6413 理想科学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,2692,3472,2602,31742,1002,317
2022-09-272,3352,3492,3022,30428,4002,304
2022-09-262,3342,3582,3252,33534,4002,335
2022-09-222,3672,3732,3472,36222,9002,362
2022-09-212,3832,4112,3742,38925,4002,389
2022-09-202,4442,4442,3912,40320,8002,403
2022-09-162,4002,4282,3862,42726,2002,427
2022-09-152,4212,4262,3932,42020,0002,420
2022-09-142,3972,4862,3972,41626,7002,416
2022-09-132,5042,5062,4742,48914,4002,489
2022-09-122,4982,5102,4732,49215,0002,492
2022-09-092,4392,4992,4392,48554,1002,485
2022-09-082,4102,4732,4092,45639,7002,456
2022-09-072,4272,4272,3852,39929,7002,399
2022-09-062,4232,4422,4042,42738,9002,427
2022-09-052,3982,4412,3792,41032,9002,410
2022-09-022,4092,4322,3802,42835,4002,428
2022-09-012,4462,4552,4022,40240,4002,402
2022-08-312,4312,5202,4312,47745,5002,477
2022-08-302,4382,4782,4192,47823,2002,478
2022-08-292,4562,4562,4042,41940,3002,419
2022-08-262,5002,5272,4802,48151,2002,481
2022-08-252,4612,5002,4562,49029,0002,490
2022-08-242,4322,4822,4322,45436,8002,454
2022-08-232,4782,4782,4312,43255,9002,432
2022-08-222,4902,4992,4632,46950,9002,469
2022-08-192,4872,5172,4852,49128,6002,491
2022-08-182,4782,4812,4262,46830,5002,468
2022-08-172,5082,5152,4752,49231,3002,492
2022-08-162,5332,5332,4772,50217,1002,502
2022-08-152,5292,5492,5182,54222,1002,542
2022-08-122,4692,5352,4662,51951,9002,519
2022-08-102,4882,4882,4222,42929,6002,429
2022-08-092,5832,5832,4942,50238,6002,502
2022-08-082,5512,5832,5272,58340,5002,583
2022-08-052,4962,5702,4652,57050,1002,570
2022-08-042,4292,5152,4162,51275,9002,512
2022-08-032,3652,4172,3232,41241,1002,412
2022-08-022,3572,3782,3252,35132,9002,351
2022-08-012,4902,5102,3532,375105,1002,375
2022-07-292,4412,4582,4042,43251,9002,432
2022-07-282,4162,4632,4162,46354,3002,463
2022-07-272,3932,4652,3932,44554,6002,445
2022-07-262,4182,4212,3842,40537,8002,405
2022-07-252,4312,4382,3992,41832,2002,418
2022-07-222,4332,4402,4072,43134,1002,431
2022-07-212,4262,4382,3982,43541,1002,435
2022-07-202,4332,4342,3802,41960,4002,419
2022-07-192,3482,4002,3352,38333,0002,383
2022-07-152,3352,3402,2792,33034,9002,330
2022-07-142,3052,3512,2822,33738,5002,337
2022-07-132,3042,3222,2962,31731,3002,317
2022-07-122,3032,3032,2622,29331,6002,293
2022-07-112,2552,3182,2552,31233,7002,312
2022-07-082,2512,3012,2292,25347,8002,253
2022-07-072,2212,2672,2112,25137,0002,251
2022-07-062,2052,2152,1692,20643,6002,206
2022-07-052,2782,2842,2332,23329,0002,233
2022-07-042,2352,2742,2152,26995,3002,269
2022-07-012,2102,2292,1552,18554,1002,185
2022-06-302,2402,2592,2102,21856,8002,218
2022-06-292,2602,2822,2272,248130,7002,248
2022-06-282,2482,3042,2432,26043,9002,260
2022-06-272,3232,3232,2672,27038,1002,270
2022-06-242,2572,2982,2202,29437,0002,294
2022-06-232,2102,2602,2102,24327,7002,243
2022-06-222,2982,3052,2262,24131,4002,241
2022-06-212,2102,2822,2102,27044,5002,270
2022-06-202,2032,2212,1652,20431,2002,204
2022-06-172,2282,2372,2002,22456,2002,224
2022-06-162,2682,2832,2472,25332,4002,253
2022-06-152,2272,2562,2132,23055,9002,230
2022-06-142,2092,2442,1922,22745,4002,227
2022-06-132,2172,2252,1872,21031,1002,210
2022-06-102,2892,2912,2302,23644,5002,236
2022-06-092,3302,3432,2942,30832,9002,308
2022-06-082,2952,3432,2952,33534,7002,335
2022-06-072,2602,2872,2472,28549,7002,285
2022-06-062,2292,2612,2082,24040,4002,240
2022-06-032,2332,2372,1982,23033,7002,230
2022-06-022,2192,2252,1892,22032,0002,220
2022-06-012,1872,2342,1872,21936,6002,219
2022-05-312,1742,1992,1532,18766,2002,187
2022-05-302,2192,2212,1632,165188,5002,165
2022-05-272,2002,2172,1492,17963,3002,179
2022-05-262,1992,2202,1642,17740,8002,177
2022-05-252,1452,1882,1452,16226,5002,162
2022-05-242,1302,1682,1152,14543,0002,145
2022-05-232,1042,2072,1042,17837,1002,178
2022-05-202,1272,1522,0882,14551,8002,145
