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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,430 | 4,465 | 4,305 | 4,445 | 9,210 |
| 2011/12/29 | 4,605 | 4,610 | 4,420 | 4,480 | 13,270 |
| 2011/12/28 | 4,550 | 4,700 | 4,530 | 4,650 | 7,240 |
| 2011/12/27 | 4,560 | 4,725 | 4,520 | 4,575 | 8,630 |
| 2011/12/26 | 4,930 | 4,970 | 4,605 | 4,630 | 18,120 |
| 2011/12/22 | 4,880 | 5,270 | 4,750 | 4,850 | 61,260 |
| 2011/12/21 | 4,855 | 4,880 | 4,520 | 4,600 | 15,880 |
| 2011/12/20 | 4,855 | 5,010 | 4,595 | 4,830 | 22,510 |
| 2011/12/19 | 5,290 | 5,380 | 4,665 | 4,785 | 58,900 |
| 2011/12/16 | 5,240 | 5,400 | 4,750 | 4,980 | 48,860 |
| 2011/12/15 | 4,470 | 5,270 | 4,420 | 5,040 | 89,740 |
| 2011/12/14 | 3,840 | 4,585 | 3,765 | 4,585 | 62,950 |
| 2011/12/13 | 3,875 | 3,945 | 3,865 | 3,885 | 5,200 |
| 2011/12/12 | 4,100 | 4,100 | 3,970 | 4,000 | 5,110 |
| 2011/12/09 | 4,005 | 4,180 | 3,855 | 4,020 | 10,830 |
| 2011/12/08 | 4,050 | 4,080 | 3,805 | 4,025 | 9,780 |
| 2011/12/07 | 3,750 | 3,970 | 3,650 | 3,940 | 11,780 |
| 2011/12/06 | 4,095 | 4,095 | 3,730 | 3,730 | 17,570 |
| 2011/12/05 | 4,320 | 4,470 | 4,065 | 4,125 | 52,510 |
| 2011/12/02 | 3,480 | 4,065 | 3,440 | 4,065 | 10,640 |
| 2011/12/01 | 3,455 | 3,485 | 3,305 | 3,365 | 6,240 |
| 2011/11/30 | 3,245 | 3,450 | 3,190 | 3,370 | 6,670 |
| 2011/11/29 | 3,210 | 3,290 | 3,210 | 3,220 | 3,320 |
| 2011/11/28 | 3,250 | 3,295 | 3,170 | 3,260 | 5,930 |
| 2011/11/25 | 3,260 | 3,285 | 3,145 | 3,165 | 7,330 |
| 2011/11/24 | 3,095 | 3,120 | 3,060 | 3,120 | 5,960 |
| 2011/11/22 | 3,100 | 3,125 | 3,040 | 3,115 | 5,230 |
| 2011/11/21 | 3,280 | 3,315 | 3,130 | 3,135 | 9,260 |
| 2011/11/18 | 3,125 | 3,580 | 3,060 | 3,380 | 22,200 |
| 2011/11/17 | 3,150 | 3,215 | 3,115 | 3,145 | 4,280 |
| 2011/11/16 | 3,285 | 3,285 | 3,180 | 3,190 | 4,540 |
| 2011/11/15 | 3,330 | 3,340 | 3,250 | 3,285 | 3,120 |
| 2011/11/14 | 3,300 | 3,395 | 3,300 | 3,325 | 6,260 |
| 2011/11/11 | 3,135 | 3,395 | 3,135 | 3,380 | 10,020 |
| 2011/11/10 | 3,125 | 3,235 | 3,120 | 3,140 | 7,050 |
| 2011/11/09 | 3,300 | 3,375 | 3,285 | 3,320 | 4,140 |
| 2011/11/08 | 3,420 | 3,550 | 3,300 | 3,305 | 10,010 |
| 2011/11/07 | 3,450 | 3,450 | 3,360 | 3,400 | 9,160 |
| 2011/11/04 | 3,465 | 3,585 | 3,420 | 3,485 | 8,000 |
