6413 理想科学工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,000	2,005	1,960	1,994	2,900	997
2007-12-27	2,060	2,060	2,020	2,020	4,900	1,010
2007-12-26	2,060	2,060	2,020	2,020	1,900	1,010
2007-12-25	1,908	2,070	1,908	2,070	2,200	1,035
2007-12-21	1,995	1,995	1,913	1,938	3,100	969
2007-12-20	1,910	1,938	1,906	1,935	500	967.50
2007-12-19	1,912	1,928	1,909	1,910	3,600	955
2007-12-18	1,940	1,964	1,914	1,964	1,100	982
2007-12-17	2,030	2,030	1,991	1,991	600	995.50
2007-12-14	1,990	2,050	1,990	2,050	16,700	1,025
2007-12-13	2,020	2,035	2,020	2,025	8,300	1,012.50
2007-12-12	2,030	2,040	2,005	2,005	3,100	1,002.50
2007-12-11	2,095	2,095	2,035	2,035	15,400	1,017.50
2007-12-10	2,055	2,055	2,000	2,015	1,100	1,007.50
2007-12-07	2,070	2,075	2,030	2,075	3,100	1,037.50
2007-12-06	2,050	2,085	2,010	2,085	2,200	1,042.50
2007-12-05	1,980	2,050	1,969	2,050	2,800	1,025
2007-12-04	1,951	2,070	1,951	2,070	700	1,035
2007-12-03	1,945	1,959	1,910	1,951	1,900	975.50
2007-11-30	1,910	1,962	1,900	1,922	30,500	961
2007-11-29	2,010	2,010	1,882	1,882	8,000	941
2007-11-28	1,939	1,994	1,939	1,994	1,400	997
2007-11-27	1,997	1,997	1,939	1,969	6,700	984.50
2007-11-26	1,970	1,970	1,940	1,967	1,600	983.50
2007-11-22	1,870	1,870	1,870	1,870	1,600	935
2007-11-21	1,985	1,985	1,890	1,890	1,000	945
2007-11-20	2,020	2,020	1,925	1,925	2,600	962.50
2007-11-19	2,040	2,045	2,000	2,040	1,700	1,020
2007-11-16	1,991	2,225	1,955	2,110	2,200	1,055
2007-11-15	2,040	2,050	1,996	2,005	3,000	1,002.50
2007-11-14	1,982	2,035	1,980	2,035	2,700	1,017.50
2007-11-13	2,015	2,015	1,971	1,980	2,600	990
2007-11-12	2,085	2,085	2,050	2,060	1,700	1,030
2007-11-09	2,205	2,245	2,205	2,245	4,200	1,122.50
2007-11-08	2,220	2,230	2,220	2,225	700	1,112.50
2007-11-07	2,215	2,265	2,215	2,265	1,400	1,132.50
2007-11-05	2,205	2,220	2,180	2,180	800	1,090
2007-11-02	2,255	2,260	2,230	2,230	700	1,115
2007-11-01	2,230	2,285	2,230	2,285	2,900	1,142.50
2007-10-31	2,250	2,250	2,205	2,235	4,900	1,117.50
2007-10-30	2,180	2,180	2,110	2,180	2,200	1,090
2007-10-29	2,230	2,300	2,230	2,300	2,900	1,150
2007-10-26	2,280	2,280	2,225	2,225	4,400	1,112.50
2007-10-25	2,230	2,250	2,215	2,220	2,000	1,110
2007-10-24	2,240	2,265	2,230	2,230	1,500	1,115
2007-10-23	2,175	2,240	2,175	2,240	1,400	1,120
2007-10-22	2,230	2,245	2,140	2,175	1,000	1,087.50
2007-10-19	2,230	2,245	2,230	2,230	2,900	1,115
2007-10-18	2,170	2,270	2,170	2,270	1,500	1,135
2007-10-17	2,165	2,210	2,165	2,205	1,800	1,102.50
2007-10-16	2,105	2,245	2,105	2,245	1,500	1,122.50
2007-10-15	2,055	2,115	2,055	2,100	2,600	1,050
2007-10-12	2,165	2,165	2,030	2,045	6,200	1,022.50
2007-10-11	2,190	2,230	2,170	2,230	6,600	1,115
2007-10-10	2,280	2,280	2,260	2,260	400	1,130
2007-10-09	2,245	2,275	2,245	2,250	1,300	1,125
2007-10-05	2,270	2,285	2,245	2,245	5,300	1,122.50
2007-10-04	2,305	2,305	2,260	2,260	1,900	1,130
2007-10-03	2,255	2,330	2,255	2,330	2,500	1,165
2007-10-02	2,350	2,350	2,285	2,295	3,100	1,147.50
2007-10-01	2,335	2,340	2,300	2,330	500	1,165
