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 | 186.25 |
| 2009-12-29 | 758 | 760 | 752 | 759 | 9,500 | 189.75 |
| 2009-12-28 | 768 | 770 | 757 | 763 | 14,100 | 190.75 |
| 2009-12-25 | 774 | 774 | 761 | 768 | 25,400 | 192 |
| 2009-12-24 | 753 | 758 | 747 | 754 | 11,900 | 188.50 |
| 2009-12-22 | 740 | 753 | 735 | 743 | 26,800 | 185.75 |
| 2009-12-21 | 756 | 756 | 724 | 736 | 29,300 | 184 |
| 2009-12-18 | 761 | 769 | 739 | 766 | 33,600 | 191.50 |
| 2009-12-17 | 772 | 773 | 764 | 772 | 36,700 | 193 |
| 2009-12-16 | 768 | 777 | 768 | 773 | 33,000 | 193.25 |
| 2009-12-15 | 760 | 779 | 750 | 773 | 36,600 | 193.25 |
| 2009-12-14 | 779 | 779 | 758 | 770 | 49,300 | 192.50 |
| 2009-12-11 | 771 | 779 | 750 | 773 | 95,000 | 193.25 |
| 2009-12-10 | 750 | 779 | 742 | 768 | 139,000 | 192 |
| 2009-12-09 | 717 | 723 | 708 | 710 | 21,800 | 177.50 |
| 2009-12-08 | 715 | 724 | 708 | 714 | 26,900 | 178.50 |
| 2009-12-07 | 748 | 748 | 703 | 710 | 49,800 | 177.50 |
| 2009-12-04 | 728 | 745 | 711 | 728 | 46,800 | 182 |
| 2009-12-03 | 681 | 733 | 681 | 732 | 68,900 | 183 |
| 2009-12-02 | 681 | 702 | 678 | 686 | 69,200 | 171.50 |
| 2009-12-01 | 675 | 687 | 668 | 675 | 82,500 | 168.75 |
| 2009-11-30 | 695 | 699 | 676 | 678 | 77,400 | 169.50 |
| 2009-11-27 | 698 | 713 | 683 | 693 | 62,400 | 173.25 |
| 2009-11-26 | 707 | 716 | 686 | 698 | 85,600 | 174.50 |
| 2009-11-25 | 681 | 735 | 681 | 716 | 86,500 | 179 |
| 2009-11-24 | 739 | 774 | 682 | 682 | 86,100 | 170.50 |
| 2009-11-20 | 739 | 756 | 725 | 731 | 65,000 | 182.75 |
| 2009-11-19 | 746 | 761 | 727 | 749 | 65,200 | 187.25 |
| 2009-11-18 | 736 | 777 | 705 | 745 | 88,300 | 186.25 |
| 2009-11-17 | 752 | 766 | 713 | 727 | 74,200 | 181.75 |
| 2009-11-16 | 810 | 822 | 744 | 751 | 110,600 | 187.75 |
| 2009-11-13 | 800 | 830 | 797 | 820 | 35,900 | 205 |
| 2009-11-12 | 832 | 834 | 786 | 798 | 87,400 | 199.50 |
| 2009-11-11 | 844 | 855 | 816 | 822 | 70,700 | 205.50 |
| 2009-11-10 | 871 | 880 | 840 | 854 | 33,200 | 213.50 |
| 2009-11-09 | 878 | 904 | 851 | 857 | 45,000 | 214.25 |
| 2009-11-06 | 933 | 933 | 879 | 887 | 80,800 | 221.75 |
| 2009-11-05 | 997 | 1,004 | 912 | 936 | 75,500 | 234 |
| 2009-11-04 | 1,042 | 1,042 | 1,022 | 1,037 | 14,000 | 259.25 |
| 2009-11-02 | 1,034 | 1,058 | 1,015 | 1,058 | 12,900 | 264.50 |
| 2009-10-30 | 1,050 | 1,080 | 1,030 | 1,054 | 34,000 | 263.50 |
| 2009-10-29 | 1,058 | 1,062 | 1,031 | 1,047 | 32,800 | 261.75 |
