6413 理想科学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 759 | 759 | 744 | 745 | 14,100 | 372.50 |
| 2009-12-29 | 758 | 760 | 752 | 759 | 9,500 | 379.50 |
| 2009-12-28 | 768 | 770 | 757 | 763 | 14,100 | 381.50 |
| 2009-12-25 | 774 | 774 | 761 | 768 | 25,400 | 384 |
| 2009-12-24 | 753 | 758 | 747 | 754 | 11,900 | 377 |
| 2009-12-22 | 740 | 753 | 735 | 743 | 26,800 | 371.50 |
| 2009-12-21 | 756 | 756 | 724 | 736 | 29,300 | 368 |
| 2009-12-18 | 761 | 769 | 739 | 766 | 33,600 | 383 |
| 2009-12-17 | 772 | 773 | 764 | 772 | 36,700 | 386 |
| 2009-12-16 | 768 | 777 | 768 | 773 | 33,000 | 386.50 |
| 2009-12-15 | 760 | 779 | 750 | 773 | 36,600 | 386.50 |
| 2009-12-14 | 779 | 779 | 758 | 770 | 49,300 | 385 |
| 2009-12-11 | 771 | 779 | 750 | 773 | 95,000 | 386.50 |
| 2009-12-10 | 750 | 779 | 742 | 768 | 139,000 | 384 |
| 2009-12-09 | 717 | 723 | 708 | 710 | 21,800 | 355 |
| 2009-12-08 | 715 | 724 | 708 | 714 | 26,900 | 357 |
| 2009-12-07 | 748 | 748 | 703 | 710 | 49,800 | 355 |
| 2009-12-04 | 728 | 745 | 711 | 728 | 46,800 | 364 |
| 2009-12-03 | 681 | 733 | 681 | 732 | 68,900 | 366 |
| 2009-12-02 | 681 | 702 | 678 | 686 | 69,200 | 343 |
| 2009-12-01 | 675 | 687 | 668 | 675 | 82,500 | 337.50 |
| 2009-11-30 | 695 | 699 | 676 | 678 | 77,400 | 339 |
| 2009-11-27 | 698 | 713 | 683 | 693 | 62,400 | 346.50 |
| 2009-11-26 | 707 | 716 | 686 | 698 | 85,600 | 349 |
| 2009-11-25 | 681 | 735 | 681 | 716 | 86,500 | 358 |
| 2009-11-24 | 739 | 774 | 682 | 682 | 86,100 | 341 |
| 2009-11-20 | 739 | 756 | 725 | 731 | 65,000 | 365.50 |
| 2009-11-19 | 746 | 761 | 727 | 749 | 65,200 | 374.50 |
| 2009-11-18 | 736 | 777 | 705 | 745 | 88,300 | 372.50 |
| 2009-11-17 | 752 | 766 | 713 | 727 | 74,200 | 363.50 |
| 2009-11-16 | 810 | 822 | 744 | 751 | 110,600 | 375.50 |
| 2009-11-13 | 800 | 830 | 797 | 820 | 35,900 | 410 |
| 2009-11-12 | 832 | 834 | 786 | 798 | 87,400 | 399 |
| 2009-11-11 | 844 | 855 | 816 | 822 | 70,700 | 411 |
| 2009-11-10 | 871 | 880 | 840 | 854 | 33,200 | 427 |
| 2009-11-09 | 878 | 904 | 851 | 857 | 45,000 | 428.50 |
| 2009-11-06 | 933 | 933 | 879 | 887 | 80,800 | 443.50 |
| 2009-11-05 | 997 | 1,004 | 912 | 936 | 75,500 | 468 |
| 2009-11-04 | 1,042 | 1,042 | 1,022 | 1,037 | 14,000 | 518.50 |
| 2009-11-02 | 1,034 | 1,058 | 1,015 | 1,058 | 12,900 | 529 |
| 2009-10-30 | 1,050 | 1,080 | 1,030 | 1,054 | 34,000 | 527 |
