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 |
---|---|---|---|---|---|
2016/12/30 | 793 | 808 | 791 | 808 | 16,400 |
2016/12/29 | 791 | 803 | 791 | 793 | 12,200 |
2016/12/28 | 791 | 805 | 788 | 800 | 26,800 |
2016/12/27 | 792 | 797 | 790 | 790 | 25,700 |
2016/12/26 | 800 | 816 | 788 | 792 | 54,600 |
2016/12/22 | 800 | 801 | 794 | 798 | 31,500 |
2016/12/21 | 804 | 807 | 801 | 802 | 19,200 |
2016/12/20 | 804 | 808 | 803 | 806 | 14,100 |
2016/12/19 | 803 | 810 | 802 | 802 | 15,800 |
2016/12/16 | 808 | 810 | 803 | 803 | 12,600 |
2016/12/15 | 812 | 812 | 804 | 807 | 14,900 |
2016/12/14 | 811 | 817 | 809 | 813 | 23,200 |
2016/12/13 | 808 | 818 | 806 | 818 | 17,300 |
2016/12/12 | 804 | 808 | 800 | 808 | 14,200 |
2016/12/09 | 798 | 807 | 798 | 804 | 17,100 |
2016/12/08 | 802 | 807 | 800 | 803 | 21,200 |
2016/12/07 | 802 | 807 | 798 | 801 | 18,900 |
2016/12/06 | 804 | 808 | 800 | 804 | 33,700 |
2016/12/05 | 807 | 812 | 806 | 811 | 15,300 |
2016/12/02 | 822 | 822 | 809 | 815 | 12,000 |
2016/12/01 | 820 | 822 | 812 | 812 | 14,400 |
2016/11/30 | 828 | 828 | 816 | 823 | 12,900 |
2016/11/29 | 814 | 830 | 812 | 827 | 20,500 |
2016/11/28 | 817 | 817 | 810 | 816 | 12,000 |
2016/11/25 | 813 | 820 | 810 | 810 | 12,600 |
2016/11/24 | 814 | 818 | 810 | 812 | 26,700 |
2016/11/22 | 808 | 814 | 802 | 812 | 11,100 |
2016/11/21 | 805 | 809 | 799 | 805 | 12,800 |
2016/11/18 | 804 | 804 | 794 | 796 | 12,500 |
2016/11/17 | 805 | 805 | 794 | 799 | 9,600 |
2016/11/16 | 787 | 802 | 787 | 795 | 6,400 |
2016/11/15 | 798 | 798 | 782 | 787 | 10,200 |
2016/11/14 | 781 | 812 | 775 | 787 | 25,300 |
2016/11/11 | 775 | 788 | 775 | 779 | 8,200 |
2016/11/10 | 768 | 786 | 767 | 775 | 28,000 |
2016/11/09 | 786 | 794 | 746 | 750 | 47,200 |
2016/11/08 | 797 | 849 | 780 | 785 | 111,100 |
2016/11/07 | 787 | 791 | 784 | 785 | 10,800 |
2016/11/04 | 801 | 802 | 786 | 787 | 32,800 |
2016/11/02 | 821 | 821 | 805 | 805 | 20,600 |
2016/11/01 | 815 | 827 | 811 | 815 | 13,100 |
2016/10/31 | 823 | 824 | 814 | 816 | 18,500 |
2016/10/28 | 830 | 830 | 821 | 823 | 7,900 |
2016/10/27 | 819 | 826 | 817 | 823 | 8,700 |
2016/10/26 | 820 | 821 | 818 | 820 | 29,600 |
2016/10/25 | 822 | 823 | 820 | 821 | 13,100 |
2016/10/24 | 824 | 829 | 821 | 823 | 12,600 |
2016/10/21 | 820 | 830 | 820 | 825 | 26,000 |
2016/10/20 | 834 | 834 | 829 | 830 | 34,200 |
