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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,005 | 1,034 | 1,005 | 1,023 | 13,500 |
| 2015/12/29 | 999 | 1,017 | 999 | 1,017 | 17,000 |
| 2015/12/28 | 970 | 1,013 | 970 | 1,013 | 27,800 |
| 2015/12/25 | 993 | 996 | 970 | 972 | 84,100 |
| 2015/12/24 | 1,005 | 1,008 | 993 | 996 | 64,500 |
| 2015/12/22 | 1,003 | 1,027 | 1,003 | 1,005 | 36,300 |
| 2015/12/21 | 1,039 | 1,042 | 1,005 | 1,021 | 41,000 |
| 2015/12/18 | 1,071 | 1,071 | 1,048 | 1,048 | 22,000 |
| 2015/12/17 | 1,070 | 1,070 | 1,052 | 1,052 | 35,000 |
| 2015/12/16 | 1,062 | 1,076 | 1,060 | 1,061 | 16,900 |
| 2015/12/15 | 1,095 | 1,095 | 1,060 | 1,060 | 32,300 |
| 2015/12/14 | 1,103 | 1,103 | 1,064 | 1,083 | 24,800 |
| 2015/12/11 | 1,098 | 1,098 | 1,083 | 1,090 | 15,500 |
| 2015/12/10 | 1,070 | 1,089 | 1,070 | 1,080 | 15,300 |
| 2015/12/09 | 1,095 | 1,095 | 1,071 | 1,080 | 20,900 |
| 2015/12/08 | 1,105 | 1,108 | 1,088 | 1,090 | 37,000 |
| 2015/12/07 | 1,124 | 1,124 | 1,104 | 1,109 | 27,300 |
| 2015/12/04 | 1,111 | 1,117 | 1,103 | 1,105 | 20,900 |
| 2015/12/03 | 1,123 | 1,136 | 1,113 | 1,117 | 18,800 |
| 2015/12/02 | 1,115 | 1,131 | 1,115 | 1,117 | 16,800 |
| 2015/12/01 | 1,128 | 1,138 | 1,113 | 1,113 | 23,700 |
| 2015/11/30 | 1,120 | 1,143 | 1,120 | 1,123 | 25,700 |
| 2015/11/27 | 1,156 | 1,156 | 1,110 | 1,117 | 49,100 |
| 2015/11/26 | 1,109 | 1,230 | 1,101 | 1,158 | 245,100 |
| 2015/11/25 | 1,107 | 1,117 | 1,090 | 1,092 | 34,500 |
| 2015/11/24 | 1,116 | 1,123 | 1,108 | 1,117 | 52,300 |
| 2015/11/20 | 1,117 | 1,117 | 1,085 | 1,093 | 22,200 |
| 2015/11/19 | 1,092 | 1,112 | 1,085 | 1,100 | 44,400 |
| 2015/11/18 | 1,075 | 1,080 | 1,064 | 1,073 | 21,000 |
| 2015/11/17 | 1,073 | 1,079 | 1,053 | 1,056 | 11,600 |
| 2015/11/16 | 1,048 | 1,054 | 1,042 | 1,045 | 14,200 |
| 2015/11/13 | 1,069 | 1,069 | 1,055 | 1,057 | 12,200 |
| 2015/11/12 | 1,075 | 1,079 | 1,058 | 1,069 | 16,000 |
| 2015/11/11 | 1,050 | 1,082 | 1,050 | 1,075 | 20,300 |
| 2015/11/10 | 1,050 | 1,065 | 1,050 | 1,056 | 18,600 |
| 2015/11/09 | 1,096 | 1,096 | 1,033 | 1,047 | 79,200 |
| 2015/11/06 | 1,070 | 1,118 | 1,060 | 1,096 | 16,400 |
| 2015/11/05 | 1,070 | 1,072 | 1,051 | 1,070 | 42,500 |
| 2015/11/04 | 1,117 | 1,117 | 1,070 | 1,070 | 43,600 |
| 2015/11/02 | 1,130 | 1,135 | 1,117 | 1,117 | 17,400 |
