6413 理想科学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,433	1,440	1,403	1,431	40,100	715.50
2010-12-29	1,404	1,427	1,400	1,423	33,500	711.50
2010-12-28	1,409	1,417	1,393	1,404	43,400	702
2010-12-27	1,427	1,438	1,409	1,413	54,600	706.50
2010-12-24	1,424	1,433	1,407	1,426	58,500	713
2010-12-22	1,451	1,451	1,425	1,428	55,500	714
2010-12-21	1,450	1,464	1,446	1,447	46,400	723.50
2010-12-20	1,470	1,470	1,444	1,461	41,100	730.50
2010-12-17	1,443	1,489	1,443	1,471	64,300	735.50
2010-12-16	1,454	1,472	1,442	1,460	79,500	730
2010-12-15	1,458	1,468	1,415	1,454	154,200	727
2010-12-14	1,497	1,509	1,460	1,469	94,700	734.50
2010-12-13	1,529	1,529	1,488	1,510	79,100	755
2010-12-10	1,473	1,512	1,461	1,472	129,300	736
2010-12-09	1,519	1,547	1,495	1,513	133,300	756.50
2010-12-08	1,430	1,576	1,429	1,520	288,800	760
2010-12-07	1,370	1,435	1,353	1,430	146,900	715
2010-12-06	1,365	1,367	1,351	1,363	52,400	681.50
2010-12-03	1,374	1,377	1,360	1,371	36,300	685.50
2010-12-02	1,352	1,366	1,339	1,345	62,800	672.50
2010-12-01	1,329	1,346	1,313	1,328	36,500	664
2010-11-30	1,331	1,374	1,329	1,329	123,400	664.50
2010-11-29	1,335	1,378	1,335	1,346	47,700	673
2010-11-26	1,375	1,407	1,337	1,338	89,700	669
2010-11-25	1,420	1,421	1,370	1,379	123,400	689.50
2010-11-24	1,380	1,447	1,354	1,431	227,400	715.50
2010-11-22	1,314	1,390	1,304	1,380	215,200	690
2010-11-19	1,235	1,294	1,233	1,284	119,100	642
2010-11-18	1,228	1,252	1,215	1,232	116,300	616
2010-11-17	1,186	1,231	1,186	1,227	91,300	613.50
2010-11-16	1,200	1,210	1,186	1,190	111,600	595
2010-11-15	1,217	1,217	1,191	1,196	100,100	598
2010-11-12	1,216	1,237	1,200	1,200	119,000	600
2010-11-11	1,218	1,257	1,171	1,246	170,000	623
2010-11-10	1,202	1,272	1,202	1,246	82,600	623
2010-11-09	1,238	1,265	1,219	1,225	69,100	612.50
2010-11-08	1,223	1,259	1,205	1,259	86,400	629.50
2010-11-05	1,169	1,218	1,169	1,193	132,900	596.50
2010-11-04	1,080	1,177	1,080	1,169	148,100	584.50
2010-11-02	1,102	1,102	1,064	1,075	57,100	537.50
2010-11-01	1,100	1,115	1,057	1,099	104,900	549.50
2010-10-29	1,121	1,127	1,088	1,096	85,000	548
2010-10-28	1,150	1,159	1,135	1,135	70,200	567.50
2010-10-27	1,162	1,166	1,150	1,157	41,300	578.50
2010-10-26	1,168	1,173	1,152	1,157	26,900	578.50
2010-10-25	1,165	1,176	1,158	1,159	22,400	579.50
2010-10-22	1,196	1,196	1,172	1,175	40,300	587.50
2010-10-21	1,191	1,208	1,165	1,196	64,700	598
2010-10-20	1,212	1,212	1,174	1,185	66,200	592.50
2010-10-19	1,183	1,229	1,168	1,227	98,700	613.50
2010-10-18	1,146	1,193	1,146	1,184	103,000	592
2010-10-15	1,159	1,159	1,133	1,152	38,000	576
2010-10-14	1,106	1,174	1,106	1,162	68,200	581
2010-10-13	1,099	1,145	1,090	1,106	69,900	553
2010-10-12	1,163	1,165	1,091	1,104	78,400	552
2010-10-08	1,156	1,197	1,143	1,157	78,400	578.50