2016/10/19 | 835 | 838 | 834 | 835 | 8,100 |
2016/10/18 | 835 | 839 | 832 | 835 | 7,500 |
2016/10/17 | 837 | 840 | 834 | 835 | 13,100 |
2016/10/14 | 835 | 841 | 835 | 839 | 12,200 |
2016/10/13 | 843 | 843 | 838 | 838 | 12,400 |
2016/10/12 | 845 | 850 | 840 | 843 | 13,200 |
2016/10/11 | 855 | 855 | 847 | 848 | 10,500 |
2016/10/07 | 856 | 858 | 847 | 848 | 13,900 |
2016/10/06 | 858 | 863 | 856 | 862 | 8,400 |
2016/10/05 | 868 | 870 | 856 | 862 | 16,400 |
2016/10/04 | 910 | 946 | 866 | 866 | 139,500 |
2016/10/03 | 886 | 891 | 877 | 883 | 11,700 |
2016/09/30 | 871 | 887 | 864 | 886 | 13,600 |
2016/09/29 | 892 | 892 | 871 | 877 | 22,800 |
2016/09/28 | 857 | 878 | 857 | 877 | 17,900 |
2016/09/27 | 862 | 867 | 849 | 867 | 12,700 |
2016/09/26 | 879 | 885 | 849 | 867 | 27,600 |
2016/09/23 | 845 | 860 | 835 | 850 | 33,400 |
2016/09/21 | 828 | 840 | 828 | 830 | 10,800 |
2016/09/20 | 833 | 838 | 828 | 830 | 9,600 |
2016/09/16 | 837 | 840 | 830 | 832 | 18,700 |
2016/09/15 | 840 | 847 | 837 | 840 | 19,500 |
2016/09/14 | 859 | 864 | 843 | 843 | 49,000 |
2016/09/13 | 850 | 976 | 838 | 860 | 418,600 |
2016/09/12 | 833 | 862 | 832 | 844 | 14,800 |
2016/09/09 | 846 | 854 | 837 | 846 | 6,700 |
2016/09/08 | 837 | 843 | 835 | 836 | 12,000 |
2016/09/07 | 840 | 843 | 838 | 843 | 7,900 |
2016/09/06 | 837 | 846 | 836 | 843 | 8,800 |
2016/09/05 | 824 | 843 | 822 | 836 | 15,200 |
2016/09/02 | 839 | 844 | 831 | 834 | 4,300 |
2016/09/01 | 829 | 843 | 829 | 839 | 10,500 |
2016/08/31 | 836 | 847 | 831 | 831 | 13,600 |
2016/08/30 | 860 | 860 | 836 | 841 | 16,200 |
2016/08/29 | 817 | 865 | 814 | 846 | 57,500 |
2016/08/26 | 821 | 821 | 815 | 815 | 6,100 |
2016/08/25 | 829 | 829 | 818 | 821 | 4,800 |
2016/08/24 | 833 | 833 | 820 | 822 | 6,600 |
2016/08/23 | 834 | 834 | 823 | 826 | 4,600 |
2016/08/22 | 823 | 826 | 822 | 825 | 5,700 |
2016/08/19 | 844 | 844 | 822 | 823 | 11,400 |
2016/08/18 | 848 | 849 | 830 | 831 | 7,500 |
2016/08/17 | 848 | 849 | 830 | 841 | 10,300 |
2016/08/16 | 847 | 852 | 835 | 845 | 9,400 |
2016/08/15 | 834 | 861 | 833 | 847 | 10,400 |
2016/08/12 | 834 | 843 | 832 | 833 | 8,800 |
2016/08/10 | 833 | 839 | 833 | 834 | 3,300 |
2016/08/09 | 840 | 843 | 834 | 837 | 7,700 |
2016/08/08 | 852 | 860 | 835 | 839 | 21,700 |
2016/08/05 | 851 | 874 | 850 | 860 | 12,000 |
2016/08/04 | 855 | 860 | 850 | 860 | 10,200 |