| 2015/10/30 | 1,128 | 1,137 | 1,122 | 1,128 | 14,900 |
| 2015/10/29 | 1,134 | 1,149 | 1,125 | 1,135 | 20,500 |
| 2015/10/28 | 1,127 | 1,143 | 1,127 | 1,131 | 22,600 |
| 2015/10/27 | 1,170 | 1,170 | 1,142 | 1,142 | 11,800 |
| 2015/10/26 | 1,145 | 1,165 | 1,138 | 1,161 | 26,800 |
| 2015/10/23 | 1,143 | 1,159 | 1,132 | 1,145 | 26,500 |
| 2015/10/22 | 1,142 | 1,142 | 1,119 | 1,131 | 15,800 |
| 2015/10/21 | 1,130 | 1,132 | 1,115 | 1,118 | 18,000 |
| 2015/10/20 | 1,122 | 1,130 | 1,100 | 1,111 | 37,500 |
| 2015/10/19 | 1,160 | 1,160 | 1,116 | 1,118 | 55,100 |
| 2015/10/16 | 1,195 | 1,195 | 1,152 | 1,160 | 37,300 |
| 2015/10/15 | 1,168 | 1,184 | 1,153 | 1,169 | 32,800 |
| 2015/10/14 | 1,204 | 1,204 | 1,159 | 1,166 | 60,400 |
| 2015/10/13 | 1,187 | 1,229 | 1,180 | 1,204 | 91,300 |
| 2015/10/09 | 1,174 | 1,174 | 1,143 | 1,163 | 37,500 |
| 2015/10/08 | 1,168 | 1,184 | 1,147 | 1,160 | 38,700 |
| 2015/10/07 | 1,194 | 1,194 | 1,141 | 1,157 | 68,400 |
| 2015/10/06 | 1,240 | 1,244 | 1,180 | 1,189 | 105,300 |
| 2015/10/05 | 1,172 | 1,225 | 1,145 | 1,201 | 156,800 |
| 2015/10/02 | 1,117 | 1,147 | 1,117 | 1,145 | 58,500 |
| 2015/10/01 | 1,157 | 1,157 | 1,115 | 1,131 | 74,800 |
| 2015/09/30 | 1,109 | 1,305 | 1,076 | 1,127 | 567,000 |
| 2015/09/29 | 1,087 | 1,087 | 1,060 | 1,068 | 44,500 |
| 2015/09/28 | 1,115 | 1,115 | 1,091 | 1,100 | 33,300 |
| 2015/09/25 | 1,075 | 1,093 | 1,065 | 1,090 | 47,700 |
| 2015/09/24 | 1,052 | 1,076 | 1,052 | 1,068 | 49,200 |
| 2015/09/18 | 1,110 | 1,112 | 1,080 | 1,082 | 103,000 |
| 2015/09/17 | 1,234 | 1,235 | 1,065 | 1,107 | 630,400 |
| 2015/09/16 | 1,043 | 1,339 | 1,038 | 1,221 | 1,965,300 |
| 2015/09/15 | 1,050 | 1,064 | 1,039 | 1,039 | 45,600 |
| 2015/09/14 | 1,080 | 1,082 | 1,042 | 1,049 | 36,700 |
| 2015/09/11 | 1,073 | 1,094 | 1,064 | 1,071 | 97,000 |
| 2015/09/10 | 1,032 | 1,086 | 1,032 | 1,073 | 47,000 |
| 2015/09/09 | 1,069 | 1,098 | 1,043 | 1,082 | 114,300 |
| 2015/09/08 | 1,039 | 1,065 | 1,013 | 1,015 | 82,500 |
| 2015/09/07 | 1,040 | 1,060 | 987 | 1,030 | 147,000 |
| 2015/09/04 | 1,137 | 1,144 | 1,048 | 1,070 | 222,600 |
| 2015/09/03 | 1,239 | 1,270 | 1,142 | 1,148 | 344,100 |
| 2015/09/02 | 1,150 | 1,287 | 1,123 | 1,141 | 608,100 |
| 2015/09/01 | 1,415 | 1,525 | 1,222 | 1,240 | 2,536,900 |
