1. HOME >
  2. 株価時系列 >
  3. 6413 >
  4. 2011年

6413 理想科学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0991,1101,0991,1014,600275.25
2011-12-291,0971,1061,0921,0989,500274.50
2011-12-281,0931,1191,0931,11020,800277.50
2011-12-271,0981,1191,0971,10323,500275.75
2011-12-261,0881,1111,0881,11122,900277.75
2011-12-221,0801,1001,0801,08620,600271.50
2011-12-211,0881,1001,0801,08530,800271.25
2011-12-201,0761,0941,0731,08135,600270.25
2011-12-191,1001,1011,0651,07648,900269
2011-12-161,1601,1601,1281,13017,700282.50
2011-12-151,1631,1721,1511,15414,600288.50
2011-12-141,1751,1941,1711,17114,900292.75
2011-12-131,1691,1911,1691,18913,400297.25
2011-12-121,2021,2021,1841,18534,800296.25
2011-12-091,1611,1851,1611,17549,200293.75
2011-12-081,2171,2171,1841,19145,300297.75
2011-12-071,2181,2381,2071,23418,500308.50
2011-12-061,2301,2431,2011,20214,000300.50
2011-12-051,2231,2411,2231,2347,900308.50
2011-12-021,2351,2391,2201,22310,200305.75
2011-12-011,2801,2801,2311,23416,000308.50
2011-11-301,2081,2851,2001,27232,100318
2011-11-291,2001,2261,1861,22421,000306
2011-11-281,1791,2071,1751,19211,400298
2011-11-251,2021,2101,1911,19117,400297.75
2011-11-241,1871,2031,1851,19116,300297.75
2011-11-221,1781,2121,1781,21114,000302.75
2011-11-211,2191,2231,1901,2056,000301.25
2011-11-181,2121,2311,2001,22510,000306.25
2011-11-171,1881,2221,1881,21616,900304
2011-11-161,2101,2411,1881,18821,200297
2011-11-151,2301,2311,2191,22724,000306.75
2011-11-141,2361,2681,2361,24611,300311.50
2011-11-111,2611,2661,2151,23630,000309
2011-11-101,2611,2911,2611,27512,800318.75
2011-11-091,3121,3261,2951,30626,400326.50
2011-11-081,3011,3401,2981,30419,100326
2011-11-071,3001,3161,2801,30815,400327
2011-11-041,2941,3191,2941,30524,200326.25
2011-11-021,3091,3401,3031,32423,300331
2011-11-011,3441,3701,3341,33735,400334.25
2011-10-311,3631,3981,3621,36837,300342
2011-10-281,4201,4291,3731,37867,900344.50
2011-10-271,3861,4191,3661,39648,200349
2011-10-261,3581,4141,3581,40328,500350.75
2011-10-251,4101,4271,3731,37639,200344
2011-10-241,4011,4261,4011,42332,900355.75
2011-10-211,3501,4121,3501,40240,800350.50
2011-10-201,3551,3591,3301,34636,200336.50
2011-10-191,3831,3871,3551,36015,900340
2011-10-181,3681,3791,3531,36513,600341.25
2011-10-171,3581,3821,3481,37227,900343
2011-10-141,3701,3781,3301,33054,300332.50
2011-10-131,4391,4401,3871,39339,900348.25
2011-10-121,4201,4331,4071,42525,100356.25
2011-10-111,4191,4381,4151,42252,100355.50
2011-10-071,3901,4191,3871,40353,400350.75
2011-10-061,3821,3991,3661,37538,300343.75
2011-10-051,4041,4041,3731,37458,700343.50
2011-10-041,4021,4021,3711,39064,300347.50
2011-10-031,3921,4121,3601,411107,600352.75
2011-09-301,4331,4331,3661,40244,200350.50
2011-09-291,3981,4331,3831,43383,800358.25
2011-09-281,3651,3971,3411,387105,500346.75
2011-09-271,3401,3601,3101,34051,800335
2011-09-261,3301,3461,3051,31283,400328
2011-09-221,2991,3341,2951,32789,800331.75
2011-09-211,3101,3111,2861,29655,900324
2011-09-201,3251,3331,3011,30964,500327.25
2011-09-161,3271,3531,3181,353100,200338.25
2011-09-151,3281,3321,3091,318102,700329.50
2011-09-141,3431,3661,2931,298101,900324.50
2011-09-131,3221,3831,3201,35595,600338.75
2011-09-121,3491,3511,3151,322114,500330.50
2011-09-091,3961,4011,3761,38155,300345.25
2011-09-081,4111,4291,3881,397229,800349.25
2011-09-071,4421,4591,4111,418339,500354.50
2011-09-061,3921,4561,3741,444260,700361
2011-09-051,3911,4021,3851,38963,800347.25
2011-09-021,3991,4031,3821,39375,600348.25
2011-09-011,3991,4111,3911,40655,400351.50
