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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,800 | 2,900 | 2,760 | 2,900 | 1,180 |
| 2007/12/27 | 2,805 | 3,040 | 2,800 | 2,875 | 2,900 |
| 2007/12/26 | 2,610 | 2,765 | 2,510 | 2,765 | 4,940 |
| 2007/12/25 | 2,500 | 2,570 | 2,300 | 2,365 | 3,180 |
| 2007/12/21 | 2,600 | 2,690 | 2,510 | 2,610 | 3,490 |
| 2007/12/20 | 2,710 | 2,800 | 2,510 | 2,600 | 2,380 |
| 2007/12/19 | 2,800 | 2,900 | 2,710 | 2,710 | 1,480 |
| 2007/12/18 | 2,960 | 3,000 | 2,830 | 2,860 | 1,000 |
| 2007/12/17 | 3,070 | 3,090 | 2,910 | 3,000 | 1,700 |
| 2007/12/14 | 3,200 | 3,200 | 3,120 | 3,120 | 1,170 |
| 2007/12/13 | 3,250 | 3,290 | 3,170 | 3,180 | 360 |
| 2007/12/12 | 3,200 | 3,290 | 3,140 | 3,290 | 770 |
| 2007/12/11 | 3,480 | 3,480 | 3,170 | 3,200 | 1,180 |
| 2007/12/10 | 3,500 | 3,500 | 3,350 | 3,350 | 1,130 |
| 2007/12/07 | 3,490 | 3,490 | 3,300 | 3,440 | 1,650 |
| 2007/12/06 | 3,350 | 3,410 | 3,350 | 3,380 | 5,420 |
| 2007/12/05 | 3,400 | 3,400 | 3,250 | 3,350 | 180 |
| 2007/12/04 | 3,350 | 3,350 | 3,280 | 3,320 | 180 |
| 2007/12/03 | 3,250 | 3,470 | 3,250 | 3,350 | 860 |
| 2007/11/30 | 3,500 | 3,500 | 3,070 | 3,200 | 1,040 |
| 2007/11/29 | 3,500 | 3,500 | 3,400 | 3,450 | 610 |
| 2007/11/28 | 3,400 | 3,500 | 3,360 | 3,500 | 540 |
| 2007/11/27 | 3,360 | 3,450 | 3,350 | 3,400 | 310 |
| 2007/11/26 | 3,500 | 3,500 | 3,380 | 3,450 | 280 |
| 2007/11/22 | 3,400 | 3,450 | 3,400 | 3,450 | 1,230 |
| 2007/11/21 | 3,500 | 3,500 | 3,300 | 3,400 | 1,240 |
| 2007/11/20 | 3,500 | 3,500 | 3,400 | 3,500 | 1,030 |
| 2007/11/19 | 3,500 | 3,630 | 3,500 | 3,600 | 440 |
| 2007/11/16 | 3,580 | 3,580 | 3,490 | 3,550 | 940 |
| 2007/11/15 | 3,490 | 3,800 | 3,490 | 3,600 | 3,680 |
| 2007/11/14 | 3,890 | 4,100 | 3,880 | 3,990 | 250 |
| 2007/11/13 | 3,800 | 4,000 | 3,800 | 3,890 | 960 |
| 2007/11/12 | 4,150 | 4,150 | 3,850 | 3,850 | 790 |
| 2007/11/09 | 4,250 | 4,250 | 4,100 | 4,100 | 710 |
| 2007/11/08 | 4,010 | 4,350 | 3,920 | 4,250 | 1,110 |
| 2007/11/07 | 4,300 | 4,300 | 4,160 | 4,160 | 860 |
| 2007/11/06 | 4,230 | 4,290 | 4,200 | 4,220 | 370 |
| 2007/11/05 | 4,300 | 4,350 | 4,200 | 4,300 | 620 |
| 2007/11/02 | 4,300 | 4,350 | 4,250 | 4,350 | 670 |
| 2007/11/01 | 4,400 | 4,430 | 4,300 | 4,400 | 890 |