2016/08/03 | 870 | 870 | 852 | 853 | 13,100 |
2016/08/02 | 879 | 879 | 864 | 870 | 8,600 |
2016/08/01 | 851 | 880 | 847 | 865 | 10,200 |
2016/07/29 | 847 | 855 | 834 | 855 | 15,500 |
2016/07/28 | 861 | 861 | 849 | 850 | 18,300 |
2016/07/27 | 869 | 871 | 859 | 859 | 12,900 |
2016/07/26 | 869 | 875 | 856 | 858 | 15,800 |
2016/07/25 | 872 | 875 | 867 | 869 | 10,600 |
2016/07/22 | 860 | 868 | 859 | 866 | 17,100 |
2016/07/21 | 858 | 869 | 856 | 866 | 13,600 |
2016/07/20 | 862 | 876 | 854 | 855 | 25,600 |
2016/07/19 | 870 | 878 | 840 | 861 | 21,200 |
2016/07/15 | 885 | 885 | 863 | 869 | 35,400 |
2016/07/14 | 882 | 900 | 870 | 887 | 24,700 |
2016/07/13 | 908 | 908 | 882 | 890 | 29,600 |
2016/07/12 | 895 | 912 | 883 | 900 | 29,900 |
2016/07/11 | 890 | 914 | 890 | 891 | 34,700 |
2016/07/08 | 935 | 940 | 875 | 876 | 76,500 |
2016/07/07 | 998 | 998 | 924 | 935 | 104,000 |
2016/07/06 | 1,055 | 1,074 | 929 | 1,000 | 670,000 |
2016/07/05 | 879 | 1,012 | 856 | 1,012 | 85,000 |
2016/07/04 | 845 | 880 | 845 | 862 | 17,300 |
2016/07/01 | 840 | 843 | 819 | 843 | 19,500 |
2016/06/30 | 850 | 861 | 825 | 827 | 34,200 |
2016/06/29 | 820 | 834 | 813 | 821 | 16,400 |
2016/06/28 | 770 | 800 | 750 | 794 | 36,200 |
2016/06/27 | 752 | 797 | 752 | 790 | 43,400 |
2016/06/24 | 865 | 865 | 730 | 750 | 105,400 |
2016/06/23 | 860 | 860 | 830 | 846 | 12,200 |
2016/06/22 | 860 | 860 | 840 | 840 | 9,500 |
2016/06/21 | 856 | 885 | 828 | 855 | 24,600 |
2016/06/20 | 834 | 860 | 822 | 851 | 21,900 |
2016/06/17 | 850 | 854 | 818 | 819 | 39,700 |
2016/06/16 | 860 | 869 | 820 | 821 | 50,200 |
2016/06/15 | 849 | 890 | 840 | 871 | 52,900 |
2016/06/14 | 950 | 951 | 860 | 879 | 93,500 |
2016/06/13 | 993 | 993 | 951 | 951 | 37,100 |
2016/06/10 | 1,010 | 1,010 | 993 | 993 | 16,400 |
2016/06/09 | 1,020 | 1,022 | 993 | 1,000 | 36,600 |
2016/06/08 | 1,020 | 1,020 | 996 | 1,010 | 22,600 |
2016/06/07 | 1,003 | 1,009 | 988 | 1,008 | 34,100 |
2016/06/06 | 984 | 1,040 | 960 | 973 | 94,400 |
2016/06/03 | 981 | 989 | 969 | 988 | 22,900 |
2016/06/02 | 990 | 990 | 968 | 968 | 32,900 |
2016/06/01 | 994 | 995 | 977 | 979 | 23,200 |
2016/05/31 | 992 | 992 | 972 | 979 | 24,400 |
2016/05/30 | 970 | 990 | 970 | 977 | 26,800 |
2016/05/27 | 965 | 1,010 | 965 | 970 | 41,000 |
2016/05/26 | 968 | 981 | 960 | 964 | 29,100 |
2016/05/25 | 980 | 991 | 962 | 968 | 28,900 |