2011-08-311,3951,3991,3811,39568,200348.75
2011-08-301,4211,4261,3861,39890,800349.50
2011-08-291,3751,4261,3631,411166,300352.75
2011-08-261,3691,3771,3301,340109,300335
2011-08-251,4001,4191,3591,362176,900340.50
2011-08-241,4301,4511,3411,374244,600343.50
2011-08-231,4281,4791,3971,421241,000355.25
2011-08-221,3431,4141,3431,403177,000350.75
2011-08-191,2911,3481,2831,338116,700334.50
2011-08-181,3321,3571,3101,325153,600331.25
2011-08-171,3161,3671,3161,328186,500332
2011-08-161,2961,3251,2961,316110,700329
2011-08-151,2931,3331,2911,294126,500323.50
2011-08-121,3111,3291,2621,263106,700315.75
2011-08-111,2601,3131,2591,297110,800324.25
2011-08-101,2281,3151,2131,289157,800322.25
2011-08-091,1491,1921,1151,19096,900297.50
2011-08-081,2051,2131,1751,17859,400294.50
2011-08-051,2151,2381,2121,22350,000305.75
2011-08-041,2851,2961,2711,27135,100317.75
2011-08-031,2851,3041,2841,28633,200321.50
2011-08-021,3191,3281,2991,30865,000327
2011-08-011,3491,3671,3211,330207,800332.50
2011-07-291,2341,2341,1991,19917,200299.75
2011-07-281,2361,2361,2141,22732,900306.75
2011-07-271,2501,2581,2341,25733,800314.25
2011-07-261,2211,2431,2181,24022,200310
2011-07-251,2151,2211,2061,21021,300302.50
2011-07-221,2271,2381,2141,22235,000305.50
2011-07-211,2411,2471,2251,22719,900306.75
2011-07-201,2701,2791,2431,24714,800311.75
2011-07-191,2571,2631,2431,2569,600314
2011-07-151,2591,2691,2541,25815,300314.50
2011-07-141,2741,2811,2631,26515,900316.25
2011-07-131,2621,2811,2621,27817,800319.50
2011-07-121,2751,2951,2641,27125,100317.75
2011-07-111,2951,3031,2821,29620,900324
2011-07-081,3061,3101,2921,29441,000323.50
2011-07-071,3101,3121,3011,30514,900326.25
2011-07-061,2941,3151,2781,31530,100328.75
2011-07-051,3151,3281,2931,29930,600324.75
2011-07-041,3371,3371,3111,31528,800328.75
2011-07-011,3401,3571,3081,30837,500327
2011-06-301,3301,3301,3171,33052,300332.50
2011-06-291,3261,3261,2931,30025,500325
2011-06-281,3321,3331,2931,30793,000326.75
2011-06-271,3051,3051,2681,27258,100318
2011-06-241,2401,3081,2361,30464,200326
2011-06-231,2121,2361,2121,22517,000306.25
2011-06-221,2051,2351,2031,23124,500307.75
2011-06-211,1791,2281,1791,20554,500301.25
2011-06-201,1431,1861,1411,16522,400291.25
2011-06-171,1531,1541,1321,14942,000287.25
2011-06-161,1461,1741,1431,15141,000287.75
2011-06-151,1461,1521,1351,14534,300286.25
2011-06-141,1491,1641,1321,14533,400286.25
2011-06-131,1511,1571,1441,14530,300286.25
2011-06-101,1881,2071,1621,16352,700290.75
2011-06-091,1801,1821,1631,17626,800294
2011-06-081,1891,1981,1751,18826,700297
2011-06-071,1801,2081,1741,18931,700297.25
2011-06-061,2011,2021,1781,18729,300296.75
2011-06-031,2231,2351,2031,20442,000301
2011-06-021,2301,2421,2221,23729,800309.25
2011-06-011,2441,2541,2341,25436,300313.50
2011-05-311,2151,2621,2151,24462,400311
2011-05-301,2241,2481,2061,22628,000306.50
2011-05-271,2291,2291,2151,21831,600304.50
2011-05-261,2321,2361,2091,21649,900304
2011-05-251,2251,2281,2081,20931,800302.25
2011-05-241,2241,2531,2181,22564,900306.25
2011-05-231,2571,2691,2481,25455,100313.50
2011-05-201,3241,3311,2741,27874,700319.50
2011-05-191,3601,3621,3211,33027,900332.50
2011-05-181,3341,3731,3341,36037,000340
2011-05-171,3421,3541,3311,33835,200334.50
2011-05-161,3491,3701,3311,36435,100341
2011-05-131,3911,3961,3521,36157,200340.25
2011-05-121,3951,4071,3751,40466,900351
2011-05-111,3981,4001,3791,39586,600348.75
2011-05-101,4121,4401,3811,398254,900349.50
2011-05-091,5211,5231,5021,51247,300378
2011-05-061,5031,5301,4951,52333,500380.75