| 2007/10/31 | 4,440 | 4,480 | 4,320 | 4,480 | 560 |
| 2007/10/30 | 4,400 | 4,440 | 4,380 | 4,440 | 600 |
| 2007/10/29 | 4,600 | 4,600 | 4,380 | 4,490 | 640 |
| 2007/10/26 | 4,600 | 4,600 | 4,440 | 4,540 | 340 |
| 2007/10/25 | 4,840 | 4,840 | 4,460 | 4,590 | 1,210 |
| 2007/10/24 | 4,600 | 4,950 | 4,470 | 4,850 | 1,350 |
| 2007/10/23 | 4,270 | 4,500 | 4,270 | 4,500 | 560 |
| 2007/10/22 | 4,360 | 4,410 | 4,200 | 4,410 | 630 |
| 2007/10/19 | 4,490 | 4,560 | 4,470 | 4,470 | 1,960 |
| 2007/10/18 | 4,400 | 4,490 | 4,360 | 4,490 | 480 |
| 2007/10/17 | 4,510 | 4,520 | 4,400 | 4,400 | 1,030 |
| 2007/10/16 | 4,800 | 4,800 | 4,550 | 4,560 | 520 |
| 2007/10/15 | 4,800 | 4,950 | 4,740 | 4,830 | 910 |
| 2007/10/12 | 4,990 | 5,000 | 4,900 | 4,980 | 860 |
| 2007/10/11 | 4,990 | 5,000 | 4,820 | 5,000 | 1,390 |
| 2007/10/10 | 4,980 | 5,000 | 4,850 | 4,990 | 1,350 |
| 2007/10/09 | 4,850 | 5,060 | 4,660 | 4,970 | 3,080 |
| 2007/10/05 | 4,510 | 4,650 | 4,510 | 4,650 | 1,270 |
| 2007/10/04 | 4,620 | 4,620 | 4,420 | 4,510 | 1,440 |
| 2007/10/03 | 4,270 | 4,390 | 4,210 | 4,390 | 1,350 |
| 2007/10/02 | 4,320 | 4,350 | 4,210 | 4,230 | 830 |
| 2007/10/01 | 4,550 | 4,550 | 4,380 | 4,500 | 680 |
| 2007/09/28 | 4,450 | 4,590 | 4,400 | 4,500 | 1,380 |
| 2007/09/27 | 4,600 | 4,690 | 4,600 | 4,600 | 1,670 |
| 2007/09/26 | 4,480 | 4,600 | 4,350 | 4,600 | 1,020 |
| 2007/09/25 | 4,270 | 4,350 | 4,160 | 4,280 | 1,980 |
| 2007/09/21 | 4,290 | 4,290 | 4,040 | 4,250 | 2,950 |
| 2007/09/20 | 3,770 | 3,850 | 3,750 | 3,850 | 240 |
| 2007/09/19 | 3,700 | 3,850 | 3,650 | 3,800 | 420 |
| 2007/09/18 | 3,800 | 3,800 | 3,600 | 3,700 | 260 |
| 2007/09/14 | 3,550 | 3,810 | 3,530 | 3,810 | 880 |
| 2007/09/13 | 3,680 | 3,750 | 3,520 | 3,750 | 1,070 |
| 2007/09/12 | 3,800 | 3,860 | 3,630 | 3,760 | 460 |
| 2007/09/11 | 3,910 | 3,950 | 3,650 | 3,860 | 1,420 |
| 2007/09/10 | 3,970 | 3,970 | 3,630 | 3,910 | 410 |
| 2007/09/07 | 4,020 | 4,030 | 3,960 | 4,030 | 890 |
| 2007/09/06 | 4,050 | 4,060 | 4,020 | 4,030 | 460 |
| 2007/09/05 | 4,070 | 4,140 | 4,070 | 4,070 | 220 |
| 2007/09/04 | 4,080 | 4,130 | 4,080 | 4,100 | 320 |
| 2007/09/03 | 4,040 | 4,150 | 4,040 | 4,100 | 490 |
| 2007/08/31 | 4,200 | 4,200 | 4,040 | 4,120 | 520 |
| 2007/08/30 | 4,200 | 4,200 | 4,100 | 4,100 | 250 |