| 2011/11/02 | 3,680 | 3,700 | 3,480 | 3,500 | 10,120 |
| 2011/11/01 | 3,525 | 3,945 | 3,525 | 3,750 | 21,190 |
| 2011/10/31 | 3,510 | 3,530 | 3,450 | 3,500 | 5,800 |
| 2011/10/28 | 3,600 | 3,620 | 3,520 | 3,580 | 6,190 |
| 2011/10/27 | 3,675 | 3,790 | 3,550 | 3,625 | 11,640 |
| 2011/10/26 | 3,900 | 3,900 | 3,705 | 3,740 | 21,860 |
| 2011/10/25 | 4,200 | 4,490 | 3,935 | 4,025 | 84,050 |
| 2011/10/24 | 3,220 | 3,920 | 3,220 | 3,920 | 11,980 |
| 2011/10/21 | 3,285 | 3,300 | 3,195 | 3,220 | 4,290 |
| 2011/10/20 | 3,330 | 3,360 | 3,260 | 3,270 | 5,490 |
| 2011/10/19 | 3,465 | 3,545 | 3,310 | 3,365 | 7,510 |
| 2011/10/18 | 3,425 | 3,490 | 3,395 | 3,395 | 4,690 |
| 2011/10/17 | 3,580 | 3,650 | 3,490 | 3,505 | 6,810 |
| 2011/10/14 | 3,590 | 3,590 | 3,460 | 3,480 | 5,990 |
| 2011/10/13 | 3,490 | 3,645 | 3,425 | 3,550 | 8,270 |
| 2011/10/12 | 3,430 | 3,500 | 3,405 | 3,460 | 4,750 |
| 2011/10/11 | 3,455 | 3,540 | 3,415 | 3,500 | 6,250 |
| 2011/10/07 | 3,455 | 3,600 | 3,360 | 3,405 | 9,880 |
| 2011/10/06 | 3,550 | 3,575 | 3,475 | 3,495 | 3,310 |
| 2011/10/05 | 3,675 | 3,700 | 3,400 | 3,410 | 8,460 |
| 2011/10/04 | 3,760 | 3,795 | 3,545 | 3,605 | 13,770 |
| 2011/10/03 | 3,940 | 4,330 | 3,905 | 4,000 | 21,620 |
| 2011/09/30 | 3,955 | 3,995 | 3,860 | 3,940 | 8,430 |
| 2011/09/29 | 3,670 | 4,075 | 3,655 | 4,065 | 18,290 |
| 2011/09/28 | 3,540 | 4,115 | 3,505 | 4,000 | 21,250 |
| 2011/09/27 | 3,840 | 3,840 | 3,370 | 3,470 | 14,240 |
| 2011/09/26 | 3,800 | 3,870 | 3,245 | 3,310 | 21,860 |
| 2011/09/22 | 3,950 | 4,050 | 3,675 | 3,800 | 16,880 |
| 2011/09/21 | 4,310 | 4,310 | 4,060 | 4,070 | 13,760 |
| 2011/09/20 | 4,600 | 4,600 | 4,260 | 4,260 | 14,160 |
| 2011/09/16 | 4,690 | 4,775 | 4,550 | 4,695 | 9,570 |
| 2011/09/15 | 4,700 | 4,810 | 4,605 | 4,630 | 7,650 |
| 2011/09/14 | 4,920 | 4,940 | 4,660 | 4,700 | 15,470 |
| 2011/09/13 | 4,975 | 5,140 | 4,910 | 4,930 | 11,140 |
| 2011/09/12 | 4,840 | 5,580 | 4,825 | 4,905 | 41,690 |
| 2011/09/09 | 5,110 | 5,250 | 5,010 | 5,080 | 11,750 |
| 2011/09/08 | 5,350 | 5,440 | 4,990 | 5,050 | 34,630 |
| 2011/09/07 | 6,240 | 6,270 | 5,180 | 5,250 | 105,020 |
| 2011/09/06 | 5,340 | 5,340 | 5,340 | 5,340 | 3,100 |
| 2011/09/05 | 4,695 | 4,695 | 4,550 | 4,640 | 6,040 |
| 2011/09/02 | 4,880 | 4,880 | 4,740 | 4,825 | 5,360 |
