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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,242 | 1,242 | 1,210 | 1,220 | 1,050 |
| 2009/12/29 | 1,252 | 1,260 | 1,240 | 1,245 | 760 |
| 2009/12/28 | 1,290 | 1,290 | 1,240 | 1,250 | 1,180 |
| 2009/12/25 | 1,285 | 1,300 | 1,275 | 1,297 | 1,360 |
| 2009/12/24 | 1,260 | 1,299 | 1,260 | 1,280 | 1,040 |
| 2009/12/22 | 1,280 | 1,340 | 1,265 | 1,280 | 1,340 |
| 2009/12/21 | 1,270 | 1,290 | 1,223 | 1,260 | 1,020 |
| 2009/12/18 | 1,350 | 1,350 | 1,280 | 1,290 | 1,140 |
| 2009/12/17 | 1,280 | 1,385 | 1,241 | 1,380 | 1,850 |
| 2009/12/16 | 1,240 | 1,280 | 1,215 | 1,280 | 610 |
| 2009/12/15 | 1,280 | 1,280 | 1,200 | 1,240 | 540 |
| 2009/12/14 | 1,310 | 1,310 | 1,203 | 1,290 | 2,320 |
| 2009/12/11 | 1,300 | 1,390 | 1,285 | 1,310 | 2,880 |
| 2009/12/10 | 1,278 | 1,303 | 1,263 | 1,271 | 670 |
| 2009/12/09 | 1,320 | 1,360 | 1,252 | 1,258 | 2,600 |
| 2009/12/08 | 1,411 | 1,431 | 1,300 | 1,325 | 4,320 |
| 2009/12/07 | 1,310 | 1,410 | 1,270 | 1,410 | 6,000 |
| 2009/12/04 | 1,244 | 1,250 | 1,210 | 1,210 | 1,980 |
| 2009/12/03 | 1,265 | 1,265 | 1,181 | 1,202 | 2,520 |
| 2009/12/02 | 1,259 | 1,259 | 1,225 | 1,235 | 840 |
| 2009/12/01 | 1,187 | 1,235 | 1,160 | 1,200 | 1,380 |
| 2009/11/30 | 1,151 | 1,197 | 1,141 | 1,190 | 1,350 |
| 2009/11/27 | 1,250 | 1,250 | 1,120 | 1,230 | 3,230 |
| 2009/11/26 | 1,301 | 1,340 | 1,240 | 1,251 | 1,840 |
| 2009/11/25 | 1,428 | 1,428 | 1,288 | 1,340 | 11,900 |
| 2009/11/24 | 1,202 | 1,368 | 1,202 | 1,368 | 8,530 |
| 2009/11/20 | 1,140 | 1,168 | 1,101 | 1,168 | 2,700 |
| 2009/11/19 | 1,148 | 1,148 | 1,110 | 1,121 | 1,310 |
| 2009/11/18 | 1,122 | 1,170 | 1,110 | 1,135 | 2,570 |
| 2009/11/17 | 1,200 | 1,200 | 1,100 | 1,100 | 2,680 |
| 2009/11/16 | 1,182 | 1,182 | 1,130 | 1,160 | 4,280 |
| 2009/11/13 | 1,300 | 1,372 | 1,258 | 1,260 | 5,280 |
| 2009/11/12 | 1,420 | 1,420 | 1,340 | 1,374 | 4,500 |
| 2009/11/11 | 1,388 | 1,425 | 1,365 | 1,425 | 1,650 |
| 2009/11/10 | 1,370 | 1,376 | 1,335 | 1,360 | 2,330 |
| 2009/11/09 | 1,377 | 1,377 | 1,316 | 1,339 | 3,340 |
| 2009/11/06 | 1,420 | 1,444 | 1,391 | 1,407 | 6,020 |
| 2009/11/05 | 1,510 | 1,510 | 1,445 | 1,480 | 4,270 |
| 2009/11/04 | 1,561 | 1,561 | 1,520 | 1,521 | 3,650 |
| 2009/11/02 | 1,550 | 1,640 | 1,550 | 1,600 | 2,440 |
| 2009/10/30 | 1,614 | 1,650 | 1,587 | 1,612 | 3,310 |
| 2009/10/29 | 1,660 | 1,663 | 1,500 | 1,586 | 9,460 |
| 2009/10/28 | 1,725 | 1,725 | 1,661 | 1,697 | 4,700 |
| 2009/10/27 | 1,660 | 1,830 | 1,660 | 1,745 | 17,550 |
| 2009/10/26 | 2,020 | 2,050 | 1,995 | 2,000 | 1,230 |