| 2015/08/31 | 1,240 | 1,367 | 1,207 | 1,367 | 887,900 |
| 2015/08/28 | 1,055 | 1,075 | 1,055 | 1,067 | 46,700 |
| 2015/08/27 | 1,020 | 1,049 | 1,020 | 1,039 | 37,400 |
| 2015/08/26 | 990 | 1,021 | 985 | 1,020 | 45,100 |
| 2015/08/25 | 921 | 1,050 | 871 | 967 | 159,900 |
| 2015/08/24 | 1,085 | 1,120 | 951 | 981 | 231,500 |
| 2015/08/21 | 1,155 | 1,175 | 1,144 | 1,144 | 111,600 |
| 2015/08/20 | 1,148 | 1,259 | 1,147 | 1,193 | 284,700 |
| 2015/08/19 | 1,154 | 1,180 | 1,145 | 1,148 | 49,800 |
| 2015/08/18 | 1,132 | 1,170 | 1,130 | 1,162 | 55,500 |
| 2015/08/17 | 1,137 | 1,155 | 1,135 | 1,139 | 60,300 |
| 2015/08/14 | 1,149 | 1,199 | 1,145 | 1,180 | 74,900 |
| 2015/08/13 | 1,166 | 1,179 | 1,138 | 1,142 | 57,100 |
| 2015/08/12 | 1,183 | 1,203 | 1,158 | 1,167 | 69,700 |
| 2015/08/11 | 1,190 | 1,217 | 1,182 | 1,190 | 58,700 |
| 2015/08/10 | 1,194 | 1,242 | 1,182 | 1,190 | 127,000 |
| 2015/08/07 | 1,250 | 1,254 | 1,209 | 1,219 | 184,600 |
| 2015/08/06 | 1,310 | 1,313 | 1,255 | 1,266 | 153,200 |
| 2015/08/05 | 1,301 | 1,375 | 1,282 | 1,282 | 484,900 |
| 2015/08/04 | 1,320 | 1,361 | 1,253 | 1,253 | 250,700 |
| 2015/08/03 | 1,327 | 1,378 | 1,247 | 1,328 | 795,500 |
| 2015/07/31 | 1,379 | 1,472 | 1,314 | 1,340 | 1,498,000 |
| 2015/07/30 | 1,685 | 1,690 | 1,351 | 1,379 | 2,286,600 |
| 2015/07/29 | 1,742 | 1,780 | 1,583 | 1,645 | 2,552,400 |
| 2015/07/28 | 1,541 | 1,835 | 1,508 | 1,743 | 8,840,700 |
| 2015/07/27 | 1,332 | 1,539 | 1,300 | 1,539 | 3,341,600 |
| 2015/07/24 | 1,439 | 1,660 | 1,220 | 1,239 | 4,889,600 |
| 2015/07/23 | 1,075 | 1,379 | 1,071 | 1,379 | 1,336,700 |
| 2015/07/22 | 1,075 | 1,089 | 1,070 | 1,079 | 5,900 |
| 2015/07/21 | 1,086 | 1,091 | 1,080 | 1,081 | 6,900 |
| 2015/07/17 | 1,080 | 1,088 | 1,077 | 1,087 | 7,700 |
| 2015/07/16 | 1,083 | 1,089 | 1,080 | 1,088 | 6,700 |
| 2015/07/15 | 1,076 | 1,098 | 1,073 | 1,083 | 9,800 |
| 2015/07/14 | 1,100 | 1,100 | 1,080 | 1,090 | 11,300 |
| 2015/07/13 | 1,055 | 1,094 | 1,050 | 1,075 | 13,000 |
| 2015/07/10 | 1,083 | 1,083 | 1,057 | 1,060 | 7,600 |
| 2015/07/09 | 1,062 | 1,073 | 999 | 1,071 | 69,300 |
| 2015/07/08 | 1,122 | 1,122 | 1,085 | 1,087 | 30,600 |
| 2015/07/07 | 1,096 | 1,124 | 1,096 | 1,116 | 13,100 |
| 2015/07/06 | 1,102 | 1,114 | 1,098 | 1,105 | 22,800 |
| 2015/07/03 | 1,148 | 1,148 | 1,115 | 1,130 | 18,600 |
