6413 理想科学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,287	2,293	2,268	2,284	32,800	2,284
2023-06-08	2,260	2,274	2,242	2,273	29,200	2,273
2023-06-07	2,310	2,348	2,255	2,256	35,500	2,256
2023-06-06	2,304	2,316	2,282	2,306	22,000	2,306
2023-06-05	2,329	2,336	2,298	2,331	28,500	2,331
2023-06-02	2,256	2,311	2,231	2,305	24,500	2,305
2023-06-01	2,210	2,274	2,182	2,236	33,600	2,236
2023-05-31	2,214	2,236	2,196	2,215	71,900	2,215
2023-05-30	2,265	2,269	2,230	2,245	21,500	2,245
2023-05-29	2,314	2,340	2,262	2,265	13,800	2,265
2023-05-26	2,304	2,316	2,286	2,288	24,400	2,288
2023-05-25	2,281	2,316	2,276	2,288	26,300	2,288
2023-05-24	2,306	2,328	2,300	2,315	17,400	2,315
2023-05-23	2,324	2,347	2,290	2,327	31,600	2,327
2023-05-22	2,336	2,347	2,316	2,336	20,100	2,336
2023-05-19	2,420	2,420	2,332	2,349	16,400	2,349
2023-05-18	2,444	2,444	2,374	2,402	22,000	2,402
2023-05-17	2,415	2,445	2,383	2,432	22,800	2,432
2023-05-16	2,401	2,416	2,360	2,414	18,200	2,414
2023-05-15	2,352	2,429	2,340	2,401	39,300	2,401
2023-05-12	2,300	2,341	2,300	2,332	32,700	2,332
2023-05-11	2,285	2,313	2,269	2,308	26,800	2,308
2023-05-10	2,372	2,372	2,270	2,292	83,500	2,292
2023-05-09	2,513	2,530	2,506	2,523	22,700	2,523
2023-05-08	2,507	2,526	2,483	2,498	16,500	2,498
2023-05-02	2,506	2,510	2,480	2,497	15,900	2,497
2023-05-01	2,494	2,516	2,477	2,505	24,600	2,505
2023-04-28	2,449	2,477	2,442	2,473	31,300	2,473
2023-04-27	2,400	2,446	2,397	2,402	34,800	2,402
2023-04-26	2,399	2,451	2,384	2,416	23,500	2,416
2023-04-25	2,420	2,438	2,397	2,400	16,300	2,400
2023-04-24	2,388	2,408	2,380	2,399	9,900	2,399
2023-04-21	2,346	2,410	2,346	2,388	12,900	2,388
2023-04-20	2,354	2,382	2,348	2,365	11,700	2,365
2023-04-19	2,374	2,385	2,337	2,377	13,800	2,377
2023-04-18	2,328	2,390	2,313	2,374	20,900	2,374
2023-04-17	2,291	2,330	2,291	2,321	16,400	2,321
2023-04-14	2,262	2,294	2,260	2,291	19,700	2,291
2023-04-13	2,274	2,308	2,254	2,274	17,300	2,274
2023-04-12	2,257	2,274	2,255	2,268	18,400	2,268
2023-04-11	2,285	2,285	2,249	2,259	20,700	2,259
2023-04-10	2,243	2,258	2,231	2,247	15,000	2,247
2023-04-07	2,251	2,262	2,235	2,238	16,800	2,238
2023-04-06	2,253	2,269	2,225	2,256	27,800	2,256
2023-04-05	2,329	2,329	2,248	2,252	23,600	2,252
2023-04-04	2,329	2,354	2,310	2,348	28,400	2,348
2023-04-03	2,341	2,347	2,312	2,325	21,900	2,325
2023-03-31	2,290	2,326	2,281	2,307	24,300	2,307
2023-03-30	2,312	2,322	2,272	2,291	29,900	2,291
2023-03-29	2,327	2,401	2,318	2,396	72,700	2,396
2023-03-28	2,379	2,379	2,324	2,329	29,600	2,329
2023-03-27	2,358	2,358	2,337	2,346	27,700	2,346
2023-03-24	2,323	2,352	2,311	2,339	28,900	2,339
2023-03-23	2,283	2,336	2,281	2,325	24,800	2,325
