6413 理想科学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3722,4042,3462,39263,3002,392
2021-10-212,4142,4172,3622,37246,0002,372
2021-10-202,4222,4422,4072,40935,6002,409
2021-10-192,3962,4342,3702,41031,8002,410
2021-10-182,4002,4052,3692,39433,5002,394
2021-10-152,3162,3902,3162,38231,9002,382
2021-10-142,3432,3782,3142,33628,1002,336
2021-10-132,3302,3572,3162,35137,5002,351
2021-10-122,3282,3402,3052,33033,7002,330
2021-10-112,2742,3502,2582,34453,5002,344
2021-10-082,3052,3122,2532,26257,5002,262
2021-10-072,2212,2532,2042,23744,8002,237
2021-10-062,2422,2622,1912,19857,5002,198
2021-10-052,2262,2372,1852,21775,0002,217
2021-10-042,2972,2972,2362,23645,9002,236
2021-10-012,2722,2802,2452,27361,3002,273
2021-09-302,2722,3182,2582,29055,0002,290
2021-09-292,3192,3252,2562,28677,1002,286
2021-09-282,3822,3822,3232,34461,9002,344
2021-09-272,3972,4242,3712,38246,5002,382
2021-09-242,3922,4282,3822,41074,8002,410
2021-09-222,4672,4672,3802,385103,3002,385
2021-09-212,4902,5552,4822,50788,6002,507
2021-09-172,5812,5902,5252,568138,2002,568
2021-09-162,5112,6082,4912,595136,5002,595
2021-09-152,4722,5352,4592,52166,0002,521
2021-09-142,4902,5042,4442,50476,1002,504
2021-09-132,4492,4862,4402,47960,2002,479
2021-09-102,4472,4602,4102,45574,6002,455
2021-09-092,4102,4582,3932,44878,7002,448
2021-09-082,3422,4572,3422,439126,4002,439
2021-09-072,3752,3762,3142,32377,7002,323
2021-09-062,3092,3652,2822,355124,6002,355
2021-09-032,3202,3362,3002,303131,4002,303
2021-09-022,2682,3802,2682,320160,2002,320
2021-09-012,3302,3372,2552,266173,3002,266
2021-08-312,3772,3812,2962,329188,1002,329
2021-08-302,3702,4082,3542,383111,4002,383
2021-08-272,3762,3832,3572,363102,0002,363
2021-08-262,3702,4162,3602,38698,4002,386
2021-08-252,4242,4312,3522,36197,2002,361
2021-08-242,3732,4332,3502,417110,8002,417
2021-08-232,3102,3772,3082,36092,7002,360
2021-08-202,3442,3612,2942,29491,1002,294
2021-08-192,3482,4092,3382,34588,6002,345
2021-08-182,3102,3752,2992,35296,9002,352
2021-08-172,3172,3182,2882,31042,7002,310
2021-08-162,3282,3282,2952,30164,2002,301
2021-08-132,3302,3892,3302,34060,3002,340
2021-08-122,3402,3492,2972,32853,0002,328
2021-08-112,3362,3612,2952,34852,6002,348
2021-08-102,3082,3422,2702,30353,9002,303
2021-08-062,2572,3702,2572,32294,3002,322
2021-08-052,2512,2712,2422,25940,5002,259
2021-08-042,2592,2902,2242,26899,1002,268
2021-08-032,1802,2762,1652,255169,9002,255
2021-08-022,0572,1922,0242,185280,3002,185
2021-07-301,8351,8351,7961,80718,3001,807
2021-07-291,8401,8401,8001,81625,7001,816
2021-07-281,8231,8551,8231,84029,8001,840
2021-07-271,8011,8291,7981,82342,9001,823
2021-07-261,8201,8271,7941,80016,2001,800
2021-07-211,7951,8211,7931,80341,7001,803
2021-07-201,7421,7821,7421,77033,5001,770
2021-07-191,7501,7891,7451,76028,0001,760
2021-07-161,7641,7891,7631,77022,3001,770
