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