| 2009-10-28 | 1,077 | 1,081 | 1,040 | 1,061 | 39,800 | 265.25 |
| 2009-10-27 | 1,091 | 1,104 | 1,058 | 1,077 | 55,900 | 269.25 |
| 2009-10-26 | 1,090 | 1,120 | 1,090 | 1,105 | 39,900 | 276.25 |
| 2009-10-23 | 1,111 | 1,120 | 1,096 | 1,105 | 32,100 | 276.25 |
| 2009-10-22 | 1,099 | 1,115 | 1,074 | 1,110 | 39,200 | 277.50 |
| 2009-10-21 | 1,118 | 1,120 | 1,090 | 1,099 | 18,200 | 274.75 |
| 2009-10-20 | 1,094 | 1,119 | 1,094 | 1,118 | 17,100 | 279.50 |
| 2009-10-19 | 1,059 | 1,099 | 1,040 | 1,093 | 20,600 | 273.25 |
| 2009-10-16 | 1,066 | 1,095 | 1,036 | 1,042 | 46,000 | 260.50 |
| 2009-10-15 | 1,058 | 1,084 | 1,045 | 1,065 | 38,400 | 266.25 |
| 2009-10-14 | 1,052 | 1,063 | 1,047 | 1,056 | 36,700 | 264 |
| 2009-10-13 | 1,060 | 1,099 | 1,047 | 1,070 | 39,100 | 267.50 |
| 2009-10-09 | 1,060 | 1,075 | 1,042 | 1,060 | 34,400 | 265 |
| 2009-10-08 | 1,080 | 1,098 | 1,041 | 1,047 | 35,700 | 261.75 |
| 2009-10-07 | 1,072 | 1,077 | 1,050 | 1,075 | 25,300 | 268.75 |
| 2009-10-06 | 1,067 | 1,080 | 1,043 | 1,061 | 24,500 | 265.25 |
| 2009-10-05 | 1,079 | 1,085 | 1,040 | 1,085 | 22,900 | 271.25 |
| 2009-10-02 | 1,075 | 1,090 | 1,045 | 1,060 | 45,500 | 265 |
| 2009-10-01 | 1,102 | 1,120 | 1,100 | 1,101 | 23,200 | 275.25 |
| 2009-09-30 | 1,107 | 1,130 | 1,104 | 1,122 | 17,900 | 280.50 |
| 2009-09-29 | 1,123 | 1,136 | 1,101 | 1,127 | 15,100 | 281.75 |
| 2009-09-28 | 1,122 | 1,148 | 1,106 | 1,134 | 18,800 | 283.50 |
| 2009-09-25 | 1,163 | 1,163 | 1,122 | 1,124 | 22,300 | 281 |
| 2009-09-24 | 1,134 | 1,180 | 1,134 | 1,152 | 40,000 | 288 |
| 2009-09-18 | 1,142 | 1,154 | 1,082 | 1,154 | 34,000 | 288.50 |
| 2009-09-17 | 1,139 | 1,154 | 1,127 | 1,139 | 27,200 | 284.75 |
| 2009-09-16 | 1,170 | 1,186 | 1,136 | 1,137 | 40,100 | 284.25 |
| 2009-09-15 | 1,150 | 1,168 | 1,117 | 1,165 | 40,000 | 291.25 |
| 2009-09-14 | 1,225 | 1,225 | 1,155 | 1,170 | 26,400 | 292.50 |
| 2009-09-11 | 1,217 | 1,223 | 1,200 | 1,217 | 42,300 | 304.25 |
| 2009-09-10 | 1,213 | 1,244 | 1,195 | 1,231 | 40,000 | 307.75 |
| 2009-09-09 | 1,152 | 1,224 | 1,145 | 1,212 | 28,400 | 303 |
| 2009-09-08 | 1,182 | 1,182 | 1,150 | 1,160 | 28,000 | 290 |
| 2009-09-07 | 1,181 | 1,205 | 1,161 | 1,182 | 33,400 | 295.50 |
| 2009-09-04 | 1,200 | 1,219 | 1,180 | 1,191 | 33,700 | 297.75 |
| 2009-09-03 | 1,253 | 1,253 | 1,211 | 1,211 | 30,800 | 302.75 |
| 2009-09-02 | 1,243 | 1,270 | 1,234 | 1,252 | 41,600 | 313 |