2021-07-151,8011,8061,7681,77837,6001,778
2021-07-141,7841,8261,7841,80244,4001,802
2021-07-131,7731,8121,7701,79646,9001,796
2021-07-121,7751,7751,7461,75930,2001,759
2021-07-091,7151,7431,7071,73536,7001,735
2021-07-081,7481,7491,7251,72629,9001,726
2021-07-071,7361,7571,7311,74546,7001,745
2021-07-061,7731,7731,7441,75722,5001,757
2021-07-051,7961,7991,7711,77327,0001,773
2021-07-021,7711,8071,7561,79693,3001,796
2021-07-011,7871,8261,7661,76752,0001,767
2021-06-301,7381,7831,7381,77657,1001,776
2021-06-291,7251,7471,7131,73152,1001,731
2021-06-281,7171,7431,7161,73420,9001,734
2021-06-251,7191,7261,7011,71454,6001,714
2021-06-241,7171,7531,7031,72743,9001,727
2021-06-231,7561,7561,7061,71825,9001,718
2021-06-221,7331,7681,7331,74833,7001,748
2021-06-211,7301,7411,7101,71549,5001,715
2021-06-181,7371,7901,7251,74262,8001,742
2021-06-171,6991,7541,6981,73537,0001,735
2021-06-161,7001,7101,6921,70832,6001,708
2021-06-151,7171,7251,6951,70750,7001,707
2021-06-141,7281,7301,6981,71333,1001,713
2021-06-111,7561,7611,7191,72744,3001,727
2021-06-101,7241,7781,7241,75875,8001,758
2021-06-091,8011,8011,7411,74934,8001,749
2021-06-081,7881,8171,7731,804113,9001,804
2021-06-071,8691,8751,7631,807138,2001,807
2021-06-041,7891,8701,7751,854125,0001,854
2021-06-031,7221,7871,7141,775110,8001,775
2021-06-021,7181,7341,7051,713108,5001,713
2021-06-011,7201,7381,6701,718128,0001,718
2021-05-311,6621,7381,6621,729115,7001,729
2021-05-281,6331,6671,6291,663128,3001,663
2021-05-271,6571,6791,6131,613165,8001,613
2021-05-261,6431,6701,6411,658103,6001,658
2021-05-251,6781,6791,6141,62347,7001,623
2021-05-241,6281,6951,6281,67059,8001,670
2021-05-211,6151,6251,5881,61053,8001,610
2021-05-201,5731,6201,5661,60841,5001,608
2021-05-191,5171,5891,5101,57952,9001,579
2021-05-181,5001,5361,4901,52864,9001,528
2021-05-171,4611,5401,4561,491174,6001,491
2021-05-141,3441,3611,3111,31119,2001,311
2021-05-131,3291,3451,3201,33821,8001,338
2021-05-121,3421,3681,3401,34526,5001,345
2021-05-111,3801,3841,3411,34226,9001,342
2021-05-101,3621,3991,3621,39424,5001,394
2021-05-071,3341,3811,3341,35720,2001,357
2021-05-061,3291,3561,3281,33427,1001,334
2021-04-301,3511,3601,3201,32039,4001,320
2021-04-281,3741,4011,3511,351109,3001,351
2021-04-271,3281,3671,3201,34440,8001,344
2021-04-261,3271,3381,3081,32030,5001,320
2021-04-231,3211,3411,3161,33020,1001,330
2021-04-221,3121,3371,3081,32727,6001,327
2021-04-211,3451,3481,3091,31125,8001,311
2021-04-201,3901,4041,3651,36517,5001,365
2021-04-191,4081,4221,4031,4069,3001,406
2021-04-161,4031,4161,3891,40918,9001,409
2021-04-151,3821,4051,3741,40024,0001,400
2021-04-141,4001,4031,3811,38412,6001,384
2021-04-131,3811,4081,3811,40017,9001,400
2021-04-121,3701,3911,3681,39023,9001,390
2021-04-091,3551,3701,3401,35645,1001,356