| 2007/08/29 | 4,060 | 4,160 | 4,050 | 4,130 | 200 |
| 2007/08/28 | 4,240 | 4,240 | 4,160 | 4,160 | 390 |
| 2007/08/27 | 4,330 | 4,330 | 4,220 | 4,250 | 710 |
| 2007/08/24 | 4,250 | 4,290 | 4,230 | 4,230 | 100 |
| 2007/08/23 | 4,150 | 4,320 | 4,150 | 4,200 | 730 |
| 2007/08/22 | 4,180 | 4,300 | 4,060 | 4,200 | 1,020 |
| 2007/08/21 | 4,400 | 4,400 | 4,160 | 4,250 | 1,510 |
| 2007/08/20 | 4,200 | 4,380 | 4,150 | 4,300 | 590 |
| 2007/08/17 | 4,500 | 4,520 | 4,300 | 4,300 | 1,010 |
| 2007/08/16 | 4,500 | 4,520 | 4,350 | 4,520 | 450 |
| 2007/08/15 | 4,540 | 4,580 | 4,520 | 4,560 | 70 |
| 2007/08/14 | 4,530 | 4,690 | 4,510 | 4,690 | 910 |
| 2007/08/13 | 4,520 | 4,600 | 4,520 | 4,600 | 330 |
| 2007/08/10 | 4,510 | 4,560 | 4,510 | 4,520 | 860 |
| 2007/08/09 | 4,550 | 4,590 | 4,550 | 4,560 | 250 |
| 2007/08/08 | 4,630 | 4,680 | 4,520 | 4,600 | 490 |
| 2007/08/07 | 4,600 | 4,680 | 4,580 | 4,680 | 460 |
| 2007/08/06 | 4,790 | 4,790 | 4,570 | 4,700 | 480 |
| 2007/08/03 | 4,790 | 5,000 | 4,750 | 4,750 | 780 |
| 2007/08/02 | 4,770 | 4,880 | 4,770 | 4,800 | 500 |
| 2007/08/01 | 4,830 | 4,900 | 4,740 | 4,800 | 980 |
| 2007/07/31 | 4,900 | 4,900 | 4,780 | 4,850 | 1,350 |
| 2007/07/30 | 4,780 | 4,800 | 4,700 | 4,800 | 300 |
| 2007/07/27 | 4,810 | 4,910 | 4,800 | 4,830 | 530 |
| 2007/07/26 | 5,020 | 5,020 | 4,870 | 4,990 | 860 |
| 2007/07/25 | 4,900 | 4,970 | 4,900 | 4,970 | 340 |
| 2007/07/24 | 4,890 | 5,000 | 4,810 | 5,000 | 570 |
| 2007/07/23 | 5,000 | 5,000 | 4,900 | 4,900 | 530 |
| 2007/07/20 | 4,980 | 5,100 | 4,900 | 5,000 | 1,490 |
| 2007/07/19 | 5,020 | 5,110 | 4,950 | 5,030 | 890 |
| 2007/07/18 | 5,140 | 5,140 | 5,000 | 5,100 | 700 |
| 2007/07/17 | 5,250 | 5,250 | 5,040 | 5,140 | 1,240 |
| 2007/07/13 | 4,920 | 5,150 | 4,850 | 5,150 | 2,800 |
| 2007/07/12 | 5,020 | 5,070 | 4,920 | 4,960 | 1,580 |
| 2007/07/11 | 5,150 | 5,150 | 4,980 | 5,010 | 1,670 |
| 2007/07/10 | 5,010 | 5,150 | 5,010 | 5,050 | 3,680 |
| 2007/07/09 | 5,700 | 5,740 | 4,870 | 5,010 | 21,330 |
| 2007/07/06 | 4,740 | 5,200 | 4,700 | 5,200 | 8,550 |
| 2007/07/05 | 4,700 | 4,750 | 4,650 | 4,700 | 1,130 |
| 2007/07/04 | 4,700 | 4,700 | 4,550 | 4,700 | 1,200 |
| 2007/07/03 | 4,610 | 4,700 | 4,610 | 4,630 | 930 |
| 2007/07/02 | 4,650 | 4,650 | 4,520 | 4,650 | 1,750 |