| 2009-09-01 | 1,235 | 1,270 | 1,235 | 1,263 | 36,400 | 315.75 |
| 2009-08-31 | 1,241 | 1,289 | 1,233 | 1,237 | 41,100 | 309.25 |
| 2009-08-28 | 1,252 | 1,257 | 1,215 | 1,252 | 70,100 | 313 |
| 2009-08-27 | 1,281 | 1,294 | 1,230 | 1,259 | 100,500 | 314.75 |
| 2009-08-26 | 1,333 | 1,338 | 1,301 | 1,301 | 158,300 | 325.25 |
| 2009-08-25 | 1,332 | 1,425 | 1,301 | 1,407 | 68,000 | 351.75 |
| 2009-08-24 | 1,250 | 1,379 | 1,250 | 1,372 | 73,700 | 343 |
| 2009-08-21 | 1,201 | 1,295 | 1,201 | 1,232 | 52,500 | 308 |
| 2009-08-20 | 1,099 | 1,202 | 1,098 | 1,200 | 37,300 | 300 |
| 2009-08-19 | 1,080 | 1,106 | 1,080 | 1,099 | 13,700 | 274.75 |
| 2009-08-18 | 1,091 | 1,111 | 1,075 | 1,089 | 36,700 | 272.25 |
| 2009-08-17 | 1,098 | 1,098 | 1,075 | 1,095 | 19,500 | 273.75 |
| 2009-08-14 | 1,068 | 1,105 | 1,068 | 1,099 | 34,400 | 274.75 |
| 2009-08-13 | 1,080 | 1,088 | 1,062 | 1,080 | 17,100 | 270 |
| 2009-08-12 | 1,080 | 1,080 | 1,061 | 1,079 | 27,300 | 269.75 |
| 2009-08-11 | 1,080 | 1,120 | 1,080 | 1,100 | 26,200 | 275 |
| 2009-08-10 | 1,079 | 1,128 | 1,075 | 1,084 | 30,700 | 271 |
| 2009-08-07 | 1,031 | 1,100 | 1,006 | 1,070 | 57,000 | 267.50 |
| 2009-08-06 | 992 | 1,039 | 992 | 1,021 | 15,600 | 255.25 |
| 2009-08-05 | 1,047 | 1,047 | 991 | 992 | 17,900 | 248 |
| 2009-08-04 | 1,035 | 1,050 | 1,004 | 1,027 | 13,700 | 256.75 |
| 2009-08-03 | 1,020 | 1,061 | 1,006 | 1,035 | 8,000 | 258.75 |
| 2009-07-31 | 1,018 | 1,037 | 987 | 1,000 | 17,700 | 250 |
| 2009-07-30 | 1,043 | 1,043 | 1,008 | 1,018 | 16,900 | 254.50 |
| 2009-07-29 | 1,076 | 1,083 | 1,021 | 1,053 | 24,600 | 263.25 |
| 2009-07-28 | 1,099 | 1,106 | 1,071 | 1,072 | 15,600 | 268 |
| 2009-07-27 | 1,065 | 1,119 | 1,065 | 1,100 | 18,900 | 275 |
| 2009-07-24 | 1,060 | 1,095 | 1,060 | 1,084 | 24,800 | 271 |
| 2009-07-23 | 1,039 | 1,068 | 1,039 | 1,050 | 23,600 | 262.50 |
| 2009-07-22 | 1,035 | 1,055 | 1,032 | 1,043 | 49,800 | 260.75 |
| 2009-07-21 | 1,035 | 1,039 | 1,031 | 1,033 | 25,700 | 258.25 |
| 2009-07-17 | 1,034 | 1,074 | 1,030 | 1,031 | 35,500 | 257.75 |
| 2009-07-16 | 1,032 | 1,036 | 1,023 | 1,023 | 26,600 | 255.75 |
| 2009-07-15 | 1,034 | 1,034 | 1,011 | 1,024 | 17,300 | 256 |
| 2009-07-14 | 1,010 | 1,036 | 986 | 1,036 | 30,600 | 259 |
| 2009-07-13 | 1,026 | 1,038 | 1,013 | 1,015 | 22,000 | 253.75 |
| 2009-07-10 | 1,019 | 1,030 | 1,004 | 1,026 | 18,400 | 256.50 |