2022-05-192,0402,1502,0312,13153,9002,131
2022-05-182,0602,0632,0162,05545,0002,055
2022-05-172,1602,2182,0532,08591,9002,085
2022-05-162,3292,3402,1002,110134,6002,110
2022-05-132,3072,3992,2772,36857,4002,368
2022-05-122,3322,3612,3222,32336,6002,323
2022-05-112,3432,3772,3362,35345,3002,353
2022-05-102,4102,4102,3692,37641,2002,376
2022-05-092,4282,4382,4092,43336,4002,433
2022-05-062,3932,4432,3892,44349,7002,443
2022-05-022,4392,4502,3842,39749,0002,397
2022-04-282,3832,4482,3432,44369,4002,443
2022-04-272,3012,4322,2972,386229,4002,386
2022-04-262,2672,2742,2352,25131,3002,251
2022-04-252,2992,3082,2612,27126,4002,271
2022-04-222,3472,3562,3062,30936,0002,309
2022-04-212,3242,3702,3242,34042,8002,340
2022-04-202,3082,3332,2682,33039,1002,330
2022-04-192,2702,3432,2662,29145,6002,291
2022-04-182,2452,2662,2192,25229,2002,252
2022-04-152,2542,2632,2302,25219,5002,252
2022-04-142,2152,2612,1902,24929,9002,249
2022-04-132,2202,2362,1912,20845,1002,208
2022-04-122,2142,2342,2002,22835,8002,228
2022-04-112,1992,2602,1802,23986,5002,239
2022-04-082,0782,2202,0502,214181,3002,214
2022-04-071,9661,9681,9261,94827,3001,948
2022-04-062,0852,0851,9961,99627,9001,996
2022-04-052,0932,0932,0552,08527,0002,085
2022-04-042,0632,0882,0592,07222,9002,072
2022-04-011,9992,0891,9882,07558,3002,075
2022-03-311,9902,0101,9641,98446,6001,984
2022-03-301,9862,0101,8992,002230,8002,002
2022-03-292,0102,0121,9642,00664,2002,006
2022-03-282,0232,0271,9902,01933,2002,019
2022-03-252,0522,0672,0162,03942,5002,039
2022-03-242,0502,0572,0102,05135,3002,051
2022-03-232,0782,0782,0512,07338,7002,073
2022-03-222,0622,0622,0182,05137,1002,051
2022-03-182,0722,0882,0382,08249,7002,082
2022-03-172,0542,0792,0272,07227,4002,072
2022-03-162,0422,0421,9662,01727,1002,017
2022-03-152,0402,0682,0142,02533,8002,025
2022-03-142,0162,0721,9902,06937,1002,069
2022-03-112,0022,0261,9581,99962,7001,999
2022-03-101,9612,0551,9612,05245,5002,052
2022-03-091,9431,9721,9191,94632,4001,946
2022-03-081,9642,0101,9221,95045,1001,950
2022-03-072,0992,1111,9801,98930,0001,989
2022-03-042,2202,2322,1492,14927,3002,149
2022-03-032,1712,2362,1602,22728,2002,227
2022-03-022,2582,2582,1572,15743,8002,157
2022-03-012,2952,3282,2392,26043,2002,260
2022-02-282,2322,2962,2322,28743,3002,287
2022-02-252,2512,2692,2162,24138,6002,241
2022-02-242,1602,2482,1602,24626,2002,246
2022-02-222,1392,2212,1252,17822,0002,178
2022-02-212,1812,2312,1412,17116,5002,171
2022-02-182,2172,2372,2052,2138,0002,213
2022-02-172,2842,2882,2352,24913,7002,249
2022-02-162,2862,3122,2562,28420,3002,284
2022-02-152,2592,3052,2422,26527,3002,265
2022-02-142,2292,2872,2102,26432,3002,264
2022-02-102,3502,3502,2532,27926,0002,279
2022-02-092,3192,3722,2822,33834,5002,338
2022-02-082,2292,3182,2292,30640,5002,306
2022-02-072,1502,2412,1392,22940,4002,229
2022-02-042,0922,1682,0922,15924,8002,159
2022-02-032,1392,1432,0822,09226,7002,092
2022-02-022,0582,1442,0352,13932,7002,139
2022-02-012,1492,1492,0492,06631,2002,066
2022-01-312,0732,1072,0342,05234,4002,052
2022-01-282,0602,1312,0522,12340,6002,123
2022-01-272,0952,1182,0222,02442,8002,024
2022-01-262,0812,1142,0772,09424,3002,094
2022-01-252,1392,1392,0512,08030,3002,080
2022-01-242,0812,1552,0812,14623,5002,146
2022-01-212,0552,0992,0272,09431,9002,094
2022-01-202,0132,0822,0132,06523,7002,065
2022-01-192,1102,1102,0022,01128,8002,011
2022-01-182,1412,1762,1292,13314,0002,133
2022-01-172,1272,1272,0912,12115,4002,121
2022-01-142,1912,1912,0752,10141,7002,101
2022-01-132,1922,2202,1592,21535,6002,215
2022-01-122,1502,1842,1422,18216,6002,182
2022-01-112,1302,1402,0842,14020,1002,140
2022-01-072,1262,1462,1042,12316,4002,123
2022-01-062,1652,1872,1172,11817,6002,118
2022-01-052,1232,1802,1232,17817,7002,178
2022-01-042,1892,2062,1202,16433,9002,164

分割・併合履歴 : [2014-12-26]1株→2株 [2005-09-27]1株→2株 [1992-03-26]1株→1.15株 [1991-09-25]1株→1.1株