| 2009/10/23 | 2,080 | 2,090 | 1,986 | 2,000 | 2,170 |
| 2009/10/22 | 1,987 | 2,045 | 1,967 | 2,045 | 1,660 |
| 2009/10/21 | 1,980 | 2,010 | 1,980 | 1,987 | 2,130 |
| 2009/10/20 | 2,025 | 2,025 | 2,000 | 2,025 | 1,280 |
| 2009/10/19 | 2,080 | 2,085 | 2,020 | 2,025 | 2,280 |
| 2009/10/16 | 2,050 | 2,090 | 1,980 | 2,090 | 1,990 |
| 2009/10/15 | 2,035 | 2,065 | 2,010 | 2,010 | 1,130 |
| 2009/10/14 | 2,100 | 2,100 | 2,010 | 2,025 | 1,420 |
| 2009/10/13 | 2,150 | 2,150 | 2,010 | 2,030 | 2,270 |
| 2009/10/09 | 2,035 | 2,115 | 2,000 | 2,115 | 3,050 |
| 2009/10/08 | 2,100 | 2,100 | 2,000 | 2,065 | 3,580 |
| 2009/10/07 | 2,085 | 2,085 | 1,904 | 2,075 | 5,710 |
| 2009/10/06 | 1,836 | 1,895 | 1,805 | 1,860 | 5,990 |
| 2009/10/05 | 2,000 | 2,000 | 1,866 | 1,925 | 2,880 |
| 2009/10/02 | 2,005 | 2,025 | 1,910 | 2,025 | 4,350 |
| 2009/10/01 | 2,200 | 2,200 | 2,015 | 2,040 | 5,310 |
| 2009/09/30 | 2,400 | 2,450 | 2,200 | 2,250 | 22,010 |
| 2009/09/29 | 2,010 | 2,200 | 2,010 | 2,200 | 7,070 |
| 2009/09/28 | 2,090 | 2,100 | 1,819 | 1,900 | 5,790 |
| 2009/09/25 | 2,115 | 2,115 | 1,963 | 2,020 | 5,270 |
| 2009/09/24 | 2,250 | 2,325 | 2,085 | 2,125 | 5,500 |
| 2009/09/18 | 2,270 | 2,390 | 2,230 | 2,250 | 6,000 |
| 2009/09/17 | 2,300 | 2,575 | 2,140 | 2,430 | 29,360 |
| 2009/09/16 | 2,400 | 2,460 | 2,330 | 2,330 | 5,790 |
| 2009/09/15 | 2,540 | 2,540 | 2,320 | 2,360 | 8,280 |
| 2009/09/14 | 2,520 | 2,560 | 2,505 | 2,520 | 4,240 |
| 2009/09/11 | 2,550 | 2,610 | 2,525 | 2,585 | 6,100 |
| 2009/09/10 | 2,520 | 2,590 | 2,505 | 2,560 | 6,790 |
| 2009/09/09 | 2,590 | 2,600 | 2,520 | 2,600 | 5,700 |
| 2009/09/08 | 2,680 | 2,680 | 2,505 | 2,515 | 5,460 |
| 2009/09/07 | 2,675 | 2,700 | 2,550 | 2,650 | 14,790 |
| 2009/09/04 | 2,735 | 2,820 | 2,710 | 2,710 | 5,870 |
| 2009/09/03 | 2,760 | 2,835 | 2,705 | 2,770 | 9,100 |
| 2009/09/02 | 2,750 | 2,835 | 2,750 | 2,800 | 8,770 |
| 2009/09/01 | 2,780 | 2,960 | 2,770 | 2,855 | 17,470 |
| 2009/08/31 | 3,030 | 3,150 | 2,805 | 2,850 | 64,090 |
| 2009/08/28 | 2,810 | 2,845 | 2,670 | 2,750 | 16,070 |
| 2009/08/27 | 2,980 | 2,990 | 2,700 | 2,845 | 28,190 |
| 2009/08/26 | 3,090 | 3,280 | 3,010 | 3,050 | 49,910 |
| 2009/08/25 | 3,060 | 3,170 | 2,955 | 3,040 | 42,740 |
| 2009/08/24 | 2,715 | 3,160 | 2,540 | 3,160 | 83,320 |
| 2009/08/21 | 2,790 | 3,180 | 2,650 | 2,760 | 75,720 |
| 2009/08/20 | 2,880 | 2,880 | 2,880 | 2,880 | 4,940 |
| 2009/08/19 | 2,200 | 2,480 | 2,190 | 2,480 | 26,350 |
| 2009/08/18 | 2,140 | 2,190 | 1,973 | 2,080 | 42,920 |
| 2009/08/17 | 1,701 | 1,966 | 1,701 | 1,966 | 12,730 |