2021-04-081,4261,4261,3521,35584,0001,355
2021-04-071,4091,4441,4091,44421,3001,444
2021-04-061,4091,4601,3931,43041,3001,430
2021-04-051,4301,4301,3921,40821,5001,408
2021-04-021,4521,4521,4111,42018,7001,420
2021-04-011,4711,5031,4371,43828,5001,438
2021-03-311,4861,4991,4581,47163,2001,471
2021-03-301,5431,5561,5051,50754,7001,507
2021-03-291,5501,5991,5261,56366,3001,563
2021-03-261,5591,5961,5331,54467,1001,544
2021-03-251,5261,5651,5011,54095,4001,540
2021-03-241,4801,5391,4671,526184,5001,526
2021-03-231,4151,4251,3971,40219,6001,402
2021-03-221,4211,4331,3951,41932,2001,419
2021-03-191,4131,4331,3971,42946,7001,429
2021-03-181,4241,4241,3981,41337,6001,413
2021-03-171,3951,4271,3851,41921,8001,419
2021-03-161,3961,4101,3851,40319,1001,403
2021-03-151,3851,4001,3771,39621,0001,396
2021-03-121,3901,4051,3791,38527,5001,385
2021-03-111,3971,4061,3801,40026,0001,400
2021-03-101,4051,4051,3691,39136,9001,391
2021-03-091,3561,4231,3521,41841,1001,418
2021-03-081,3621,3621,3251,34523,5001,345
2021-03-051,3291,3361,2991,33246,3001,332
2021-03-041,3191,3311,2981,32619,0001,326
2021-03-031,3351,3441,3211,33624,7001,336
2021-03-021,3271,3481,2981,33437,5001,334
2021-03-011,2861,3301,2861,32328,1001,323
2021-02-261,3211,3211,2801,28043,3001,280
2021-02-251,3461,3461,3221,32736,3001,327
2021-02-241,3601,3661,3181,32635,0001,326
2021-02-221,3851,3931,3551,36517,6001,365
2021-02-191,3721,3961,3391,37837,3001,378
2021-02-181,4521,4591,3791,38536,1001,385
2021-02-171,4131,4521,4131,45223,1001,452
2021-02-161,4351,4351,4031,43223,3001,432
2021-02-151,4411,4411,4151,43520,5001,435
2021-02-121,4361,4361,4121,41814,5001,418
2021-02-101,4461,4461,4141,42722,6001,427
2021-02-091,4891,4891,4231,44219,3001,442
2021-02-081,4771,4911,4701,47927,5001,479
2021-02-051,4351,4781,4351,47726,0001,477
2021-02-041,4271,4351,3901,42531,4001,425
2021-02-031,3801,4401,3801,42835,6001,428
2021-02-021,3901,4141,3651,37744,7001,377
2021-02-011,3611,4001,3351,39052,6001,390
2021-01-291,4431,4551,3501,38160,1001,381
2021-01-281,4391,5111,4391,465184,6001,465
2021-01-271,4101,4781,3611,46983,2001,469
2021-01-261,3631,4081,3521,40851,2001,408
2021-01-251,3771,3821,3311,36338,6001,363
2021-01-221,3551,3991,3451,37941,9001,379
2021-01-211,3561,3741,3421,36227,6001,362
2021-01-201,3571,3641,3201,35633,5001,356
2021-01-191,4051,4181,3621,36241,3001,362
2021-01-181,3661,4141,3491,40533,0001,405
2021-01-151,3541,3881,3541,37329,7001,373
2021-01-141,3981,4051,3741,38438,7001,384
2021-01-131,4021,4171,3871,40519,7001,405
2021-01-121,4301,4341,3991,41042,8001,410
2021-01-081,4201,4361,4031,43627,7001,436
2021-01-071,4131,4411,3971,42031,1001,420
2021-01-061,4021,4111,3791,3869,4001,386
2021-01-051,3771,4201,3691,40120,9001,401
2021-01-041,3961,4071,3611,38410,9001,384

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