2007-09-28	2,265	2,330	2,265	2,330	7,200	1,165
2007-09-27	2,275	2,290	2,260	2,290	5,600	1,145
2007-09-26	2,160	2,290	2,160	2,290	1,600	1,145
2007-09-25	2,280	2,290	2,145	2,190	1,500	1,095
2007-09-21	2,205	2,230	2,195	2,200	2,600	1,100
2007-09-20	2,210	2,245	2,195	2,245	5,000	1,122.50
2007-09-19	2,245	2,330	2,245	2,330	4,100	1,165
2007-09-18	2,320	2,320	2,250	2,250	800	1,125
2007-09-14	2,205	2,305	2,205	2,300	17,200	1,150
2007-09-13	2,260	2,295	2,240	2,245	1,100	1,122.50
2007-09-12	2,235	2,290	2,235	2,275	900	1,137.50
2007-09-11	2,260	2,265	2,230	2,230	2,700	1,115
2007-09-10	2,210	2,210	2,210	2,210	200	1,105
2007-09-07	2,250	2,250	2,200	2,250	2,300	1,125
2007-09-06	2,210	2,210	2,210	2,210	100	1,105
2007-09-05	2,255	2,260	2,255	2,260	500	1,130
2007-09-04	2,260	2,295	2,220	2,295	400	1,147.50
2007-09-03	2,265	2,270	2,210	2,260	6,000	1,130
2007-08-31	2,280	2,295	2,235	2,235	2,400	1,117.50
2007-08-30	2,175	2,240	2,175	2,240	800	1,120
2007-08-29	2,175	2,175	2,175	2,175	300	1,087.50
2007-08-28	2,225	2,265	2,200	2,200	1,700	1,100
2007-08-27	2,340	2,340	2,240	2,240	5,000	1,120
2007-08-24	2,140	2,260	2,095	2,260	3,300	1,130
2007-08-23	2,065	2,175	2,065	2,160	800	1,080
2007-08-22	2,070	2,070	2,050	2,055	700	1,027.50
2007-08-21	2,085	2,090	2,060	2,075	2,300	1,037.50
2007-08-20	2,010	2,110	2,010	2,075	2,400	1,037.50
2007-08-17	2,070	2,075	1,990	1,990	2,700	995
2007-08-16	2,150	2,150	2,060	2,070	5,000	1,035
2007-08-15	2,180	2,235	2,170	2,195	2,600	1,097.50
2007-08-14	2,155	2,155	2,140	2,140	600	1,070
2007-08-13	2,200	2,280	2,195	2,195	1,700	1,097.50
2007-08-10	2,225	2,240	2,200	2,240	1,700	1,120
2007-08-09	2,425	2,425	2,160	2,245	6,400	1,122.50
2007-08-08	2,360	2,440	2,360	2,440	700	1,220
2007-08-07	2,430	2,430	2,400	2,400	2,300	1,200
2007-08-06	2,380	2,490	2,380	2,430	2,800	1,215
2007-08-03	2,420	2,455	2,345	2,385	5,300	1,192.50
2007-08-02	2,600	2,610	2,545	2,610	7,300	1,305
2007-08-01	2,630	2,630	2,630	2,630	600	1,315
2007-07-31	2,550	2,650	2,510	2,650	4,200	1,325
2007-07-30	2,490	2,590	2,450	2,585	5,700	1,292.50
2007-07-27	2,580	2,590	2,490	2,570	6,300	1,285
2007-07-26	2,560	2,590	2,555	2,585	3,900	1,292.50
2007-07-25	2,505	2,540	2,505	2,540	900	1,270
2007-07-24	2,500	2,500	2,500	2,500	100	1,250
2007-07-23	2,500	2,500	2,435	2,500	500	1,250
2007-07-20	2,600	2,600	2,460	2,500	2,600	1,250
2007-07-19	2,560	2,590	2,545	2,585	2,200	1,292.50
2007-07-18	2,595	2,595	2,495	2,530	900	1,265
2007-07-17	2,600	2,600	2,540	2,580	1,700	1,290
2007-07-13	2,505	2,590	2,505	2,590	5,800	1,295
2007-07-12	2,435	2,520	2,435	2,520	2,600	1,260
2007-07-11	2,500	2,500	2,435	2,440	3,200	1,220
2007-07-10	2,520	2,550	2,490	2,500	2,200	1,250
2007-07-09	2,550	2,550	2,515	2,515	2,400	1,257.50
2007-07-06	2,505	2,570	2,505	2,560	1,500	1,280
2007-07-05	2,515	2,560	2,515	2,515	2,800	1,257.50
2007-07-04	2,505	2,570	2,500	2,555	4,100	1,277.50
2007-07-03	2,500	2,530	2,490	2,490	3,400	1,245
2007-07-02	2,600	2,605	2,490	2,505	11,900	1,252.50