| 2015/07/02 | 1,122 | 1,148 | 1,119 | 1,148 | 33,400 |
| 2015/07/01 | 1,106 | 1,123 | 1,090 | 1,122 | 27,900 |
| 2015/06/30 | 1,091 | 1,109 | 1,091 | 1,095 | 11,500 |
| 2015/06/29 | 1,090 | 1,120 | 1,082 | 1,091 | 41,000 |
| 2015/06/26 | 1,109 | 1,122 | 1,095 | 1,122 | 25,900 |
| 2015/06/25 | 1,108 | 1,108 | 1,090 | 1,098 | 13,200 |
| 2015/06/24 | 1,115 | 1,115 | 1,093 | 1,103 | 21,600 |
| 2015/06/23 | 1,112 | 1,120 | 1,090 | 1,110 | 28,900 |
| 2015/06/22 | 1,082 | 1,109 | 1,080 | 1,109 | 28,400 |
| 2015/06/19 | 1,085 | 1,096 | 1,081 | 1,084 | 12,100 |
| 2015/06/18 | 1,119 | 1,119 | 1,080 | 1,088 | 21,500 |
| 2015/06/17 | 1,129 | 1,155 | 1,081 | 1,108 | 51,200 |
| 2015/06/16 | 1,138 | 1,164 | 1,122 | 1,125 | 68,500 |
| 2015/06/15 | 1,080 | 1,126 | 1,076 | 1,123 | 47,600 |
| 2015/06/12 | 1,069 | 1,089 | 1,065 | 1,086 | 19,900 |
| 2015/06/11 | 1,050 | 1,072 | 1,050 | 1,065 | 9,200 |
| 2015/06/10 | 1,074 | 1,089 | 1,063 | 1,064 | 16,400 |
| 2015/06/09 | 1,085 | 1,086 | 1,070 | 1,070 | 18,500 |
| 2015/06/08 | 1,095 | 1,103 | 1,078 | 1,098 | 36,900 |
| 2015/06/05 | 1,089 | 1,095 | 1,077 | 1,089 | 11,300 |
| 2015/06/04 | 1,077 | 1,099 | 1,076 | 1,080 | 44,600 |
| 2015/06/03 | 1,076 | 1,085 | 1,060 | 1,082 | 21,000 |
| 2015/06/02 | 1,070 | 1,074 | 1,060 | 1,063 | 15,100 |
| 2015/06/01 | 1,081 | 1,081 | 1,062 | 1,066 | 11,000 |
| 2015/05/29 | 1,054 | 1,070 | 1,052 | 1,063 | 12,200 |
| 2015/05/28 | 1,084 | 1,089 | 1,062 | 1,064 | 46,100 |
| 2015/05/27 | 1,060 | 1,067 | 1,054 | 1,067 | 18,800 |
| 2015/05/26 | 1,050 | 1,065 | 1,050 | 1,054 | 18,700 |
| 2015/05/25 | 1,046 | 1,061 | 1,046 | 1,051 | 27,700 |
| 2015/05/22 | 1,054 | 1,055 | 1,039 | 1,045 | 26,700 |
| 2015/05/21 | 1,056 | 1,064 | 1,040 | 1,054 | 32,800 |
| 2015/05/20 | 1,065 | 1,066 | 1,056 | 1,060 | 14,700 |
| 2015/05/19 | 1,049 | 1,064 | 1,039 | 1,064 | 25,200 |
| 2015/05/18 | 1,058 | 1,059 | 1,041 | 1,049 | 18,300 |
| 2015/05/15 | 1,063 | 1,080 | 1,057 | 1,061 | 20,500 |
| 2015/05/14 | 1,064 | 1,070 | 1,054 | 1,063 | 24,700 |
| 2015/05/13 | 1,065 | 1,076 | 1,058 | 1,075 | 14,000 |
| 2015/05/12 | 1,057 | 1,072 | 1,057 | 1,065 | 5,600 |
| 2015/05/11 | 1,057 | 1,065 | 1,052 | 1,062 | 9,600 |
| 2015/05/08 | 1,048 | 1,057 | 1,048 | 1,057 | 9,000 |
| 2015/05/07 | 1,050 | 1,055 | 1,049 | 1,049 | 7,900 |