| 2007/06/29 | 4,720 | 4,720 | 4,600 | 4,700 | 2,860 |
| 2007/06/28 | 4,760 | 4,840 | 4,700 | 4,750 | 1,410 |
| 2007/06/27 | 4,920 | 4,920 | 4,730 | 4,730 | 3,850 |
| 2007/06/26 | 4,940 | 4,980 | 4,900 | 4,920 | 1,510 |
| 2007/06/25 | 5,020 | 5,060 | 4,930 | 4,930 | 2,390 |
| 2007/06/22 | 5,170 | 5,200 | 5,050 | 5,100 | 2,100 |
| 2007/06/21 | 5,150 | 5,170 | 5,080 | 5,170 | 1,090 |
| 2007/06/20 | 5,180 | 5,210 | 5,180 | 5,180 | 330 |
| 2007/06/19 | 5,210 | 5,300 | 5,150 | 5,180 | 1,790 |
| 2007/06/18 | 5,300 | 5,300 | 5,150 | 5,220 | 1,170 |
| 2007/06/15 | 5,250 | 5,350 | 5,210 | 5,300 | 1,180 |
| 2007/06/14 | 5,100 | 5,250 | 5,070 | 5,200 | 1,020 |
| 2007/06/13 | 5,270 | 5,270 | 5,170 | 5,170 | 340 |
| 2007/06/12 | 5,210 | 5,300 | 5,200 | 5,200 | 610 |
| 2007/06/11 | 5,300 | 5,300 | 5,200 | 5,210 | 440 |
| 2007/06/08 | 5,250 | 5,300 | 5,250 | 5,300 | 840 |
| 2007/06/07 | 5,200 | 5,290 | 5,200 | 5,290 | 500 |
| 2007/06/06 | 5,220 | 5,300 | 5,160 | 5,300 | 1,780 |
| 2007/06/05 | 5,300 | 5,350 | 5,230 | 5,230 | 500 |
| 2007/06/04 | 5,290 | 5,300 | 5,210 | 5,290 | 340 |
| 2007/06/01 | 5,210 | 5,370 | 5,170 | 5,270 | 1,290 |
| 2007/05/31 | 5,300 | 5,390 | 5,200 | 5,200 | 3,250 |
| 2007/05/30 | 5,520 | 5,560 | 5,300 | 5,430 | 1,420 |
| 2007/05/29 | 5,500 | 5,500 | 5,300 | 5,500 | 430 |
| 2007/05/28 | 5,400 | 5,500 | 5,300 | 5,500 | 1,080 |
| 2007/05/25 | 5,300 | 5,400 | 5,300 | 5,310 | 460 |
| 2007/05/24 | 5,310 | 5,430 | 5,300 | 5,310 | 550 |
| 2007/05/23 | 5,540 | 5,550 | 5,300 | 5,550 | 1,530 |
| 2007/05/22 | 5,210 | 5,550 | 5,050 | 5,550 | 1,100 |
| 2007/05/21 | 5,300 | 5,330 | 5,210 | 5,330 | 1,830 |
| 2007/05/18 | 5,600 | 5,600 | 5,030 | 5,250 | 3,430 |
| 2007/05/17 | 5,770 | 5,770 | 5,610 | 5,630 | 1,430 |
| 2007/05/16 | 5,900 | 5,910 | 5,850 | 5,900 | 1,410 |
| 2007/05/15 | 5,900 | 5,950 | 5,850 | 5,860 | 1,580 |
| 2007/05/14 | 5,920 | 6,000 | 5,880 | 5,890 | 570 |
| 2007/05/11 | 5,910 | 5,950 | 5,880 | 5,920 | 980 |
| 2007/05/10 | 5,950 | 6,030 | 5,910 | 5,910 | 960 |
| 2007/05/09 | 6,010 | 6,100 | 6,000 | 6,020 | 1,420 |
| 2007/05/08 | 6,030 | 6,110 | 5,980 | 6,110 | 930 |
| 2007/05/07 | 6,020 | 6,050 | 5,850 | 5,890 | 2,760 |
| 2007/05/02 | 6,110 | 6,110 | 5,990 | 6,020 | 2,410 |