| 2009-10-29 | 1,058 | 1,062 | 1,031 | 1,047 | 32,800 | 523.50 |
| 2009-10-28 | 1,077 | 1,081 | 1,040 | 1,061 | 39,800 | 530.50 |
| 2009-10-27 | 1,091 | 1,104 | 1,058 | 1,077 | 55,900 | 538.50 |
| 2009-10-26 | 1,090 | 1,120 | 1,090 | 1,105 | 39,900 | 552.50 |
| 2009-10-23 | 1,111 | 1,120 | 1,096 | 1,105 | 32,100 | 552.50 |
| 2009-10-22 | 1,099 | 1,115 | 1,074 | 1,110 | 39,200 | 555 |
| 2009-10-21 | 1,118 | 1,120 | 1,090 | 1,099 | 18,200 | 549.50 |
| 2009-10-20 | 1,094 | 1,119 | 1,094 | 1,118 | 17,100 | 559 |
| 2009-10-19 | 1,059 | 1,099 | 1,040 | 1,093 | 20,600 | 546.50 |
| 2009-10-16 | 1,066 | 1,095 | 1,036 | 1,042 | 46,000 | 521 |
| 2009-10-15 | 1,058 | 1,084 | 1,045 | 1,065 | 38,400 | 532.50 |
| 2009-10-14 | 1,052 | 1,063 | 1,047 | 1,056 | 36,700 | 528 |
| 2009-10-13 | 1,060 | 1,099 | 1,047 | 1,070 | 39,100 | 535 |
| 2009-10-09 | 1,060 | 1,075 | 1,042 | 1,060 | 34,400 | 530 |
| 2009-10-08 | 1,080 | 1,098 | 1,041 | 1,047 | 35,700 | 523.50 |
| 2009-10-07 | 1,072 | 1,077 | 1,050 | 1,075 | 25,300 | 537.50 |
| 2009-10-06 | 1,067 | 1,080 | 1,043 | 1,061 | 24,500 | 530.50 |
| 2009-10-05 | 1,079 | 1,085 | 1,040 | 1,085 | 22,900 | 542.50 |
| 2009-10-02 | 1,075 | 1,090 | 1,045 | 1,060 | 45,500 | 530 |
| 2009-10-01 | 1,102 | 1,120 | 1,100 | 1,101 | 23,200 | 550.50 |
| 2009-09-30 | 1,107 | 1,130 | 1,104 | 1,122 | 17,900 | 561 |
| 2009-09-29 | 1,123 | 1,136 | 1,101 | 1,127 | 15,100 | 563.50 |
| 2009-09-28 | 1,122 | 1,148 | 1,106 | 1,134 | 18,800 | 567 |
| 2009-09-25 | 1,163 | 1,163 | 1,122 | 1,124 | 22,300 | 562 |
| 2009-09-24 | 1,134 | 1,180 | 1,134 | 1,152 | 40,000 | 576 |
| 2009-09-18 | 1,142 | 1,154 | 1,082 | 1,154 | 34,000 | 577 |
| 2009-09-17 | 1,139 | 1,154 | 1,127 | 1,139 | 27,200 | 569.50 |
| 2009-09-16 | 1,170 | 1,186 | 1,136 | 1,137 | 40,100 | 568.50 |
| 2009-09-15 | 1,150 | 1,168 | 1,117 | 1,165 | 40,000 | 582.50 |
| 2009-09-14 | 1,225 | 1,225 | 1,155 | 1,170 | 26,400 | 585 |
| 2009-09-11 | 1,217 | 1,223 | 1,200 | 1,217 | 42,300 | 608.50 |
| 2009-09-10 | 1,213 | 1,244 | 1,195 | 1,231 | 40,000 | 615.50 |
| 2009-09-09 | 1,152 | 1,224 | 1,145 | 1,212 | 28,400 | 606 |
| 2009-09-08 | 1,182 | 1,182 | 1,150 | 1,160 | 28,000 | 580 |
| 2009-09-07 | 1,181 | 1,205 | 1,161 | 1,182 | 33,400 | 591 |
| 2009-09-04 | 1,200 | 1,219 | 1,180 | 1,191 | 33,700 | 595.50 |
| 2009-09-03 | 1,253 | 1,253 | 1,211 | 1,211 | 30,800 | 605.50 |