2023-03-22	2,304	2,336	2,295	2,316	29,300	2,316
2023-03-20	2,266	2,303	2,255	2,265	29,800	2,265
2023-03-17	2,313	2,348	2,279	2,290	77,600	2,290
2023-03-16	2,300	2,328	2,265	2,298	43,400	2,298
2023-03-15	2,365	2,386	2,342	2,350	36,600	2,350
2023-03-14	2,378	2,378	2,286	2,328	56,900	2,328
2023-03-13	2,477	2,477	2,400	2,422	26,600	2,422
2023-03-10	2,513	2,544	2,509	2,509	49,800	2,509
2023-03-09	2,520	2,566	2,520	2,552	41,500	2,552
2023-03-08	2,517	2,536	2,514	2,520	38,100	2,520
2023-03-07	2,507	2,535	2,507	2,523	36,200	2,523
2023-03-06	2,497	2,516	2,475	2,507	31,700	2,507
2023-03-03	2,454	2,499	2,454	2,497	35,000	2,497
2023-03-02	2,467	2,486	2,453	2,453	24,900	2,453
2023-03-01	2,467	2,485	2,453	2,467	28,900	2,467
2023-02-28	2,452	2,496	2,445	2,478	53,800	2,478
2023-02-27	2,409	2,460	2,401	2,452	29,900	2,452
2023-02-24	2,396	2,428	2,395	2,411	40,600	2,411
2023-02-22	2,375	2,400	2,363	2,382	24,800	2,382
2023-02-21	2,391	2,403	2,374	2,381	23,000	2,381
2023-02-20	2,389	2,415	2,378	2,382	28,400	2,382
2023-02-17	2,396	2,398	2,370	2,370	19,300	2,370
2023-02-16	2,388	2,413	2,388	2,407	34,300	2,407
2023-02-15	2,366	2,386	2,366	2,384	29,100	2,384
2023-02-14	2,309	2,366	2,305	2,350	37,200	2,350
2023-02-13	2,293	2,302	2,262	2,290	27,900	2,290
2023-02-10	2,280	2,315	2,275	2,292	25,300	2,292
2023-02-09	2,256	2,308	2,256	2,296	37,100	2,296
2023-02-08	2,232	2,268	2,230	2,264	35,600	2,264
2023-02-07	2,228	2,283	2,228	2,245	30,000	2,245
2023-02-06	2,240	2,262	2,210	2,236	40,800	2,236
2023-02-03	2,211	2,253	2,210	2,234	46,600	2,234
2023-02-02	2,284	2,284	2,211	2,220	49,200	2,220
2023-02-01	2,389	2,411	2,241	2,259	105,800	2,259
2023-01-31	2,123	2,168	2,122	2,161	26,500	2,161
2023-01-30	2,154	2,165	2,127	2,130	27,600	2,130
2023-01-27	2,149	2,160	2,140	2,154	17,100	2,154
2023-01-26	2,148	2,155	2,123	2,149	17,200	2,149
2023-01-25	2,142	2,151	2,121	2,134	19,700	2,134
2023-01-24	2,110	2,156	2,107	2,147	30,900	2,147
2023-01-23	2,065	2,095	2,063	2,095	20,600	2,095
2023-01-20	2,067	2,075	2,056	2,061	8,100	2,061
2023-01-19	2,093	2,093	2,044	2,051	15,900	2,051
2023-01-18	2,037	2,110	2,027	2,079	30,100	2,079
2023-01-17	2,002	2,040	1,996	2,034	24,200	2,034
2023-01-16	2,015	2,050	2,007	2,017	17,100	2,017
2023-01-13	2,041	2,063	2,034	2,043	17,900	2,043
2023-01-12	2,012	2,052	2,012	2,041	11,100	2,041
2023-01-11	2,020	2,057	2,020	2,048	12,400	2,048
2023-01-10	1,993	2,044	1,993	2,020	20,300	2,020
2023-01-06	1,981	2,003	1,976	1,993	19,100	1,993
2023-01-05	1,997	1,999	1,981	1,990	20,200	1,990
2023-01-04	2,061	2,061	2,002	2,003	21,400	2,003

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