2007-06-29	2,440	2,520	2,440	2,510	3,300	1,255
2007-06-28	2,550	2,550	2,480	2,480	13,500	1,240
2007-06-27	2,465	2,500	2,370	2,450	14,700	1,225
2007-06-26	2,415	2,430	2,360	2,425	4,500	1,212.50
2007-06-25	2,430	2,430	2,385	2,415	2,500	1,207.50
2007-06-22	2,440	2,500	2,425	2,425	8,100	1,212.50
2007-06-21	2,340	2,420	2,330	2,410	6,200	1,205
2007-06-20	2,305	2,305	2,300	2,300	500	1,150
2007-06-19	2,270	2,300	2,270	2,295	5,700	1,147.50
2007-06-18	2,270	2,270	2,260	2,270	2,900	1,135
2007-06-15	2,235	2,240	2,215	2,240	1,400	1,120
2007-06-14	2,185	2,225	2,175	2,225	2,700	1,112.50
2007-06-13	2,260	2,275	2,180	2,180	4,700	1,090
2007-06-12	2,140	2,180	2,130	2,180	1,700	1,090
2007-06-11	2,140	2,180	2,120	2,180	1,300	1,090
2007-06-08	2,120	2,200	2,120	2,145	22,500	1,072.50
2007-06-07	2,155	2,170	2,155	2,155	1,800	1,077.50
2007-06-06	2,150	2,150	2,150	2,150	900	1,075
2007-06-05	2,230	2,230	2,165	2,165	1,400	1,082.50
2007-06-04	2,195	2,220	2,190	2,220	2,600	1,110
2007-06-01	2,170	2,220	2,170	2,205	3,800	1,102.50
2007-05-31	2,190	2,210	2,190	2,210	2,500	1,105
2007-05-30	2,155	2,190	2,155	2,190	600	1,095
2007-05-29	2,155	2,195	2,155	2,195	300	1,097.50
2007-05-28	2,160	2,190	2,150	2,150	1,100	1,075
2007-05-25	2,180	2,180	2,125	2,125	6,200	1,062.50
2007-05-24	2,170	2,170	2,160	2,160	1,200	1,080
2007-05-23	2,160	2,190	2,155	2,170	1,600	1,085
2007-05-22	2,045	2,100	2,045	2,100	1,100	1,050
2007-05-21	2,055	2,100	2,035	2,035	5,000	1,017.50
2007-05-18	2,080	2,080	2,045	2,045	5,700	1,022.50
2007-05-17	2,110	2,135	2,080	2,100	5,400	1,050
2007-05-16	2,215	2,215	2,140	2,140	2,600	1,070
2007-05-15	2,200	2,230	2,170	2,185	3,000	1,092.50
2007-05-14	2,265	2,265	2,200	2,230	5,400	1,115
2007-05-11	2,385	2,385	2,215	2,220	7,300	1,110
2007-05-10	2,265	2,315	2,230	2,270	2,500	1,135
2007-05-09	2,315	2,315	2,255	2,260	3,400	1,130
2007-05-08	2,400	2,400	2,285	2,315	1,600	1,157.50
2007-05-07	2,325	2,420	2,325	2,420	800	1,210
2007-05-02	2,355	2,355	2,320	2,320	300	1,160
2007-05-01	2,320	2,420	2,320	2,420	1,700	1,210
2007-04-27	2,355	2,380	2,335	2,370	7,700	1,185
2007-04-26	2,260	2,280	2,240	2,240	1,600	1,120
2007-04-25	2,220	2,220	2,180	2,180	900	1,090
2007-04-24	2,250	2,250	2,195	2,245	900	1,122.50
2007-04-23	2,170	2,270	2,170	2,250	1,900	1,125
2007-04-20	2,220	2,220	2,170	2,170	2,900	1,085
2007-04-19	2,250	2,270	2,200	2,200	4,800	1,100
2007-04-18	2,290	2,290	2,250	2,250	1,600	1,125
2007-04-17	2,300	2,330	2,240	2,250	6,700	1,125
2007-04-16	2,330	2,350	2,285	2,285	6,400	1,142.50
2007-04-13	2,320	2,320	2,210	2,210	5,600	1,105
2007-04-12	2,350	2,390	2,330	2,360	2,500	1,180
2007-04-11	2,415	2,415	2,410	2,410	500	1,205
2007-04-10	2,370	2,415	2,330	2,415	1,700	1,207.50
2007-04-09	2,375	2,385	2,370	2,370	600	1,185
2007-04-06	2,330	2,350	2,325	2,325	500	1,162.50
2007-04-05	2,425	2,425	2,370	2,370	1,200	1,185
2007-04-04	2,370	2,425	2,365	2,425	1,400	1,212.50
2007-04-03	2,380	2,380	2,305	2,355	800	1,177.50