| 2009-09-02 | 1,243 | 1,270 | 1,234 | 1,252 | 41,600 | 626 |
| 2009-09-01 | 1,235 | 1,270 | 1,235 | 1,263 | 36,400 | 631.50 |
| 2009-08-31 | 1,241 | 1,289 | 1,233 | 1,237 | 41,100 | 618.50 |
| 2009-08-28 | 1,252 | 1,257 | 1,215 | 1,252 | 70,100 | 626 |
| 2009-08-27 | 1,281 | 1,294 | 1,230 | 1,259 | 100,500 | 629.50 |
| 2009-08-26 | 1,333 | 1,338 | 1,301 | 1,301 | 158,300 | 650.50 |
| 2009-08-25 | 1,332 | 1,425 | 1,301 | 1,407 | 68,000 | 703.50 |
| 2009-08-24 | 1,250 | 1,379 | 1,250 | 1,372 | 73,700 | 686 |
| 2009-08-21 | 1,201 | 1,295 | 1,201 | 1,232 | 52,500 | 616 |
| 2009-08-20 | 1,099 | 1,202 | 1,098 | 1,200 | 37,300 | 600 |
| 2009-08-19 | 1,080 | 1,106 | 1,080 | 1,099 | 13,700 | 549.50 |
| 2009-08-18 | 1,091 | 1,111 | 1,075 | 1,089 | 36,700 | 544.50 |
| 2009-08-17 | 1,098 | 1,098 | 1,075 | 1,095 | 19,500 | 547.50 |
| 2009-08-14 | 1,068 | 1,105 | 1,068 | 1,099 | 34,400 | 549.50 |
| 2009-08-13 | 1,080 | 1,088 | 1,062 | 1,080 | 17,100 | 540 |
| 2009-08-12 | 1,080 | 1,080 | 1,061 | 1,079 | 27,300 | 539.50 |
| 2009-08-11 | 1,080 | 1,120 | 1,080 | 1,100 | 26,200 | 550 |
| 2009-08-10 | 1,079 | 1,128 | 1,075 | 1,084 | 30,700 | 542 |
| 2009-08-07 | 1,031 | 1,100 | 1,006 | 1,070 | 57,000 | 535 |
| 2009-08-06 | 992 | 1,039 | 992 | 1,021 | 15,600 | 510.50 |
| 2009-08-05 | 1,047 | 1,047 | 991 | 992 | 17,900 | 496 |
| 2009-08-04 | 1,035 | 1,050 | 1,004 | 1,027 | 13,700 | 513.50 |
| 2009-08-03 | 1,020 | 1,061 | 1,006 | 1,035 | 8,000 | 517.50 |
| 2009-07-31 | 1,018 | 1,037 | 987 | 1,000 | 17,700 | 500 |
| 2009-07-30 | 1,043 | 1,043 | 1,008 | 1,018 | 16,900 | 509 |
| 2009-07-29 | 1,076 | 1,083 | 1,021 | 1,053 | 24,600 | 526.50 |
| 2009-07-28 | 1,099 | 1,106 | 1,071 | 1,072 | 15,600 | 536 |
| 2009-07-27 | 1,065 | 1,119 | 1,065 | 1,100 | 18,900 | 550 |
| 2009-07-24 | 1,060 | 1,095 | 1,060 | 1,084 | 24,800 | 542 |
| 2009-07-23 | 1,039 | 1,068 | 1,039 | 1,050 | 23,600 | 525 |
| 2009-07-22 | 1,035 | 1,055 | 1,032 | 1,043 | 49,800 | 521.50 |
| 2009-07-21 | 1,035 | 1,039 | 1,031 | 1,033 | 25,700 | 516.50 |
| 2009-07-17 | 1,034 | 1,074 | 1,030 | 1,031 | 35,500 | 515.50 |
| 2009-07-16 | 1,032 | 1,036 | 1,023 | 1,023 | 26,600 | 511.50 |
| 2009-07-15 | 1,034 | 1,034 | 1,011 | 1,024 | 17,300 | 512 |
| 2009-07-14 | 1,010 | 1,036 | 986 | 1,036 | 30,600 | 518 |
| 2009-07-13 | 1,026 | 1,038 | 1,013 | 1,015 | 22,000 | 507.50 |