| 2011/09/01 | 4,890 | 4,910 | 4,830 | 4,895 | 9,180 |
| 2011/08/31 | 4,900 | 4,995 | 4,835 | 4,890 | 8,770 |
| 2011/08/30 | 4,920 | 4,995 | 4,810 | 4,850 | 7,020 |
| 2011/08/29 | 4,620 | 5,230 | 4,510 | 4,835 | 35,630 |
| 2011/08/26 | 4,780 | 4,780 | 4,500 | 4,620 | 17,240 |
| 2011/08/25 | 4,785 | 4,945 | 4,710 | 4,820 | 8,780 |
| 2011/08/24 | 5,150 | 5,190 | 4,850 | 4,855 | 10,090 |
| 2011/08/23 | 4,945 | 5,020 | 4,905 | 4,930 | 4,880 |
| 2011/08/22 | 5,160 | 5,160 | 4,905 | 4,905 | 10,360 |
| 2011/08/19 | 5,200 | 5,250 | 5,120 | 5,160 | 9,640 |
| 2011/08/18 | 5,290 | 5,500 | 5,260 | 5,290 | 10,140 |
| 2011/08/17 | 5,300 | 5,390 | 5,250 | 5,330 | 7,500 |
| 2011/08/16 | 5,410 | 5,570 | 5,360 | 5,360 | 10,650 |
| 2011/08/15 | 5,400 | 5,560 | 5,320 | 5,370 | 8,710 |
| 2011/08/12 | 5,850 | 5,900 | 5,380 | 5,470 | 19,640 |
| 2011/08/11 | 5,270 | 5,880 | 5,120 | 5,790 | 28,140 |
| 2011/08/10 | 5,800 | 6,100 | 5,450 | 5,570 | 40,880 |
| 2011/08/09 | 5,140 | 5,520 | 4,760 | 5,310 | 52,250 |
| 2011/08/08 | 6,260 | 6,600 | 5,600 | 5,600 | 42,270 |
| 2011/08/05 | 5,370 | 6,550 | 5,180 | 6,050 | 141,070 |
| 2011/08/04 | 5,200 | 5,670 | 5,110 | 5,670 | 34,670 |
| 2011/08/03 | 5,250 | 5,250 | 4,880 | 4,965 | 30,380 |
| 2011/08/02 | 5,780 | 5,830 | 5,410 | 5,430 | 12,970 |
| 2011/08/01 | 5,600 | 6,140 | 5,580 | 5,700 | 18,840 |
| 2011/07/29 | 6,030 | 6,050 | 5,420 | 5,780 | 29,030 |
| 2011/07/28 | 6,130 | 6,190 | 6,070 | 6,080 | 13,290 |
| 2011/07/27 | 6,290 | 6,490 | 6,200 | 6,250 | 13,350 |
| 2011/07/26 | 6,290 | 6,400 | 6,200 | 6,270 | 8,800 |
| 2011/07/25 | 6,260 | 6,660 | 6,200 | 6,280 | 19,440 |
| 2011/07/22 | 6,270 | 6,400 | 6,150 | 6,320 | 14,810 |
| 2011/07/21 | 6,600 | 6,720 | 6,220 | 6,270 | 30,510 |
| 2011/07/20 | 6,200 | 7,100 | 6,200 | 6,670 | 139,500 |
| 2011/07/19 | 6,100 | 6,260 | 6,070 | 6,100 | 15,100 |
| 2011/07/15 | 6,220 | 6,390 | 6,170 | 6,300 | 16,380 |
| 2011/07/14 | 6,430 | 6,590 | 6,310 | 6,330 | 14,710 |
| 2011/07/13 | 6,500 | 6,680 | 6,380 | 6,480 | 14,070 |
| 2011/07/12 | 6,730 | 6,750 | 6,500 | 6,520 | 24,120 |
| 2011/07/11 | 6,650 | 6,900 | 6,650 | 6,800 | 19,600 |
| 2011/07/08 | 6,780 | 7,050 | 6,640 | 6,700 | 37,700 |
| 2011/07/07 | 6,700 | 7,130 | 6,610 | 6,840 | 52,310 |