2010-10-07	1,126	1,164	1,126	1,159	42,400	579.50
2010-10-06	1,149	1,149	1,104	1,134	46,400	567
2010-10-05	1,097	1,149	1,091	1,138	72,400	569
2010-10-04	1,101	1,129	1,100	1,111	43,900	555.50
2010-10-01	1,105	1,124	1,100	1,114	46,700	557
2010-09-30	1,133	1,144	1,116	1,121	58,900	560.50
2010-09-29	1,127	1,149	1,125	1,147	51,100	573.50
2010-09-28	1,161	1,167	1,126	1,137	55,100	568.50
2010-09-27	1,145	1,162	1,137	1,147	66,900	573.50
2010-09-24	1,134	1,164	1,133	1,153	91,100	576.50
2010-09-22	1,129	1,166	1,117	1,153	92,100	576.50
2010-09-21	1,170	1,173	1,115	1,126	125,500	563
2010-09-17	1,115	1,174	1,089	1,168	210,200	584
2010-09-16	1,104	1,115	1,088	1,109	46,000	554.50
2010-09-15	1,063	1,108	1,051	1,104	83,000	552
2010-09-14	1,097	1,114	1,051	1,062	135,500	531
2010-09-13	1,039	1,069	1,030	1,067	79,200	533.50
2010-09-10	1,020	1,040	1,015	1,021	46,600	510.50
2010-09-09	1,029	1,030	1,015	1,023	15,800	511.50
2010-09-08	1,039	1,039	1,004	1,012	37,900	506
2010-09-07	1,008	1,055	1,008	1,039	68,000	519.50
2010-09-06	1,025	1,031	1,013	1,021	44,800	510.50
2010-09-03	1,009	1,025	1,007	1,024	29,000	512
2010-09-02	1,025	1,025	1,006	1,012	21,500	506
2010-09-01	1,003	1,030	1,002	1,011	69,800	505.50
2010-08-31	1,017	1,027	1,000	1,011	89,500	505.50
2010-08-30	1,033	1,039	1,019	1,025	70,200	512.50
2010-08-27	1,024	1,034	1,016	1,025	69,200	512.50
2010-08-26	1,039	1,047	1,012	1,023	71,200	511.50
2010-08-25	1,014	1,087	1,010	1,028	116,600	514
2010-08-24	1,017	1,026	998	1,015	89,600	507.50
2010-08-23	1,044	1,054	1,017	1,033	202,300	516.50
2010-08-20	1,063	1,124	1,063	1,072	351,700	536
2010-08-19	1,096	1,107	1,051	1,061	310,700	530.50
2010-08-18	1,114	1,145	1,083	1,089	355,000	544.50
2010-08-17	1,077	1,125	1,072	1,117	473,700	558.50
2010-08-16	1,008	1,105	1,000	1,062	476,800	531
2010-08-13	979	1,005	970	993	56,900	496.50
2010-08-12	935	989	931	982	53,100	491
2010-08-11	961	968	947	950	49,700	475
2010-08-10	994	995	967	970	68,700	485
2010-08-09	996	1,019	988	994	119,900	497
2010-08-06	988	1,083	979	1,026	323,100	513
2010-08-05	958	980	938	973	219,300	486.50
2010-08-04	896	968	881	968	544,900	484
2010-08-03	827	836	817	836	31,600	418
2010-08-02	818	821	807	812	19,600	406
2010-07-30	820	825	809	819	23,900	409.50
2010-07-29	830	848	822	823	37,600	411.50
2010-07-28	855	868	826	840	44,000	420
2010-07-27	859	867	845	854	40,200	427
2010-07-26	859	867	836	847	42,700	423.50
2010-07-23	815	849	815	835	31,900	417.50
2010-07-22	825	834	802	806	29,600	403
2010-07-21	844	845	823	828	17,700	414
2010-07-20	840	866	828	844	24,200	422
2010-07-16	853	880	838	842	22,200	421
2010-07-15	878	879	862	865	38,900	432.50
2010-07-14	870	878	860	872	31,500	436
2010-07-13	881	882	838	844	35,000	422
2010-07-12	875	882	865	870	18,000	435