| 2009-07-09 | 1,020 | 1,031 | 1,014 | 1,022 | 16,700 | 255.50 |
| 2009-07-08 | 1,036 | 1,036 | 1,029 | 1,033 | 32,500 | 258.25 |
| 2009-07-07 | 1,029 | 1,039 | 1,029 | 1,038 | 48,200 | 259.50 |
| 2009-07-06 | 1,049 | 1,050 | 1,031 | 1,036 | 8,600 | 259 |
| 2009-07-03 | 1,012 | 1,047 | 999 | 1,044 | 34,200 | 261 |
| 2009-07-02 | 1,037 | 1,037 | 1,018 | 1,022 | 24,900 | 255.50 |
| 2009-07-01 | 984 | 1,059 | 984 | 1,025 | 69,100 | 256.25 |
| 2009-06-30 | 980 | 994 | 970 | 993 | 61,100 | 248.25 |
| 2009-06-29 | 897 | 940 | 895 | 925 | 29,800 | 231.25 |
| 2009-06-26 | 895 | 899 | 881 | 891 | 64,400 | 222.75 |
| 2009-06-25 | 842 | 877 | 842 | 868 | 24,100 | 217 |
| 2009-06-24 | 845 | 848 | 813 | 829 | 13,900 | 207.25 |
| 2009-06-23 | 838 | 848 | 823 | 830 | 34,400 | 207.50 |
| 2009-06-22 | 836 | 848 | 833 | 838 | 20,500 | 209.50 |
| 2009-06-19 | 847 | 847 | 837 | 837 | 9,500 | 209.25 |
| 2009-06-18 | 849 | 850 | 834 | 846 | 12,300 | 211.50 |
| 2009-06-17 | 843 | 852 | 833 | 839 | 9,400 | 209.75 |
| 2009-06-16 | 857 | 858 | 823 | 833 | 39,300 | 208.25 |
| 2009-06-15 | 893 | 895 | 865 | 875 | 63,800 | 218.75 |
| 2009-06-12 | 869 | 895 | 868 | 892 | 52,300 | 223 |
| 2009-06-11 | 875 | 883 | 863 | 874 | 15,300 | 218.50 |
| 2009-06-10 | 853 | 880 | 853 | 880 | 17,500 | 220 |
| 2009-06-09 | 871 | 875 | 851 | 852 | 23,100 | 213 |
| 2009-06-08 | 880 | 887 | 868 | 870 | 18,700 | 217.50 |
| 2009-06-05 | 877 | 878 | 869 | 869 | 8,900 | 217.25 |
| 2009-06-04 | 872 | 885 | 871 | 873 | 14,300 | 218.25 |
| 2009-06-03 | 873 | 883 | 868 | 868 | 11,500 | 217 |
| 2009-06-02 | 873 | 888 | 869 | 871 | 12,200 | 217.75 |
| 2009-06-01 | 860 | 880 | 858 | 873 | 24,200 | 218.25 |
| 2009-05-29 | 862 | 874 | 852 | 874 | 10,300 | 218.50 |
| 2009-05-28 | 870 | 876 | 868 | 868 | 14,900 | 217 |
| 2009-05-27 | 874 | 875 | 867 | 867 | 17,200 | 216.75 |
| 2009-05-26 | 862 | 874 | 857 | 873 | 21,000 | 218.25 |
| 2009-05-25 | 854 | 875 | 854 | 869 | 5,400 | 217.25 |
| 2009-05-22 | 872 | 873 | 855 | 855 | 8,900 | 213.75 |
| 2009-05-21 | 868 | 877 | 865 | 877 | 4,800 | 219.25 |
| 2009-05-20 | 888 | 895 | 866 | 886 | 20,300 | 221.50 |
| 2009-05-19 | 871 | 889 | 871 | 888 | 24,200 | 222 |
| 2009-05-18 | 886 | 886 | 870 | 872 | 11,500 | 218 |
| 2009-05-15 | 890 | 896 | 877 | 889 | 8,100 | 222.25 |
| 2009-05-14 | 890 | 891 | 871 | 873 | 10,800 | 218.25 |
| 2009-05-13 | 894 | 896 | 890 | 890 | 6,800 | 222.50 |