| 2011/07/06 | 6,830 | 6,890 | 6,540 | 6,580 | 29,240 |
| 2011/07/05 | 6,850 | 7,250 | 6,630 | 6,830 | 47,430 |
| 2011/07/04 | 7,480 | 7,480 | 6,920 | 6,920 | 43,460 |
| 2011/07/01 | 7,490 | 7,920 | 7,410 | 7,500 | 41,260 |
| 2011/06/30 | 8,180 | 8,260 | 7,670 | 7,750 | 94,050 |
| 2011/06/29 | 7,440 | 8,990 | 7,410 | 8,480 | 129,970 |
| 2011/06/28 | 7,450 | 7,670 | 7,210 | 7,590 | 46,510 |
| 2011/06/27 | 8,190 | 8,390 | 7,640 | 7,740 | 53,580 |
| 2011/06/24 | 8,500 | 9,280 | 7,880 | 8,150 | 234,980 |
| 2011/06/23 | 7,500 | 7,780 | 7,320 | 7,780 | 110,660 |
| 2011/06/22 | 6,690 | 7,200 | 6,640 | 6,780 | 75,780 |
| 2011/06/21 | 6,240 | 6,830 | 6,240 | 6,610 | 48,200 |
| 2011/06/20 | 6,180 | 6,940 | 6,120 | 6,240 | 56,570 |
| 2011/06/17 | 6,660 | 6,900 | 6,280 | 6,480 | 42,010 |
| 2011/06/16 | 7,000 | 7,170 | 6,520 | 7,010 | 57,760 |
| 2011/06/15 | 7,420 | 7,560 | 6,570 | 6,600 | 73,370 |
| 2011/06/14 | 7,700 | 7,990 | 7,530 | 7,650 | 48,800 |
| 2011/06/13 | 7,600 | 8,400 | 7,330 | 8,090 | 111,480 |
| 2011/06/10 | 8,300 | 9,370 | 7,130 | 7,210 | 188,380 |
| 2011/06/09 | 8,350 | 8,700 | 8,050 | 8,350 | 60,220 |
| 2011/06/08 | 9,050 | 9,290 | 8,360 | 8,560 | 112,750 |
| 2011/06/07 | 8,310 | 9,750 | 8,020 | 8,840 | 154,900 |
| 2011/06/06 | 8,940 | 9,390 | 8,020 | 8,760 | 225,440 |
| 2011/06/03 | 6,850 | 7,890 | 6,380 | 7,890 | 144,470 |
| 2011/06/02 | 7,050 | 7,360 | 6,510 | 6,890 | 72,870 |
| 2011/06/01 | 7,350 | 8,250 | 6,240 | 7,350 | 229,670 |
| 2011/05/31 | 7,020 | 7,020 | 7,020 | 7,020 | 6,080 |
| 2011/05/30 | 6,020 | 6,020 | 5,750 | 6,020 | 57,820 |
| 2011/05/27 | 4,110 | 5,020 | 4,000 | 5,020 | 101,290 |
| 2011/05/26 | 4,400 | 4,400 | 4,055 | 4,320 | 173,430 |
| 2011/05/25 | 3,700 | 3,700 | 3,700 | 3,700 | 6,180 |
| 2011/05/24 | 2,425 | 3,000 | 2,410 | 3,000 | 36,160 |
| 2011/05/23 | 2,498 | 2,539 | 2,360 | 2,500 | 47,460 |
| 2011/05/20 | 2,830 | 2,830 | 2,551 | 2,630 | 26,690 |
| 2011/05/19 | 2,948 | 3,100 | 2,830 | 2,830 | 32,470 |
| 2011/05/18 | 2,850 | 2,942 | 2,711 | 2,901 | 45,870 |
| 2011/05/17 | 2,935 | 2,980 | 2,681 | 2,819 | 63,720 |
| 2011/05/16 | 3,135 | 3,380 | 3,020 | 3,145 | 69,010 |
| 2011/05/13 | 3,000 | 3,830 | 2,950 | 3,065 | 197,030 |
| 2011/05/12 | 3,700 | 3,795 | 3,350 | 3,350 | 88,080 |