2010-07-09	855	879	854	870	33,300	435
2010-07-08	864	869	852	862	40,600	431
2010-07-07	847	849	823	849	86,500	424.50
2010-07-06	802	824	790	822	92,000	411
2010-07-05	852	857	809	813	158,900	406.50
2010-07-02	881	883	852	854	73,600	427
2010-07-01	920	928	885	892	117,200	446
2010-06-30	912	917	891	908	87,900	454
2010-06-29	959	984	947	957	79,900	478.50
2010-06-28	969	970	941	947	68,300	473.50
2010-06-25	946	946	911	926	73,300	463
2010-06-24	947	977	947	965	48,600	482.50
2010-06-23	946	948	935	939	42,400	469.50
2010-06-22	950	955	943	955	35,700	477.50
2010-06-21	964	974	940	953	67,100	476.50
2010-06-18	953	978	952	963	62,300	481.50
2010-06-17	978	980	939	949	41,100	474.50
2010-06-16	977	977	965	971	31,800	485.50
2010-06-15	973	980	957	962	55,200	481
2010-06-14	979	985	961	973	39,600	486.50
2010-06-11	991	998	951	958	79,000	479
2010-06-10	958	973	938	961	65,700	480.50
2010-06-09	979	994	934	951	67,100	475.50
2010-06-08	973	985	966	978	53,500	489
2010-06-07	971	1,004	966	988	61,100	494
2010-06-04	950	1,010	948	993	119,500	496.50
2010-06-03	948	948	939	946	34,800	473
2010-06-02	932	943	919	931	73,100	465.50
2010-06-01	942	957	923	929	98,100	464.50
2010-05-31	920	947	910	938	78,700	469
2010-05-28	946	964	926	926	159,600	463
2010-05-27	926	940	916	931	274,800	465.50
2010-05-26	924	946	902	921	121,700	460.50
2010-05-25	940	940	906	924	62,600	462
2010-05-24	975	975	918	940	95,200	470
2010-05-21	991	995	954	979	98,700	489.50
2010-05-20	1,021	1,050	995	1,002	45,300	501
2010-05-19	1,032	1,043	1,006	1,019	86,900	509.50
2010-05-18	1,120	1,128	1,024	1,040	144,000	520
2010-05-17	1,170	1,179	1,110	1,130	68,800	565
2010-05-14	1,160	1,196	1,145	1,190	55,500	595
2010-05-13	1,208	1,208	1,169	1,175	68,000	587.50
2010-05-12	1,196	1,250	1,196	1,221	133,900	610.50
2010-05-11	1,208	1,225	1,185	1,206	86,500	603
2010-05-10	1,233	1,233	1,149	1,165	92,800	582.50
2010-05-07	1,280	1,287	1,223	1,235	180,100	617.50
2010-05-06	1,125	1,455	1,122	1,301	264,200	650.50
2010-04-30	1,134	1,159	1,108	1,155	105,300	577.50
2010-04-28	1,102	1,103	1,047	1,094	171,600	547
2010-04-27	1,144	1,149	1,125	1,132	57,000	566
2010-04-26	1,165	1,174	1,152	1,174	62,400	587
2010-04-23	1,170	1,174	1,153	1,165	47,900	582.50
2010-04-22	1,099	1,159	1,093	1,156	99,500	578
2010-04-21	1,045	1,098	1,044	1,098	70,600	549
2010-04-20	1,047	1,050	1,025	1,043	79,800	521.50
2010-04-19	1,078	1,078	1,039	1,046	43,500	523
2010-04-16	1,098	1,098	1,078	1,083	36,400	541.50
2010-04-15	1,112	1,118	1,081	1,083	69,600	541.50
2010-04-14	1,125	1,142	1,115	1,120	24,000	560
2010-04-13	1,149	1,155	1,104	1,114	64,700	557
2010-04-12	1,189	1,189	1,148	1,148	59,300	574
2010-04-09	1,165	1,180	1,158	1,175	32,400	587.50
2010-04-08	1,180	1,183	1,167	1,177	27,300	588.50