| 2009-07-10 | 1,019 | 1,030 | 1,004 | 1,026 | 18,400 | 513 |
| 2009-07-09 | 1,020 | 1,031 | 1,014 | 1,022 | 16,700 | 511 |
| 2009-07-08 | 1,036 | 1,036 | 1,029 | 1,033 | 32,500 | 516.50 |
| 2009-07-07 | 1,029 | 1,039 | 1,029 | 1,038 | 48,200 | 519 |
| 2009-07-06 | 1,049 | 1,050 | 1,031 | 1,036 | 8,600 | 518 |
| 2009-07-03 | 1,012 | 1,047 | 999 | 1,044 | 34,200 | 522 |
| 2009-07-02 | 1,037 | 1,037 | 1,018 | 1,022 | 24,900 | 511 |
| 2009-07-01 | 984 | 1,059 | 984 | 1,025 | 69,100 | 512.50 |
| 2009-06-30 | 980 | 994 | 970 | 993 | 61,100 | 496.50 |
| 2009-06-29 | 897 | 940 | 895 | 925 | 29,800 | 462.50 |
| 2009-06-26 | 895 | 899 | 881 | 891 | 64,400 | 445.50 |
| 2009-06-25 | 842 | 877 | 842 | 868 | 24,100 | 434 |
| 2009-06-24 | 845 | 848 | 813 | 829 | 13,900 | 414.50 |
| 2009-06-23 | 838 | 848 | 823 | 830 | 34,400 | 415 |
| 2009-06-22 | 836 | 848 | 833 | 838 | 20,500 | 419 |
| 2009-06-19 | 847 | 847 | 837 | 837 | 9,500 | 418.50 |
| 2009-06-18 | 849 | 850 | 834 | 846 | 12,300 | 423 |
| 2009-06-17 | 843 | 852 | 833 | 839 | 9,400 | 419.50 |
| 2009-06-16 | 857 | 858 | 823 | 833 | 39,300 | 416.50 |
| 2009-06-15 | 893 | 895 | 865 | 875 | 63,800 | 437.50 |
| 2009-06-12 | 869 | 895 | 868 | 892 | 52,300 | 446 |
| 2009-06-11 | 875 | 883 | 863 | 874 | 15,300 | 437 |
| 2009-06-10 | 853 | 880 | 853 | 880 | 17,500 | 440 |
| 2009-06-09 | 871 | 875 | 851 | 852 | 23,100 | 426 |
| 2009-06-08 | 880 | 887 | 868 | 870 | 18,700 | 435 |
| 2009-06-05 | 877 | 878 | 869 | 869 | 8,900 | 434.50 |
| 2009-06-04 | 872 | 885 | 871 | 873 | 14,300 | 436.50 |
| 2009-06-03 | 873 | 883 | 868 | 868 | 11,500 | 434 |
| 2009-06-02 | 873 | 888 | 869 | 871 | 12,200 | 435.50 |
| 2009-06-01 | 860 | 880 | 858 | 873 | 24,200 | 436.50 |
| 2009-05-29 | 862 | 874 | 852 | 874 | 10,300 | 437 |
| 2009-05-28 | 870 | 876 | 868 | 868 | 14,900 | 434 |
| 2009-05-27 | 874 | 875 | 867 | 867 | 17,200 | 433.50 |
| 2009-05-26 | 862 | 874 | 857 | 873 | 21,000 | 436.50 |
| 2009-05-25 | 854 | 875 | 854 | 869 | 5,400 | 434.50 |
| 2009-05-22 | 872 | 873 | 855 | 855 | 8,900 | 427.50 |
| 2009-05-21 | 868 | 877 | 865 | 877 | 4,800 | 438.50 |
| 2009-05-20 | 888 | 895 | 866 | 886 | 20,300 | 443 |
| 2009-05-19 | 871 | 889 | 871 | 888 | 24,200 | 444 |
| 2009-05-18 | 886 | 886 | 870 | 872 | 11,500 | 436 |
| 2009-05-15 | 890 | 896 | 877 | 889 | 8,100 | 444.50 |
| 2009-05-14 | 890 | 891 | 871 | 873 | 10,800 | 436.50 |