| 2011/05/11 | 4,400 | 4,600 | 3,830 | 4,050 | 90,820 |
| 2011/05/10 | 4,310 | 4,470 | 4,170 | 4,470 | 75,290 |
| 2011/05/09 | 3,560 | 3,770 | 3,405 | 3,770 | 87,070 |
| 2011/05/06 | 3,070 | 3,070 | 3,070 | 3,070 | 13,010 |
| 2011/05/02 | 3,045 | 3,045 | 2,495 | 2,570 | 110,750 |
| 2011/04/28 | 2,543 | 2,543 | 2,543 | 2,543 | 36,190 |
| 2011/04/27 | 2,043 | 2,043 | 1,982 | 2,043 | 47,010 |
| 2011/04/26 | 1,400 | 1,643 | 1,384 | 1,643 | 38,350 |
| 2011/04/25 | 1,301 | 1,374 | 1,301 | 1,343 | 5,670 |
| 2011/04/22 | 1,271 | 1,377 | 1,271 | 1,305 | 8,500 |
| 2011/04/21 | 1,360 | 1,513 | 1,305 | 1,331 | 20,440 |
| 2011/04/20 | 1,300 | 1,480 | 1,249 | 1,388 | 29,870 |
| 2011/04/19 | 1,375 | 1,375 | 1,345 | 1,375 | 26,730 |
| 2011/04/18 | 1,100 | 1,100 | 1,070 | 1,075 | 990 |
| 2011/04/15 | 1,073 | 1,109 | 1,071 | 1,090 | 1,650 |
| 2011/04/14 | 1,076 | 1,147 | 1,067 | 1,070 | 3,480 |
| 2011/04/13 | 1,100 | 1,100 | 1,050 | 1,076 | 3,330 |
| 2011/04/12 | 1,071 | 1,200 | 1,060 | 1,065 | 7,210 |
| 2011/04/11 | 1,155 | 1,155 | 1,054 | 1,131 | 8,180 |
| 2011/04/08 | 1,179 | 1,350 | 1,120 | 1,150 | 48,000 |
| 2011/04/07 | 1,099 | 1,099 | 1,099 | 1,099 | 1,400 |
| 2011/04/06 | 980 | 980 | 915 | 949 | 2,530 |
| 2011/04/05 | 1,033 | 1,033 | 996 | 1,000 | 440 |
| 2011/04/04 | 1,036 | 1,036 | 1,001 | 1,032 | 540 |
| 2011/04/01 | 973 | 1,050 | 969 | 996 | 5,580 |
| 2011/03/31 | 951 | 1,003 | 950 | 1,003 | 1,860 |
| 2011/03/30 | 975 | 975 | 950 | 958 | 780 |
| 2011/03/29 | 960 | 995 | 930 | 987 | 1,440 |
| 2011/03/28 | 935 | 965 | 921 | 965 | 1,990 |
| 2011/03/25 | 987 | 1,000 | 930 | 939 | 3,430 |
| 2011/03/24 | 925 | 987 | 921 | 987 | 2,050 |
| 2011/03/23 | 945 | 950 | 921 | 937 | 980 |
| 2011/03/22 | 955 | 987 | 915 | 930 | 2,280 |
| 2011/03/18 | 870 | 940 | 850 | 940 | 3,030 |
| 2011/03/17 | 785 | 830 | 770 | 825 | 1,840 |
| 2011/03/16 | 751 | 820 | 751 | 785 | 6,290 |
| 2011/03/15 | 850 | 850 | 750 | 751 | 9,200 |
| 2011/03/14 | 933 | 943 | 860 | 900 | 6,710 |
| 2011/03/11 | 1,034 | 1,039 | 1,021 | 1,023 | 980 |
| 2011/03/10 | 1,035 | 1,043 | 1,030 | 1,041 | 1,100 |
| 2011/03/09 | 1,040 | 1,050 | 1,031 | 1,031 | 900 |
| 2011/03/08 | 1,035 | 1,052 | 1,035 | 1,040 | 630 |
| 2011/03/07 | 1,060 | 1,068 | 1,040 | 1,045 | 960 |
| 2011/03/04 | 1,059 | 1,060 | 1,048 | 1,050 | 900 |