| 2009/08/14 | 1,678 | 1,678 | 1,651 | 1,666 | 2,040 |
| 2009/08/13 | 1,672 | 1,678 | 1,663 | 1,673 | 1,740 |
| 2009/08/12 | 1,660 | 1,687 | 1,650 | 1,667 | 420 |
| 2009/08/11 | 1,680 | 1,680 | 1,645 | 1,660 | 950 |
| 2009/08/10 | 1,690 | 1,690 | 1,640 | 1,642 | 1,540 |
| 2009/08/07 | 1,690 | 1,690 | 1,651 | 1,652 | 490 |
| 2009/08/06 | 1,643 | 1,690 | 1,635 | 1,690 | 1,120 |
| 2009/08/05 | 1,650 | 1,690 | 1,640 | 1,643 | 2,830 |
| 2009/08/04 | 1,777 | 1,777 | 1,711 | 1,720 | 600 |
| 2009/08/03 | 1,740 | 1,787 | 1,710 | 1,721 | 2,690 |
| 2009/07/31 | 1,710 | 1,750 | 1,710 | 1,740 | 640 |
| 2009/07/30 | 1,790 | 1,790 | 1,720 | 1,770 | 930 |
| 2009/07/29 | 1,759 | 1,790 | 1,706 | 1,775 | 3,340 |
| 2009/07/28 | 1,710 | 1,756 | 1,710 | 1,750 | 870 |
| 2009/07/27 | 1,705 | 1,757 | 1,685 | 1,710 | 1,820 |
| 2009/07/24 | 1,681 | 1,725 | 1,681 | 1,685 | 940 |
| 2009/07/23 | 1,681 | 1,710 | 1,681 | 1,690 | 220 |
| 2009/07/22 | 1,690 | 1,700 | 1,677 | 1,690 | 940 |
| 2009/07/21 | 1,677 | 1,700 | 1,677 | 1,678 | 620 |
| 2009/07/17 | 1,640 | 1,670 | 1,630 | 1,660 | 1,330 |
| 2009/07/16 | 1,670 | 1,680 | 1,632 | 1,670 | 650 |
| 2009/07/15 | 1,560 | 1,650 | 1,560 | 1,590 | 830 |
| 2009/07/14 | 1,590 | 1,615 | 1,555 | 1,610 | 1,070 |
| 2009/07/13 | 1,780 | 1,780 | 1,530 | 1,530 | 3,370 |
| 2009/07/10 | 1,750 | 1,791 | 1,709 | 1,738 | 1,870 |
| 2009/07/09 | 1,720 | 1,800 | 1,720 | 1,750 | 1,700 |
| 2009/07/08 | 1,792 | 1,792 | 1,711 | 1,760 | 3,450 |
| 2009/07/07 | 1,848 | 1,848 | 1,791 | 1,800 | 1,730 |
| 2009/07/06 | 1,830 | 1,848 | 1,790 | 1,848 | 2,690 |
| 2009/07/03 | 1,830 | 1,830 | 1,755 | 1,830 | 3,570 |
| 2009/07/02 | 1,830 | 1,850 | 1,803 | 1,850 | 4,190 |
| 2009/07/01 | 1,980 | 1,980 | 1,849 | 1,870 | 15,370 |
| 2009/06/30 | 1,707 | 1,788 | 1,707 | 1,788 | 3,590 |
| 2009/06/29 | 1,788 | 1,788 | 1,672 | 1,707 | 3,640 |
| 2009/06/26 | 1,705 | 1,900 | 1,705 | 1,788 | 15,270 |
| 2009/06/25 | 1,650 | 1,680 | 1,610 | 1,679 | 3,400 |
| 2009/06/24 | 1,680 | 1,690 | 1,651 | 1,657 | 1,200 |
| 2009/06/23 | 1,700 | 1,715 | 1,652 | 1,670 | 3,040 |
| 2009/06/22 | 1,700 | 1,760 | 1,700 | 1,705 | 4,070 |
| 2009/06/19 | 1,800 | 1,850 | 1,711 | 1,760 | 3,550 |
| 2009/06/18 | 1,810 | 1,900 | 1,750 | 1,848 | 3,520 |
| 2009/06/17 | 1,820 | 2,020 | 1,730 | 1,900 | 6,180 |
| 2009/06/16 | 1,890 | 1,950 | 1,855 | 1,880 | 7,700 |
| 2009/06/15 | 2,165 | 2,245 | 1,965 | 2,020 | 34,990 |
| 2009/06/12 | 1,680 | 1,965 | 1,655 | 1,965 | 35,040 |
| 2009/06/11 | 1,636 | 1,665 | 1,631 | 1,665 | 3,690 |