| 2015/05/01 | 1,055 | 1,060 | 1,050 | 1,054 | 17,200 |
| 2015/04/30 | 1,064 | 1,070 | 1,060 | 1,061 | 16,900 |
| 2015/04/28 | 1,075 | 1,076 | 1,065 | 1,068 | 16,400 |
| 2015/04/27 | 1,070 | 1,074 | 1,063 | 1,073 | 24,200 |
| 2015/04/24 | 1,080 | 1,080 | 1,068 | 1,074 | 13,900 |
| 2015/04/23 | 1,075 | 1,080 | 1,067 | 1,080 | 18,200 |
| 2015/04/22 | 1,080 | 1,080 | 1,065 | 1,075 | 24,800 |
| 2015/04/21 | 1,067 | 1,081 | 1,066 | 1,080 | 20,600 |
| 2015/04/20 | 1,068 | 1,074 | 1,068 | 1,072 | 7,000 |
| 2015/04/17 | 1,071 | 1,076 | 1,071 | 1,072 | 7,600 |
| 2015/04/16 | 1,069 | 1,079 | 1,068 | 1,079 | 9,200 |
| 2015/04/15 | 1,072 | 1,075 | 1,067 | 1,069 | 15,200 |
| 2015/04/14 | 1,072 | 1,087 | 1,069 | 1,072 | 30,700 |
| 2015/04/13 | 1,085 | 1,086 | 1,058 | 1,080 | 38,800 |
| 2015/04/10 | 1,071 | 1,088 | 1,070 | 1,088 | 20,900 |
| 2015/04/09 | 1,076 | 1,079 | 1,068 | 1,070 | 18,700 |
| 2015/04/08 | 1,078 | 1,079 | 1,068 | 1,075 | 20,100 |
| 2015/04/07 | 1,091 | 1,091 | 1,069 | 1,073 | 28,600 |
| 2015/04/06 | 1,080 | 1,085 | 1,068 | 1,080 | 36,500 |
| 2015/04/03 | 1,106 | 1,108 | 1,070 | 1,085 | 85,900 |
| 2015/04/02 | 1,123 | 1,140 | 1,075 | 1,106 | 176,700 |
| 2015/04/01 | 1,304 | 1,388 | 1,130 | 1,140 | 1,277,300 |
| 2015/03/31 | 1,090 | 1,095 | 1,084 | 1,088 | 7,300 |
| 2015/03/30 | 1,066 | 1,088 | 1,066 | 1,088 | 6,000 |
| 2015/03/27 | 1,071 | 1,082 | 1,067 | 1,073 | 9,600 |
| 2015/03/26 | 1,074 | 1,085 | 1,071 | 1,073 | 17,600 |
| 2015/03/25 | 1,088 | 1,093 | 1,073 | 1,086 | 11,200 |
| 2015/03/24 | 1,083 | 1,093 | 1,083 | 1,091 | 12,600 |
| 2015/03/23 | 1,095 | 1,100 | 1,075 | 1,093 | 12,100 |
| 2015/03/20 | 1,078 | 1,097 | 1,072 | 1,096 | 10,000 |
| 2015/03/19 | 1,083 | 1,086 | 1,076 | 1,078 | 13,500 |
| 2015/03/18 | 1,111 | 1,111 | 1,082 | 1,090 | 14,100 |
| 2015/03/17 | 1,100 | 1,111 | 1,095 | 1,100 | 14,900 |
| 2015/03/16 | 1,070 | 1,100 | 1,070 | 1,100 | 20,100 |
| 2015/03/13 | 1,074 | 1,084 | 1,074 | 1,078 | 9,200 |
| 2015/03/12 | 1,073 | 1,082 | 1,070 | 1,082 | 8,300 |
| 2015/03/11 | 1,077 | 1,080 | 1,071 | 1,077 | 8,100 |
| 2015/03/10 | 1,091 | 1,094 | 1,083 | 1,084 | 10,800 |
| 2015/03/09 | 1,090 | 1,099 | 1,090 | 1,095 | 11,500 |
| 2015/03/06 | 1,088 | 1,091 | 1,085 | 1,088 | 6,900 |
| 2015/03/05 | 1,068 | 1,088 | 1,068 | 1,080 | 10,500 |