2011-05-021,5351,5361,5121,52732,400381.75
2011-04-281,5201,5301,5001,51174,800377.75
2011-04-271,4981,5391,4871,51687,700379
2011-04-261,4911,5051,4711,50261,900375.50
2011-04-251,4501,5031,4501,477123,400369.25
2011-04-221,5851,5901,4621,477437,000369.25
2011-04-211,2991,3081,2801,29524,000323.75
2011-04-201,2951,3121,2911,29415,500323.50
2011-04-191,2981,3011,2771,29521,800323.75
2011-04-181,3061,3291,3001,30510,800326.25
2011-04-151,3161,3241,3051,30628,800326.50
2011-04-141,2921,3211,2841,31526,500328.75
2011-04-131,2691,3051,2691,29921,600324.75
2011-04-121,3171,3171,2821,28671,500321.50
2011-04-111,3301,3471,3171,34221,200335.50
2011-04-081,3061,3531,2991,33044,000332.50
2011-04-071,3341,3371,2861,30688,800326.50
2011-04-061,3341,3371,2951,30737,200326.75
2011-04-051,3601,3621,3181,33350,400333.25
2011-04-041,4031,4161,3531,36661,100341.50
2011-04-011,4351,4441,4021,40248,200350.50
2011-03-311,4021,4491,3681,44956,400362.25
2011-03-301,3581,4021,3511,40144,100350.25
2011-03-291,4021,4091,3131,355126,900338.75
2011-03-281,4081,4241,3541,42455,700356
2011-03-251,4051,4051,3601,37851,700344.50
2011-03-241,3851,4061,3621,36553,800341.25
2011-03-231,4231,4501,3671,38360,900345.75
2011-03-221,3671,3991,3461,39346,400348.25
2011-03-181,3031,3331,3021,30745,700326.75
2011-03-171,1961,3301,1771,28982,500322.25
2011-03-161,1501,3461,1281,28596,200321.25
2011-03-151,1191,1951,0591,120170,000280
2011-03-141,3401,4481,3251,35967,800339.75
2011-03-111,5671,6121,5281,540137,600385
2011-03-101,5781,5821,5361,54842,100387
2011-03-091,5871,5991,5681,56831,600392
2011-03-081,6001,6101,5631,58654,700396.50
2011-03-071,6201,6201,5801,59162,200397.75
2011-03-041,5831,6261,5751,616141,900404
2011-03-031,4901,5481,4721,548125,600387
2011-03-021,4701,4931,4611,46184,200365.25
2011-03-011,4781,5211,4781,48679,300371.50
2011-02-281,4601,5071,4381,49886,000374.50
2011-02-251,4361,4581,4171,43074,500357.50
2011-02-241,4791,4791,4191,42675,900356.50
2011-02-231,4541,4801,4541,46554,500366.25
2011-02-221,4951,4951,4611,46946,300367.25
2011-02-211,4901,5041,4741,50125,900375.25
2011-02-181,4831,4991,4701,49628,300374
2011-02-171,4931,4951,4751,48452,800371
2011-02-161,5031,5091,4821,49368,500373.25
2011-02-151,4881,5001,4801,48350,600370.75
2011-02-141,4891,4931,4781,48434,100371
2011-02-101,4791,4901,4521,46953,500367.25
2011-02-091,4411,4891,4411,47190,700367.75
2011-02-081,4291,4411,4201,43579,500358.75
2011-02-071,4081,4161,4011,41549,400353.75
2011-02-041,3901,4071,3771,40263,800350.50
2011-02-031,3611,3861,3611,38542,200346.25
2011-02-021,4051,4051,3671,36757,900341.75
2011-02-011,4091,4101,3551,38870,600347
2011-01-311,3801,3901,3601,36750,100341.75
2011-01-281,4251,4301,3871,39236,800348
2011-01-271,4091,4281,4041,41739,900354.25
2011-01-261,4231,4341,4011,41833,600354.50
2011-01-251,4181,4271,3961,41737,500354.25
2011-01-241,3601,3961,3511,39136,500347.75
2011-01-211,4401,4401,3631,37786,300344.25
2011-01-201,4411,4471,4261,42940,400357.25
2011-01-191,4741,4981,4511,45850,800364.50
2011-01-181,4601,4931,4491,48755,100371.75
2011-01-171,4641,4781,4371,43942,100359.75
2011-01-141,4891,5091,4711,473103,800368.25
2011-01-131,5251,5491,4961,50094,700375
2011-01-121,4821,5501,4741,514171,700378.50
2011-01-111,4301,4831,4301,467101,800366.75
2011-01-071,4461,4501,4301,43028,200357.50
2011-01-061,4311,4461,4291,43947,700359.75
2011-01-051,4421,4461,4241,43535,500358.75
2011-01-041,4531,4641,4391,44249,700360.50

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