| 2009/06/10 | 1,630 | 1,675 | 1,625 | 1,640 | 6,440 |
| 2009/06/09 | 1,656 | 1,670 | 1,620 | 1,660 | 6,000 |
| 2009/06/08 | 1,742 | 1,775 | 1,620 | 1,655 | 9,210 |
| 2009/06/05 | 1,800 | 1,800 | 1,651 | 1,701 | 25,410 |
| 2009/06/04 | 1,890 | 1,890 | 1,890 | 1,890 | 3,030 |
| 2009/06/03 | 1,420 | 1,590 | 1,375 | 1,590 | 10,700 |
| 2009/06/02 | 1,420 | 1,420 | 1,350 | 1,390 | 7,790 |
| 2009/06/01 | 1,500 | 1,530 | 1,401 | 1,430 | 4,780 |
| 2009/05/29 | 1,501 | 1,560 | 1,460 | 1,500 | 7,980 |
| 2009/05/28 | 1,501 | 1,541 | 1,501 | 1,530 | 5,850 |
| 2009/05/27 | 1,730 | 1,730 | 1,571 | 1,595 | 7,440 |
| 2009/05/26 | 1,550 | 1,630 | 1,532 | 1,550 | 9,710 |
| 2009/05/25 | 1,600 | 1,660 | 1,600 | 1,603 | 9,590 |
| 2009/05/22 | 1,719 | 1,870 | 1,580 | 1,750 | 19,490 |
| 2009/05/21 | 1,901 | 1,940 | 1,660 | 1,720 | 14,280 |
| 2009/05/20 | 1,905 | 1,980 | 1,820 | 1,940 | 13,170 |
| 2009/05/19 | 2,200 | 2,200 | 1,870 | 2,005 | 39,230 |
| 2009/05/18 | 1,860 | 2,190 | 1,860 | 2,190 | 32,770 |
| 2009/05/15 | 1,890 | 1,890 | 1,890 | 1,890 | 1,630 |
| 2009/05/14 | 3,000 | 3,000 | 2,290 | 2,290 | 27,450 |
| 2009/05/13 | 2,690 | 2,690 | 2,690 | 2,690 | 16,840 |
| 2009/05/12 | 2,290 | 2,290 | 2,290 | 2,290 | 5,670 |
| 2009/05/11 | 1,990 | 1,990 | 1,990 | 1,990 | 5,270 |
| 2009/05/08 | 1,690 | 1,690 | 1,690 | 1,690 | 19,670 |
| 2009/05/07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,560 |
| 2009/05/01 | 1,290 | 1,290 | 1,290 | 1,290 | 11,540 |
| 2009/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,270 |
| 2009/04/28 | 900 | 990 | 900 | 990 | 4,170 |
| 2009/04/27 | 875 | 918 | 875 | 890 | 1,910 |
| 2009/04/24 | 862 | 869 | 845 | 869 | 370 |
| 2009/04/23 | 835 | 859 | 805 | 859 | 250 |
| 2009/04/22 | 849 | 850 | 840 | 840 | 500 |
| 2009/04/21 | 850 | 880 | 850 | 850 | 220 |
| 2009/04/20 | 880 | 890 | 850 | 889 | 120 |
| 2009/04/17 | 910 | 934 | 822 | 880 | 1,170 |
| 2009/04/16 | 851 | 900 | 851 | 900 | 1,810 |
| 2009/04/15 | 845 | 860 | 845 | 846 | 2,720 |
| 2009/04/14 | 837 | 837 | 813 | 837 | 1,350 |
| 2009/04/13 | 825 | 825 | 820 | 820 | 310 |
| 2009/04/10 | 829 | 835 | 820 | 835 | 320 |
| 2009/04/09 | 830 | 830 | 810 | 830 | 90 |
| 2009/04/08 | 815 | 820 | 810 | 820 | 820 |
| 2009/04/07 | 830 | 830 | 820 | 820 | 30 |
| 2009/04/06 | 834 | 834 | 830 | 830 | 250 |
| 2009/04/03 | 838 | 838 | 812 | 812 | 500 |
| 2009/04/02 | 840 | 840 | 811 | 811 | 1,130 |
| 2009/04/01 | 840 | 840 | 816 | 820 | 170 |
| 2009/03/31 | 835 | 840 | 812 | 840 | 500 |
| 2009/03/30 | 834 | 834 | 817 | 817 | 170 |
| 2009/03/27 | 821 | 827 | 816 | 827 | 100 |