| 2011/03/03 | 1,061 | 1,078 | 1,044 | 1,056 | 1,010 |
| 2011/03/02 | 1,060 | 1,060 | 1,046 | 1,056 | 470 |
| 2011/03/01 | 1,065 | 1,065 | 1,035 | 1,060 | 1,900 |
| 2011/02/28 | 1,051 | 1,087 | 1,042 | 1,054 | 1,860 |
| 2011/02/25 | 1,079 | 1,079 | 1,040 | 1,068 | 710 |
| 2011/02/24 | 1,096 | 1,096 | 1,043 | 1,080 | 2,670 |
| 2011/02/23 | 1,034 | 1,048 | 1,031 | 1,036 | 2,220 |
| 2011/02/22 | 1,093 | 1,093 | 1,033 | 1,039 | 2,200 |
| 2011/02/21 | 1,081 | 1,096 | 1,077 | 1,093 | 330 |
| 2011/02/18 | 1,085 | 1,090 | 1,063 | 1,080 | 1,700 |
| 2011/02/17 | 1,062 | 1,097 | 1,060 | 1,065 | 2,310 |
| 2011/02/16 | 1,045 | 1,101 | 1,045 | 1,092 | 4,710 |
| 2011/02/15 | 1,030 | 1,047 | 1,030 | 1,033 | 380 |
| 2011/02/14 | 1,033 | 1,037 | 1,022 | 1,030 | 1,810 |
| 2011/02/10 | 1,027 | 1,050 | 1,027 | 1,031 | 1,810 |
| 2011/02/09 | 1,061 | 1,067 | 1,011 | 1,041 | 4,560 |
| 2011/02/08 | 1,100 | 1,100 | 1,057 | 1,057 | 1,260 |
| 2011/02/07 | 1,082 | 1,090 | 1,061 | 1,072 | 1,820 |
| 2011/02/04 | 1,080 | 1,111 | 1,079 | 1,096 | 990 |
| 2011/02/03 | 1,095 | 1,105 | 1,090 | 1,090 | 300 |
| 2011/02/02 | 1,130 | 1,130 | 1,071 | 1,104 | 890 |
| 2011/02/01 | 1,080 | 1,129 | 1,070 | 1,072 | 650 |
| 2011/01/31 | 1,066 | 1,127 | 1,066 | 1,100 | 850 |
| 2011/01/28 | 1,125 | 1,130 | 1,056 | 1,130 | 2,010 |
| 2011/01/27 | 1,140 | 1,150 | 1,130 | 1,130 | 810 |
| 2011/01/26 | 1,150 | 1,160 | 1,131 | 1,141 | 1,030 |
| 2011/01/25 | 1,160 | 1,160 | 1,123 | 1,134 | 470 |
| 2011/01/24 | 1,071 | 1,160 | 1,071 | 1,108 | 1,800 |
| 2011/01/21 | 1,167 | 1,167 | 1,090 | 1,104 | 5,250 |
| 2011/01/20 | 1,196 | 1,211 | 1,169 | 1,173 | 2,200 |
| 2011/01/19 | 1,290 | 1,290 | 1,190 | 1,210 | 7,590 |
| 2011/01/18 | 1,180 | 1,300 | 1,150 | 1,230 | 13,480 |
| 2011/01/17 | 1,230 | 1,230 | 1,141 | 1,150 | 7,210 |
| 2011/01/14 | 1,316 | 1,316 | 1,151 | 1,225 | 4,700 |
| 2011/01/13 | 1,260 | 1,340 | 1,260 | 1,316 | 6,920 |
| 2011/01/12 | 1,180 | 1,275 | 1,170 | 1,250 | 7,310 |
| 2011/01/11 | 1,147 | 1,225 | 1,147 | 1,178 | 10,040 |
| 2011/01/07 | 1,108 | 1,147 | 1,089 | 1,147 | 5,150 |
| 2011/01/06 | 1,100 | 1,150 | 1,090 | 1,103 | 5,120 |
| 2011/01/05 | 1,093 | 1,093 | 1,060 | 1,090 | 1,500 |
| 2011/01/04 | 1,069 | 1,094 | 1,020 | 1,090 | 3,100 |