| 2009-05-13 | 894 | 896 | 890 | 890 | 6,800 | 445 |
| 2009-05-12 | 890 | 910 | 890 | 894 | 4,200 | 447 |
| 2009-05-11 | 890 | 910 | 889 | 892 | 11,700 | 446 |
| 2009-05-08 | 890 | 904 | 890 | 904 | 11,300 | 452 |
| 2009-05-07 | 911 | 920 | 900 | 900 | 11,600 | 450 |
| 2009-05-01 | 877 | 910 | 877 | 910 | 7,900 | 455 |
| 2009-04-30 | 841 | 885 | 840 | 879 | 8,500 | 439.50 |
| 2009-04-28 | 871 | 876 | 831 | 834 | 10,000 | 417 |
| 2009-04-27 | 919 | 919 | 863 | 869 | 19,900 | 434.50 |
| 2009-04-24 | 919 | 923 | 885 | 909 | 14,600 | 454.50 |
| 2009-04-23 | 905 | 914 | 874 | 914 | 11,900 | 457 |
| 2009-04-22 | 866 | 906 | 865 | 905 | 19,100 | 452.50 |
| 2009-04-21 | 851 | 865 | 836 | 864 | 12,500 | 432 |
| 2009-04-20 | 877 | 890 | 871 | 890 | 2,000 | 445 |
| 2009-04-17 | 850 | 878 | 850 | 877 | 5,500 | 438.50 |
| 2009-04-16 | 870 | 887 | 856 | 858 | 5,400 | 429 |
| 2009-04-15 | 880 | 881 | 851 | 880 | 4,400 | 440 |
| 2009-04-14 | 901 | 901 | 873 | 883 | 1,600 | 441.50 |
| 2009-04-13 | 890 | 900 | 890 | 900 | 600 | 450 |
| 2009-04-10 | 870 | 891 | 870 | 881 | 600 | 440.50 |
| 2009-04-09 | 860 | 875 | 860 | 874 | 1,000 | 437 |
| 2009-04-08 | 908 | 920 | 890 | 890 | 700 | 445 |
| 2009-04-07 | 918 | 918 | 918 | 918 | 1,000 | 459 |
| 2009-04-06 | 928 | 928 | 908 | 908 | 400 | 454 |
| 2009-04-03 | 918 | 926 | 918 | 926 | 1,000 | 463 |
| 2009-04-02 | 905 | 929 | 905 | 928 | 1,900 | 464 |
| 2009-04-01 | 881 | 895 | 881 | 895 | 1,000 | 447.50 |
| 2009-03-31 | 934 | 934 | 920 | 921 | 2,100 | 460.50 |
| 2009-03-30 | 919 | 948 | 919 | 924 | 4,000 | 462 |
| 2009-03-27 | 969 | 969 | 910 | 910 | 11,700 | 455 |
| 2009-03-26 | 913 | 949 | 905 | 949 | 1,500 | 474.50 |
| 2009-03-25 | 900 | 906 | 876 | 896 | 2,000 | 448 |
| 2009-03-24 | 910 | 920 | 877 | 880 | 4,500 | 440 |
| 2009-03-23 | 886 | 896 | 886 | 896 | 3,600 | 448 |
| 2009-03-19 | 884 | 884 | 857 | 866 | 1,000 | 433 |
| 2009-03-18 | 882 | 892 | 882 | 892 | 1,300 | 446 |
| 2009-03-17 | 847 | 861 | 847 | 852 | 2,300 | 426 |
| 2009-03-16 | 869 | 879 | 849 | 857 | 2,700 | 428.50 |
| 2009-03-13 | 854 | 854 | 834 | 839 | 17,900 | 419.50 |
| 2009-03-12 | 835 | 844 | 835 | 844 | 3,600 | 422 |
| 2009-03-11 | 829 | 835 | 829 | 835 | 400 | 417.50 |
| 2009-03-10 | 829 | 829 | 829 | 829 | 100 | 414.50 |
| 2009-03-09 | 846 | 846 | 839 | 839 | 900 | 419.50 |