2007-04-02	2,400	2,440	2,330	2,385	3,400	1,192.50
2007-03-30	2,395	2,395	2,360	2,365	1,100	1,182.50
2007-03-29	2,355	2,365	2,330	2,355	1,600	1,177.50
2007-03-28	2,435	2,470	2,370	2,395	6,700	1,197.50
2007-03-27	2,460	2,460	2,440	2,445	6,500	1,222.50
2007-03-26	2,475	2,475	2,415	2,420	5,500	1,210
2007-03-23	2,430	2,470	2,420	2,435	1,800	1,217.50
2007-03-22	2,465	2,505	2,420	2,420	4,200	1,210
2007-03-20	2,470	2,510	2,450	2,450	3,800	1,225
2007-03-19	2,500	2,505	2,470	2,470	2,300	1,235
2007-03-16	2,590	2,590	2,490	2,495	3,800	1,247.50
2007-03-15	2,500	2,570	2,500	2,570	1,300	1,285
2007-03-14	2,560	2,560	2,510	2,540	1,900	1,270
2007-03-13	2,600	2,600	2,560	2,560	1,800	1,280
2007-03-12	2,575	2,595	2,575	2,595	1,700	1,297.50
2007-03-09	2,510	2,585	2,510	2,530	16,500	1,265
2007-03-08	2,475	2,550	2,470	2,550	1,800	1,275
2007-03-07	2,530	2,535	2,470	2,470	3,900	1,235
2007-03-06	2,500	2,550	2,500	2,545	1,400	1,272.50
2007-03-05	2,490	2,500	2,480	2,495	6,100	1,247.50
2007-03-02	2,620	2,620	2,510	2,530	6,400	1,265
2007-03-01	2,555	2,625	2,555	2,625	11,900	1,312.50
2007-02-28	2,500	2,560	2,460	2,535	3,600	1,267.50
2007-02-27	2,570	2,590	2,550	2,580	5,000	1,290
2007-02-26	2,565	2,565	2,500	2,550	2,200	1,275
2007-02-23	2,550	2,550	2,515	2,550	2,300	1,275
2007-02-22	2,550	2,550	2,510	2,550	2,500	1,275
2007-02-21	2,560	2,560	2,480	2,550	4,700	1,275
2007-02-20	2,505	2,560	2,505	2,535	1,000	1,267.50
2007-02-19	2,525	2,570	2,500	2,530	2,100	1,265
2007-02-16	2,565	2,565	2,500	2,565	1,100	1,282.50
2007-02-15	2,570	2,570	2,500	2,525	700	1,262.50
2007-02-14	2,515	2,530	2,515	2,530	1,800	1,265
2007-02-13	2,500	2,515	2,475	2,475	2,500	1,237.50
2007-02-09	2,490	2,500	2,455	2,500	4,500	1,250
2007-02-08	2,415	2,525	2,415	2,450	2,500	1,225
2007-02-07	2,540	2,540	2,410	2,410	1,800	1,205
2007-02-06	2,510	2,560	2,460	2,500	8,000	1,250
2007-02-05	2,495	2,500	2,470	2,470	4,300	1,235
2007-02-02	2,540	2,540	2,450	2,500	12,200	1,250
2007-02-01	2,550	2,550	2,520	2,540	1,200	1,270
2007-01-31	2,510	2,550	2,510	2,520	17,400	1,260
2007-01-30	2,580	2,620	2,545	2,545	100,400	1,272.50
2007-01-29	2,600	2,600	2,570	2,580	15,600	1,290
2007-01-26	2,600	2,610	2,585	2,585	21,000	1,292.50
2007-01-25	2,585	2,595	2,570	2,570	2,900	1,285
2007-01-24	2,570	2,585	2,570	2,580	2,600	1,290
2007-01-23	2,570	2,580	2,565	2,580	3,500	1,290
2007-01-22	2,575	2,580	2,555	2,575	3,600	1,287.50
2007-01-19	2,520	2,550	2,510	2,550	1,400	1,275
2007-01-18	2,490	2,510	2,485	2,495	2,800	1,247.50
2007-01-17	2,510	2,510	2,485	2,500	5,100	1,250
2007-01-16	2,580	2,580	2,520	2,530	12,700	1,265
2007-01-15	2,525	2,560	2,525	2,560	8,600	1,280
2007-01-12	2,515	2,530	2,475	2,525	11,900	1,262.50
2007-01-11	2,470	2,520	2,470	2,500	13,400	1,250
2007-01-10	2,440	2,465	2,420	2,465	6,700	1,232.50
2007-01-09	2,445	2,450	2,425	2,440	5,400	1,220
2007-01-05	2,400	2,460	2,400	2,440	7,700	1,220
2007-01-04	2,380	2,390	2,360	2,390	4,000	1,195

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