| 2009/03/26 | 840 | 840 | 837 | 837 | 290 |
| 2009/03/25 | 811 | 821 | 811 | 820 | 270 |
| 2009/03/24 | 820 | 840 | 810 | 810 | 640 |
| 2009/03/23 | 840 | 840 | 835 | 840 | 220 |
| 2009/03/19 | 840 | 840 | 835 | 840 | 240 |
| 2009/03/18 | 830 | 840 | 820 | 840 | 250 |
| 2009/03/17 | 830 | 830 | 810 | 830 | 110 |
| 2009/03/16 | 840 | 840 | 810 | 810 | 270 |
| 2009/03/13 | 815 | 830 | 810 | 810 | 290 |
| 2009/03/12 | 795 | 800 | 780 | 800 | 90 |
| 2009/03/11 | 757 | 795 | 755 | 795 | 130 |
| 2009/03/10 | 780 | 780 | 753 | 753 | 1,290 |
| 2009/03/09 | 800 | 800 | 780 | 781 | 560 |
| 2009/03/06 | 817 | 820 | 806 | 806 | 520 |
| 2009/03/05 | 818 | 819 | 815 | 817 | 100 |
| 2009/03/04 | 808 | 808 | 807 | 807 | 280 |
| 2009/03/03 | 844 | 844 | 806 | 828 | 380 |
| 2009/03/02 | 845 | 845 | 845 | 845 | 10 |
| 2009/02/27 | 830 | 840 | 830 | 830 | 50 |
| 2009/02/26 | 850 | 850 | 830 | 830 | 430 |
| 2009/02/25 | 810 | 835 | 810 | 835 | 50 |
| 2009/02/24 | 801 | 802 | 801 | 802 | 100 |
| 2009/02/23 | 816 | 820 | 800 | 800 | 230 |
| 2009/02/20 | 830 | 830 | 820 | 820 | 440 |
| 2009/02/19 | 815 | 834 | 815 | 834 | 1,130 |
| 2009/02/18 | 837 | 837 | 826 | 834 | 820 |
| 2009/02/17 | 840 | 857 | 833 | 845 | 580 |
| 2009/02/16 | 850 | 850 | 840 | 840 | 160 |
| 2009/02/13 | 832 | 850 | 830 | 840 | 210 |
| 2009/02/12 | 835 | 840 | 832 | 840 | 130 |
| 2009/02/10 | 831 | 865 | 827 | 865 | 340 |
| 2009/02/09 | 850 | 850 | 825 | 831 | 440 |
| 2009/02/06 | 838 | 838 | 835 | 835 | 390 |
| 2009/02/05 | 815 | 845 | 810 | 838 | 1,530 |
| 2009/02/04 | 841 | 895 | 841 | 855 | 2,120 |
| 2009/02/03 | 886 | 895 | 840 | 850 | 1,610 |
| 2009/02/02 | 856 | 856 | 840 | 856 | 380 |
| 2009/01/30 | 848 | 856 | 832 | 850 | 620 |
| 2009/01/29 | 828 | 828 | 828 | 828 | 200 |
| 2009/01/28 | 870 | 870 | 825 | 828 | 710 |
| 2009/01/27 | 835 | 860 | 833 | 833 | 220 |
| 2009/01/26 | 862 | 862 | 831 | 831 | 470 |
| 2009/01/23 | 845 | 845 | 831 | 832 | 350 |
| 2009/01/22 | 840 | 845 | 840 | 845 | 190 |
| 2009/01/21 | 840 | 860 | 835 | 845 | 490 |
| 2009/01/20 | 855 | 855 | 840 | 840 | 90 |
| 2009/01/19 | 870 | 870 | 859 | 859 | 80 |
| 2009/01/16 | 840 | 841 | 835 | 840 | 580 |
| 2009/01/15 | 859 | 865 | 831 | 850 | 670 |
| 2009/01/14 | 859 | 889 | 859 | 888 | 120 |
| 2009/01/13 | 899 | 899 | 857 | 857 | 270 |
| 2009/01/09 | 884 | 885 | 870 | 880 | 310 |
| 2009/01/08 | 900 | 914 | 851 | 880 | 170 |
| 2009/01/07 | 900 | 930 | 880 | 890 | 620 |
| 2009/01/06 | 885 | 900 | 875 | 900 | 870 |
| 2009/01/05 | 832 | 848 | 832 | 835 | 180 |