| 2009-05-12 | 890 | 910 | 890 | 894 | 4,200 | 223.50 |
| 2009-05-11 | 890 | 910 | 889 | 892 | 11,700 | 223 |
| 2009-05-08 | 890 | 904 | 890 | 904 | 11,300 | 226 |
| 2009-05-07 | 911 | 920 | 900 | 900 | 11,600 | 225 |
| 2009-05-01 | 877 | 910 | 877 | 910 | 7,900 | 227.50 |
| 2009-04-30 | 841 | 885 | 840 | 879 | 8,500 | 219.75 |
| 2009-04-28 | 871 | 876 | 831 | 834 | 10,000 | 208.50 |
| 2009-04-27 | 919 | 919 | 863 | 869 | 19,900 | 217.25 |
| 2009-04-24 | 919 | 923 | 885 | 909 | 14,600 | 227.25 |
| 2009-04-23 | 905 | 914 | 874 | 914 | 11,900 | 228.50 |
| 2009-04-22 | 866 | 906 | 865 | 905 | 19,100 | 226.25 |
| 2009-04-21 | 851 | 865 | 836 | 864 | 12,500 | 216 |
| 2009-04-20 | 877 | 890 | 871 | 890 | 2,000 | 222.50 |
| 2009-04-17 | 850 | 878 | 850 | 877 | 5,500 | 219.25 |
| 2009-04-16 | 870 | 887 | 856 | 858 | 5,400 | 214.50 |
| 2009-04-15 | 880 | 881 | 851 | 880 | 4,400 | 220 |
| 2009-04-14 | 901 | 901 | 873 | 883 | 1,600 | 220.75 |
| 2009-04-13 | 890 | 900 | 890 | 900 | 600 | 225 |
| 2009-04-10 | 870 | 891 | 870 | 881 | 600 | 220.25 |
| 2009-04-09 | 860 | 875 | 860 | 874 | 1,000 | 218.50 |
| 2009-04-08 | 908 | 920 | 890 | 890 | 700 | 222.50 |
| 2009-04-07 | 918 | 918 | 918 | 918 | 1,000 | 229.50 |
| 2009-04-06 | 928 | 928 | 908 | 908 | 400 | 227 |
| 2009-04-03 | 918 | 926 | 918 | 926 | 1,000 | 231.50 |
| 2009-04-02 | 905 | 929 | 905 | 928 | 1,900 | 232 |
| 2009-04-01 | 881 | 895 | 881 | 895 | 1,000 | 223.75 |
| 2009-03-31 | 934 | 934 | 920 | 921 | 2,100 | 230.25 |
| 2009-03-30 | 919 | 948 | 919 | 924 | 4,000 | 231 |
| 2009-03-27 | 969 | 969 | 910 | 910 | 11,700 | 227.50 |
| 2009-03-26 | 913 | 949 | 905 | 949 | 1,500 | 237.25 |
| 2009-03-25 | 900 | 906 | 876 | 896 | 2,000 | 224 |
| 2009-03-24 | 910 | 920 | 877 | 880 | 4,500 | 220 |
| 2009-03-23 | 886 | 896 | 886 | 896 | 3,600 | 224 |
| 2009-03-19 | 884 | 884 | 857 | 866 | 1,000 | 216.50 |
| 2009-03-18 | 882 | 892 | 882 | 892 | 1,300 | 223 |
| 2009-03-17 | 847 | 861 | 847 | 852 | 2,300 | 213 |
| 2009-03-16 | 869 | 879 | 849 | 857 | 2,700 | 214.25 |
| 2009-03-13 | 854 | 854 | 834 | 839 | 17,900 | 209.75 |
| 2009-03-12 | 835 | 844 | 835 | 844 | 3,600 | 211 |
| 2009-03-11 | 829 | 835 | 829 | 835 | 400 | 208.75 |
| 2009-03-10 | 829 | 829 | 829 | 829 | 100 | 207.25 |
| 2009-03-09 | 846 | 846 | 839 | 839 | 900 | 209.75 |
| 2009-03-06 | 886 | 896 | 886 | 896 | 3,100 | 224 |