| 2009-03-06 | 886 | 896 | 886 | 896 | 3,100 | 448 |
| 2009-03-05 | 899 | 899 | 866 | 876 | 1,100 | 438 |
| 2009-03-04 | 890 | 890 | 880 | 889 | 400 | 444.50 |
| 2009-03-03 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2009-03-02 | 873 | 920 | 860 | 910 | 2,700 | 455 |
| 2009-02-27 | 902 | 902 | 880 | 880 | 9,300 | 440 |
| 2009-02-26 | 889 | 889 | 877 | 877 | 2,600 | 438.50 |
| 2009-02-25 | 840 | 859 | 840 | 859 | 800 | 429.50 |
| 2009-02-24 | 835 | 839 | 835 | 839 | 200 | 419.50 |
| 2009-02-23 | 829 | 829 | 829 | 829 | 400 | 414.50 |
| 2009-02-20 | 868 | 868 | 868 | 868 | 1,400 | 434 |
| 2009-02-19 | 879 | 879 | 849 | 858 | 1,800 | 429 |
| 2009-02-18 | 867 | 867 | 864 | 864 | 1,100 | 432 |
| 2009-02-17 | 866 | 866 | 866 | 866 | 100 | 433 |
| 2009-02-16 | 871 | 871 | 871 | 871 | 100 | 435.50 |
| 2009-02-13 | 870 | 870 | 870 | 870 | 200 | 435 |
| 2009-02-12 | 894 | 894 | 880 | 880 | 400 | 440 |
| 2009-02-10 | 916 | 921 | 911 | 911 | 800 | 455.50 |
| 2009-02-09 | 920 | 926 | 886 | 886 | 600 | 443 |
| 2009-02-06 | 938 | 946 | 916 | 916 | 800 | 458 |
| 2009-02-05 | 950 | 950 | 948 | 948 | 1,700 | 474 |
| 2009-02-04 | 884 | 948 | 884 | 948 | 800 | 474 |
| 2009-02-03 | 889 | 903 | 879 | 890 | 700 | 445 |
| 2009-02-02 | 898 | 908 | 897 | 897 | 900 | 448.50 |
| 2009-01-30 | 948 | 948 | 928 | 938 | 2,300 | 469 |
| 2009-01-29 | 943 | 949 | 937 | 949 | 6,300 | 474.50 |
| 2009-01-28 | 930 | 930 | 903 | 903 | 1,100 | 451.50 |
| 2009-01-27 | 956 | 960 | 943 | 949 | 10,100 | 474.50 |
| 2009-01-26 | 878 | 909 | 878 | 899 | 2,600 | 449.50 |
| 2009-01-23 | 877 | 877 | 858 | 858 | 1,800 | 429 |
| 2009-01-22 | 867 | 867 | 867 | 867 | 100 | 433.50 |
| 2009-01-21 | 876 | 876 | 855 | 855 | 2,800 | 427.50 |
| 2009-01-20 | 876 | 876 | 867 | 867 | 500 | 433.50 |
| 2009-01-19 | 888 | 888 | 879 | 879 | 900 | 439.50 |
| 2009-01-16 | 828 | 861 | 828 | 861 | 1,900 | 430.50 |
| 2009-01-15 | 785 | 829 | 785 | 790 | 4,600 | 395 |
| 2009-01-14 | 800 | 802 | 789 | 795 | 1,600 | 397.50 |
| 2009-01-13 | 835 | 835 | 801 | 801 | 4,900 | 400.50 |
| 2009-01-09 | 840 | 840 | 836 | 836 | 2,100 | 418 |
| 2009-01-08 | 869 | 869 | 830 | 830 | 3,900 | 415 |
| 2009-01-07 | 869 | 870 | 863 | 863 | 3,300 | 431.50 |
| 2009-01-06 | 890 | 891 | 876 | 879 | 2,500 | 439.50 |
| 2009-01-05 | 900 | 915 | 900 | 915 | 200 | 457.50 |
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