2010-04-07	1,168	1,190	1,168	1,184	33,700	592
2010-04-06	1,175	1,199	1,141	1,196	106,700	598
2010-04-05	1,126	1,169	1,112	1,169	64,600	584.50
2010-04-02	1,114	1,124	1,080	1,123	80,500	561.50
2010-04-01	1,114	1,134	1,085	1,096	106,600	548
2010-03-31	1,129	1,129	1,091	1,114	85,100	557
2010-03-30	1,050	1,099	1,047	1,099	64,600	549.50
2010-03-29	1,100	1,100	1,042	1,059	65,100	529.50
2010-03-26	1,095	1,121	1,084	1,100	67,200	550
2010-03-25	1,070	1,128	1,070	1,081	82,100	540.50
2010-03-24	1,035	1,072	1,028	1,070	80,300	535
2010-03-23	1,023	1,027	1,015	1,024	35,000	512
2010-03-19	990	1,031	986	1,018	82,800	509
2010-03-18	982	994	978	978	92,000	489
2010-03-17	963	971	960	968	44,700	484
2010-03-16	963	963	946	951	50,300	475.50
2010-03-15	980	988	950	950	46,300	475
2010-03-12	965	978	956	973	56,900	486.50
2010-03-11	957	959	941	952	23,100	476
2010-03-10	952	955	936	942	41,700	471
2010-03-09	971	971	924	937	161,900	468.50
2010-03-08	960	984	954	974	157,500	487
2010-03-05	864	938	864	900	113,300	450
2010-03-04	874	874	854	858	13,000	429
2010-03-03	868	868	847	868	14,700	434
2010-03-02	858	868	838	865	43,500	432.50
2010-03-01	875	884	851	873	40,700	436.50
2010-02-26	899	899	870	883	35,200	441.50
2010-02-25	899	899	884	895	39,700	447.50
2010-02-24	875	897	873	895	44,200	447.50
2010-02-23	888	898	875	890	53,100	445
2010-02-22	849	920	846	902	75,300	451
2010-02-19	837	839	816	832	43,600	416
2010-02-18	809	838	796	837	49,800	418.50
2010-02-17	792	805	791	801	21,200	400.50
2010-02-16	800	801	785	785	14,400	392.50
2010-02-15	811	811	789	793	20,100	396.50
2010-02-12	833	833	803	810	41,100	405
2010-02-10	802	850	802	829	80,800	414.50
2010-02-09	799	813	781	813	36,100	406.50
2010-02-08	802	810	798	803	60,300	401.50
2010-02-05	815	831	792	801	157,200	400.50
2010-02-04	837	839	778	785	161,000	392.50
2010-02-03	745	827	731	825	189,400	412.50
2010-02-02	709	721	700	700	24,300	350
2010-02-01	726	726	706	710	22,700	355
2010-01-29	747	748	736	736	16,700	368
2010-01-28	756	757	746	749	11,600	374.50
2010-01-27	760	760	756	756	29,600	378
2010-01-26	760	760	753	753	16,600	376.50
2010-01-25	751	764	750	755	20,900	377.50
2010-01-22	756	760	754	760	21,500	380
2010-01-21	758	763	756	756	25,800	378
2010-01-20	760	762	752	758	11,800	379
2010-01-19	750	763	750	763	14,200	381.50
2010-01-18	762	763	751	751	11,800	375.50
2010-01-15	752	760	751	760	18,500	380
2010-01-14	755	764	750	757	16,400	378.50
2010-01-13	760	760	755	755	15,200	377.50
2010-01-12	750	759	749	755	14,800	377.50
2010-01-08	745	757	745	751	29,100	375.50
2010-01-07	770	770	752	759	12,100	379.50
2010-01-06	759	759	738	759	17,200	379.50
2010-01-05	769	769	741	747	15,500	373.50
2010-01-04	760	760	738	745	7,500	372.50

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