| 2009-03-05 | 899 | 899 | 866 | 876 | 1,100 | 219 |
| 2009-03-04 | 890 | 890 | 880 | 889 | 400 | 222.25 |
| 2009-03-03 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 2009-03-02 | 873 | 920 | 860 | 910 | 2,700 | 227.50 |
| 2009-02-27 | 902 | 902 | 880 | 880 | 9,300 | 220 |
| 2009-02-26 | 889 | 889 | 877 | 877 | 2,600 | 219.25 |
| 2009-02-25 | 840 | 859 | 840 | 859 | 800 | 214.75 |
| 2009-02-24 | 835 | 839 | 835 | 839 | 200 | 209.75 |
| 2009-02-23 | 829 | 829 | 829 | 829 | 400 | 207.25 |
| 2009-02-20 | 868 | 868 | 868 | 868 | 1,400 | 217 |
| 2009-02-19 | 879 | 879 | 849 | 858 | 1,800 | 214.50 |
| 2009-02-18 | 867 | 867 | 864 | 864 | 1,100 | 216 |
| 2009-02-17 | 866 | 866 | 866 | 866 | 100 | 216.50 |
| 2009-02-16 | 871 | 871 | 871 | 871 | 100 | 217.75 |
| 2009-02-13 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2009-02-12 | 894 | 894 | 880 | 880 | 400 | 220 |
| 2009-02-10 | 916 | 921 | 911 | 911 | 800 | 227.75 |
| 2009-02-09 | 920 | 926 | 886 | 886 | 600 | 221.50 |
| 2009-02-06 | 938 | 946 | 916 | 916 | 800 | 229 |
| 2009-02-05 | 950 | 950 | 948 | 948 | 1,700 | 237 |
| 2009-02-04 | 884 | 948 | 884 | 948 | 800 | 237 |
| 2009-02-03 | 889 | 903 | 879 | 890 | 700 | 222.50 |
| 2009-02-02 | 898 | 908 | 897 | 897 | 900 | 224.25 |
| 2009-01-30 | 948 | 948 | 928 | 938 | 2,300 | 234.50 |
| 2009-01-29 | 943 | 949 | 937 | 949 | 6,300 | 237.25 |
| 2009-01-28 | 930 | 930 | 903 | 903 | 1,100 | 225.75 |
| 2009-01-27 | 956 | 960 | 943 | 949 | 10,100 | 237.25 |
| 2009-01-26 | 878 | 909 | 878 | 899 | 2,600 | 224.75 |
| 2009-01-23 | 877 | 877 | 858 | 858 | 1,800 | 214.50 |
| 2009-01-22 | 867 | 867 | 867 | 867 | 100 | 216.75 |
| 2009-01-21 | 876 | 876 | 855 | 855 | 2,800 | 213.75 |
| 2009-01-20 | 876 | 876 | 867 | 867 | 500 | 216.75 |
| 2009-01-19 | 888 | 888 | 879 | 879 | 900 | 219.75 |
| 2009-01-16 | 828 | 861 | 828 | 861 | 1,900 | 215.25 |
| 2009-01-15 | 785 | 829 | 785 | 790 | 4,600 | 197.50 |
| 2009-01-14 | 800 | 802 | 789 | 795 | 1,600 | 198.75 |
| 2009-01-13 | 835 | 835 | 801 | 801 | 4,900 | 200.25 |
| 2009-01-09 | 840 | 840 | 836 | 836 | 2,100 | 209 |
| 2009-01-08 | 869 | 869 | 830 | 830 | 3,900 | 207.50 |
| 2009-01-07 | 869 | 870 | 863 | 863 | 3,300 | 215.75 |
| 2009-01-06 | 890 | 891 | 876 | 879 | 2,500 | 219.75 |
| 2009-01-05 | 900 | 915 | 900 | 915 | 200 | 228.75 |
分割・併合履歴 ： [2024-12-27]1株→2株 [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