| 2015/03/04 | 1,078 | 1,081 | 1,066 | 1,072 | 9,900 |
| 2015/03/03 | 1,088 | 1,090 | 1,075 | 1,078 | 15,800 |
| 2015/03/02 | 1,099 | 1,099 | 1,078 | 1,086 | 11,200 |
| 2015/02/27 | 1,082 | 1,093 | 1,070 | 1,078 | 17,200 |
| 2015/02/26 | 1,107 | 1,120 | 1,090 | 1,092 | 20,500 |
| 2015/02/25 | 1,125 | 1,128 | 1,102 | 1,112 | 29,400 |
| 2015/02/24 | 1,091 | 1,122 | 1,086 | 1,115 | 30,200 |
| 2015/02/23 | 1,080 | 1,093 | 1,080 | 1,092 | 27,600 |
| 2015/02/20 | 1,071 | 1,084 | 1,067 | 1,084 | 19,600 |
| 2015/02/19 | 1,051 | 1,069 | 1,051 | 1,066 | 12,700 |
| 2015/02/18 | 1,066 | 1,076 | 1,065 | 1,069 | 12,300 |
| 2015/02/17 | 1,079 | 1,087 | 1,066 | 1,066 | 17,200 |
| 2015/02/16 | 1,067 | 1,084 | 1,063 | 1,076 | 36,500 |
| 2015/02/13 | 1,065 | 1,067 | 1,054 | 1,059 | 17,300 |
| 2015/02/12 | 1,058 | 1,063 | 1,050 | 1,059 | 32,200 |
| 2015/02/10 | 1,030 | 1,042 | 1,020 | 1,041 | 24,400 |
| 2015/02/09 | 1,016 | 1,031 | 1,015 | 1,024 | 20,000 |
| 2015/02/06 | 1,012 | 1,020 | 1,011 | 1,015 | 9,100 |
| 2015/02/05 | 1,020 | 1,020 | 1,012 | 1,012 | 8,700 |
| 2015/02/04 | 1,029 | 1,029 | 1,014 | 1,017 | 9,300 |
| 2015/02/03 | 1,020 | 1,029 | 1,015 | 1,015 | 17,000 |
| 2015/02/02 | 1,025 | 1,030 | 1,016 | 1,017 | 11,500 |
| 2015/01/30 | 1,026 | 1,032 | 1,025 | 1,025 | 11,400 |
| 2015/01/29 | 1,044 | 1,044 | 1,026 | 1,027 | 10,000 |
| 2015/01/28 | 1,067 | 1,067 | 1,034 | 1,042 | 16,300 |
| 2015/01/27 | 1,037 | 1,072 | 1,029 | 1,060 | 23,600 |
| 2015/01/26 | 1,035 | 1,038 | 1,025 | 1,031 | 8,500 |
| 2015/01/23 | 1,037 | 1,037 | 1,021 | 1,022 | 8,900 |
| 2015/01/22 | 1,030 | 1,035 | 1,015 | 1,029 | 9,700 |
| 2015/01/21 | 1,032 | 1,033 | 1,025 | 1,026 | 10,300 |
| 2015/01/20 | 1,028 | 1,040 | 1,028 | 1,037 | 23,400 |
| 2015/01/19 | 1,036 | 1,039 | 1,018 | 1,028 | 9,300 |
| 2015/01/16 | 1,025 | 1,028 | 1,000 | 1,018 | 21,300 |
| 2015/01/15 | 1,040 | 1,046 | 1,030 | 1,038 | 11,800 |
| 2015/01/14 | 1,064 | 1,064 | 1,036 | 1,040 | 7,200 |
| 2015/01/13 | 1,038 | 1,061 | 1,035 | 1,046 | 6,300 |
| 2015/01/09 | 1,070 | 1,070 | 1,052 | 1,052 | 11,700 |
| 2015/01/08 | 1,070 | 1,070 | 1,054 | 1,065 | 16,400 |
| 2015/01/07 | 1,060 | 1,083 | 1,048 | 1,056 | 35,300 |
| 2015/01/06 | 1,086 | 1,086 | 1,044 | 1,047 | 31,500 |
| 2015/01/05 | 1,074 | 1,074 | 1,044 | 1,056 | 16,500 |