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
2022-05-192,0402,1502,0312,13153,9002,131
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