2016/05/24 | 960 | 975 | 955 | 962 | 17,000 |
2016/05/23 | 951 | 978 | 951 | 966 | 23,000 |
2016/05/20 | 955 | 967 | 944 | 963 | 24,500 |
2016/05/19 | 945 | 967 | 936 | 956 | 26,800 |
2016/05/18 | 984 | 984 | 936 | 950 | 77,000 |
2016/05/17 | 951 | 986 | 951 | 970 | 30,600 |
2016/05/16 | 985 | 1,000 | 951 | 951 | 83,600 |
2016/05/13 | 1,021 | 1,027 | 1,010 | 1,015 | 35,400 |
2016/05/12 | 1,050 | 1,055 | 1,023 | 1,025 | 32,200 |
2016/05/11 | 1,050 | 1,065 | 1,040 | 1,047 | 32,900 |
2016/05/10 | 1,045 | 1,064 | 1,025 | 1,060 | 37,600 |
2016/05/09 | 1,010 | 1,065 | 1,010 | 1,041 | 38,100 |
2016/05/06 | 1,005 | 1,023 | 986 | 1,020 | 59,700 |
2016/05/02 | 1,008 | 1,017 | 992 | 996 | 55,700 |
2016/04/28 | 1,011 | 1,023 | 1,000 | 1,008 | 75,300 |
2016/04/27 | 1,020 | 1,049 | 996 | 1,039 | 113,400 |
2016/04/26 | 1,080 | 1,097 | 1,009 | 1,026 | 175,200 |
2016/04/25 | 1,163 | 1,165 | 1,099 | 1,103 | 196,000 |
2016/04/22 | 1,230 | 1,320 | 1,150 | 1,163 | 1,218,200 |
2016/04/21 | 1,180 | 1,186 | 1,122 | 1,142 | 468,200 |
2016/04/20 | 1,170 | 1,170 | 1,090 | 1,122 | 141,300 |
2016/04/19 | 1,161 | 1,174 | 1,130 | 1,164 | 219,400 |
2016/04/18 | 1,100 | 1,150 | 1,071 | 1,140 | 215,900 |
2016/04/15 | 1,079 | 1,157 | 1,072 | 1,095 | 201,600 |
2016/04/14 | 1,050 | 1,140 | 1,030 | 1,103 | 216,700 |
2016/04/13 | 1,041 | 1,059 | 1,025 | 1,032 | 45,900 |
2016/04/12 | 1,018 | 1,044 | 1,006 | 1,037 | 74,000 |
2016/04/11 | 1,005 | 1,027 | 999 | 1,021 | 33,200 |
2016/04/08 | 984 | 1,035 | 981 | 1,000 | 61,100 |
2016/04/07 | 963 | 1,020 | 963 | 995 | 21,800 |
2016/04/06 | 985 | 993 | 960 | 973 | 18,300 |
2016/04/05 | 1,020 | 1,032 | 985 | 1,008 | 40,500 |
2016/04/04 | 1,027 | 1,041 | 1,003 | 1,023 | 52,400 |
2016/04/01 | 1,048 | 1,048 | 989 | 1,012 | 45,400 |
2016/03/31 | 1,009 | 1,062 | 1,001 | 1,045 | 95,100 |
2016/03/30 | 1,012 | 1,012 | 977 | 1,009 | 39,300 |
2016/03/29 | 1,019 | 1,020 | 1,001 | 1,008 | 15,600 |
2016/03/28 | 977 | 1,000 | 950 | 1,000 | 58,300 |
2016/03/25 | 1,000 | 1,000 | 975 | 987 | 19,000 |
2016/03/24 | 1,019 | 1,028 | 981 | 992 | 62,200 |
2016/03/23 | 938 | 989 | 930 | 989 | 58,100 |
2016/03/22 | 920 | 934 | 920 | 927 | 11,000 |
2016/03/18 | 935 | 935 | 913 | 916 | 18,500 |
2016/03/17 | 927 | 945 | 925 | 935 | 32,400 |
2016/03/16 | 932 | 939 | 921 | 925 | 20,100 |