| 2007/05/01 | 6,110 | 6,130 | 6,030 | 6,130 | 680 |
| 2007/04/27 | 6,110 | 6,140 | 6,030 | 6,140 | 1,390 |
| 2007/04/26 | 6,150 | 6,190 | 6,000 | 6,050 | 3,450 |
| 2007/04/25 | 6,380 | 6,500 | 6,010 | 6,050 | 2,960 |
| 2007/04/24 | 6,060 | 6,700 | 5,940 | 6,370 | 8,170 |
| 2007/04/23 | 6,010 | 6,060 | 5,810 | 5,830 | 2,980 |
| 2007/04/20 | 6,100 | 6,130 | 6,070 | 6,080 | 1,150 |
| 2007/04/19 | 6,080 | 6,170 | 6,070 | 6,170 | 1,260 |
| 2007/04/18 | 6,360 | 6,400 | 6,070 | 6,110 | 2,120 |
| 2007/04/17 | 6,460 | 6,600 | 6,300 | 6,300 | 3,410 |
| 2007/04/16 | 6,100 | 6,440 | 6,100 | 6,440 | 3,470 |
| 2007/04/13 | 6,060 | 6,140 | 6,040 | 6,070 | 2,140 |
| 2007/04/12 | 6,340 | 6,340 | 6,050 | 6,120 | 2,300 |
| 2007/04/11 | 6,100 | 6,260 | 6,000 | 6,260 | 4,240 |
| 2007/04/10 | 6,320 | 6,320 | 6,100 | 6,120 | 2,770 |
| 2007/04/09 | 6,490 | 6,490 | 6,320 | 6,320 | 1,670 |
| 2007/04/06 | 6,630 | 6,640 | 6,400 | 6,420 | 2,800 |
| 2007/04/05 | 6,700 | 6,700 | 6,600 | 6,600 | 1,450 |
| 2007/04/04 | 6,680 | 6,730 | 6,600 | 6,700 | 1,870 |
| 2007/04/03 | 6,690 | 6,760 | 6,630 | 6,720 | 1,910 |
| 2007/04/02 | 6,750 | 6,810 | 6,650 | 6,660 | 1,620 |
| 2007/03/30 | 6,810 | 6,830 | 6,690 | 6,810 | 2,930 |
| 2007/03/29 | 6,800 | 6,810 | 6,550 | 6,810 | 2,190 |
| 2007/03/28 | 6,850 | 6,930 | 6,810 | 6,810 | 1,090 |
| 2007/03/27 | 6,950 | 6,950 | 6,870 | 6,920 | 900 |
| 2007/03/26 | 7,000 | 7,130 | 6,820 | 7,000 | 3,980 |
| 2007/03/23 | 7,030 | 7,090 | 6,970 | 6,970 | 1,760 |
| 2007/03/22 | 6,860 | 7,090 | 6,860 | 7,040 | 4,160 |
| 2007/03/20 | 6,910 | 6,910 | 6,720 | 6,790 | 2,350 |
| 2007/03/19 | 7,000 | 7,000 | 6,800 | 6,820 | 3,170 |
| 2007/03/16 | 7,020 | 7,130 | 6,540 | 7,010 | 7,490 |
| 2007/03/15 | 7,130 | 7,130 | 6,980 | 7,000 | 3,710 |
| 2007/03/14 | 6,820 | 7,000 | 6,770 | 6,850 | 9,460 |
| 2007/03/13 | 7,860 | 7,860 | 7,210 | 7,210 | 13,540 |
| 2007/03/12 | 7,720 | 8,150 | 7,700 | 7,920 | 21,640 |
| 2007/03/09 | 7,050 | 8,000 | 7,030 | 7,700 | 36,390 |
| 2007/03/08 | 7,200 | 7,240 | 6,910 | 7,000 | 16,440 |
| 2007/03/07 | 8,000 | 8,100 | 7,130 | 7,300 | 20,540 |
| 2007/03/06 | 7,800 | 8,100 | 7,710 | 7,810 | 27,960 |
| 2007/03/05 | 8,820 | 8,860 | 7,900 | 7,930 | 57,850 |
| 2007/03/02 | 10,000 | 10,100 | 8,810 | 8,900 | 204,830 |