 | 811 | 18,400 |
2017/01/04 | 807 | 814 | 807 | 811 | 12,900 |