2016/03/15 | 923 | 937 | 923 | 933 | 22,200 |
2016/03/14 | 930 | 937 | 920 | 921 | 15,500 |
2016/03/11 | 920 | 935 | 910 | 925 | 13,100 |
2016/03/10 | 910 | 932 | 910 | 915 | 11,000 |
2016/03/09 | 911 | 918 | 905 | 905 | 9,200 |
2016/03/08 | 930 | 946 | 912 | 930 | 21,500 |
2016/03/07 | 928 | 939 | 912 | 928 | 14,800 |
2016/03/04 | 892 | 938 | 891 | 927 | 27,500 |
2016/03/03 | 861 | 894 | 861 | 891 | 20,300 |
2016/03/02 | 828 | 887 | 824 | 860 | 23,200 |
2016/03/01 | 794 | 819 | 794 | 819 | 15,800 |
2016/02/29 | 811 | 825 | 807 | 807 | 19,700 |
2016/02/26 | 824 | 828 | 809 | 826 | 17,900 |
2016/02/25 | 822 | 836 | 817 | 824 | 12,800 |
2016/02/24 | 815 | 828 | 811 | 823 | 5,700 |
2016/02/23 | 846 | 851 | 818 | 820 | 10,200 |
2016/02/22 | 810 | 838 | 810 | 827 | 31,400 |
2016/02/19 | 841 | 841 | 825 | 837 | 12,500 |
2016/02/18 | 817 | 840 | 817 | 826 | 25,200 |
2016/02/17 | 803 | 823 | 790 | 802 | 11,400 |
2016/02/16 | 760 | 829 | 760 | 800 | 15,700 |
2016/02/15 | 766 | 787 | 740 | 771 | 28,900 |
2016/02/12 | 770 | 799 | 727 | 736 | 58,600 |
2016/02/10 | 873 | 873 | 811 | 840 | 30,000 |
2016/02/09 | 903 | 903 | 850 | 869 | 33,600 |
2016/02/08 | 908 | 920 | 904 | 915 | 12,100 |
2016/02/05 | 908 | 944 | 892 | 908 | 18,600 |
2016/02/04 | 941 | 946 | 907 | 908 | 18,200 |
2016/02/03 | 941 | 949 | 934 | 941 | 15,300 |
2016/02/02 | 947 | 994 | 931 | 970 | 42,800 |
2016/02/01 | 930 | 940 | 917 | 932 | 18,700 |
2016/01/29 | 895 | 908 | 893 | 908 | 18,800 |
2016/01/28 | 916 | 928 | 907 | 912 | 16,300 |
2016/01/27 | 907 | 935 | 907 | 921 | 15,300 |
2016/01/26 | 889 | 917 | 881 | 901 | 12,200 |
2016/01/25 | 879 | 922 | 879 | 914 | 17,200 |
2016/01/22 | 851 | 879 | 851 | 875 | 26,900 |
2016/01/21 | 861 | 889 | 852 | 852 | 50,800 |
2016/01/20 | 930 | 930 | 870 | 870 | 34,000 |
2016/01/19 | 900 | 921 | 900 | 921 | 13,700 |
2016/01/18 | 892 | 910 | 886 | 900 | 38,700 |
2016/01/15 | 950 | 973 | 926 | 926 | 27,200 |
2016/01/14 | 928 | 950 | 911 | 950 | 48,500 |
2016/01/13 | 935 | 979 | 935 | 965 | 25,700 |
2016/01/12 | 990 | 990 | 927 | 935 | 56,100 |
2016/01/08 | 985 | 1,000 | 964 | 991 | 28,900 |
2016/01/07 | 1,012 | 1,020 | 990 | 995 | 34,900 |
2016/01/06 | 1,013 | 1,025 | 1,011 | 1,012 | 17,000 |
2016/01/05 | 1,010 | 1,024 | 1,008 | 1,024 | 19,300 |
2016/01/04 | 1,022 | 1,029 | 1,010 | 1,015 | 12,700 |