6413 理想科学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,595	1,629	1,582	1,616	37,700	404
2012-12-27	1,596	1,628	1,576	1,592	57,100	398
2012-12-26	1,593	1,699	1,576	1,608	44,700	402
2012-12-25	1,586	1,613	1,581	1,581	21,500	395.25
2012-12-21	1,581	1,587	1,566	1,570	39,800	392.50
2012-12-20	1,608	1,608	1,571	1,571	38,800	392.75
2012-12-19	1,604	1,622	1,578	1,593	46,500	398.25
2012-12-18	1,575	1,602	1,566	1,593	44,000	398.25
2012-12-17	1,567	1,590	1,566	1,575	30,500	393.75
2012-12-14	1,584	1,584	1,556	1,562	48,300	390.50
2012-12-13	1,591	1,592	1,560	1,564	49,900	391
2012-12-12	1,550	1,580	1,550	1,567	23,900	391.75
2012-12-11	1,551	1,556	1,550	1,550	33,100	387.50
2012-12-10	1,613	1,614	1,550	1,568	33,200	392
2012-12-07	1,583	1,593	1,568	1,577	23,400	394.25
2012-12-06	1,565	1,605	1,549	1,581	93,100	395.25
2012-12-05	1,558	1,558	1,535	1,551	29,500	387.75
2012-12-04	1,558	1,571	1,551	1,555	45,200	388.75
2012-12-03	1,560	1,579	1,540	1,549	21,800	387.25
2012-11-30	1,595	1,595	1,556	1,556	40,800	389
2012-11-29	1,579	1,590	1,569	1,581	14,700	395.25
2012-11-28	1,560	1,581	1,550	1,579	19,500	394.75
2012-11-27	1,574	1,588	1,560	1,565	37,000	391.25
2012-11-26	1,611	1,616	1,561	1,574	52,700	393.50
2012-11-22	1,565	1,582	1,550	1,571	48,700	392.75
2012-11-21	1,500	1,550	1,500	1,544	29,000	386
2012-11-20	1,524	1,537	1,503	1,503	22,800	375.75
2012-11-19	1,517	1,534	1,510	1,524	18,200	381
2012-11-16	1,448	1,500	1,448	1,490	17,500	372.50
2012-11-15	1,452	1,453	1,430	1,451	6,500	362.75
2012-11-14	1,429	1,436	1,421	1,432	9,800	358
2012-11-13	1,432	1,440	1,421	1,431	8,900	357.75
2012-11-12	1,448	1,465	1,427	1,432	14,000	358
2012-11-09	1,423	1,484	1,423	1,467	28,000	366.75
2012-11-08	1,425	1,453	1,423	1,446	9,100	361.50
2012-11-07	1,453	1,463	1,433	1,453	26,300	363.25
2012-11-06	1,454	1,455	1,437	1,443	26,400	360.75
2012-11-05	1,434	1,462	1,433	1,461	81,200	365.25
2012-11-02	1,340	1,350	1,320	1,346	13,200	336.50
2012-11-01	1,303	1,328	1,292	1,324	11,500	331
2012-10-31	1,269	1,320	1,269	1,295	26,100	323.75
2012-10-30	1,325	1,338	1,257	1,257	19,100	314.25
2012-10-29	1,327	1,333	1,298	1,333	11,200	333.25
2012-10-26	1,324	1,332	1,289	1,303	19,200	325.75
2012-10-25	1,288	1,330	1,288	1,314	16,500	328.50
2012-10-24	1,280	1,298	1,279	1,298	7,300	324.50
2012-10-23	1,312	1,324	1,282	1,310	9,600	327.50
2012-10-22	1,295	1,340	1,295	1,324	7,000	331
2012-10-19	1,323	1,339	1,303	1,330	6,300	332.50
2012-10-18	1,311	1,339	1,296	1,339	15,900	334.75
2012-10-17	1,305	1,316	1,288	1,302	7,300	325.50
2012-10-16	1,258	1,291	1,257	1,287	11,700	321.75
2012-10-15	1,253	1,270	1,240	1,270	7,200	317.50
2012-10-12	1,250	1,269	1,250	1,253	16,500	313.25
2012-10-11	1,267	1,300	1,250	1,250	21,900	312.50
2012-10-10	1,290	1,320	1,262	1,293	16,000	323.25
2012-10-09	1,360	1,371	1,302	1,303	21,100	325.75
2012-10-05	1,397	1,397	1,356	1,378	9,900	344.50
2012-10-04	1,368	1,406	1,368	1,406	5,400	351.50
2012-10-03	1,370	1,407	1,362	1,374	22,000	343.50
2012-10-02	1,363	1,413	1,345	1,389	27,300	347.25
2012-10-01	1,372	1,372	1,322	1,344	19,700	336
2012-09-28	1,408	1,418	1,372	1,372	14,300	343
2012-09-27	1,419	1,419	1,381	1,412	12,600	353
2012-09-26	1,420	1,434	1,404	1,419	17,600	354.75
2012-09-25	1,368	1,432	1,368	1,432	21,600	358
2012-09-24	1,408	1,410	1,379	1,395	4,700	348.75
2012-09-21	1,402	1,423	1,395	1,403	11,200	350.75
2012-09-20	1,419	1,419	1,384	1,393	6,400	348.25
2012-09-19	1,399	1,430	1,352	1,411	16,300	352.75
2012-09-18	1,408	1,416	1,382	1,382	13,700	345.50
2012-09-14	1,400	1,417	1,388	1,402	26,400	350.50
2012-09-13	1,396	1,399	1,386	1,393	9,900	348.25
2012-09-12	1,367	1,398	1,360	1,397	12,800	349.25
2012-09-11	1,357	1,369	1,334	1,367	6,200	341.75
2012-09-10	1,378	1,378	1,325	1,360	11,200	340
2012-09-07	1,366	1,369	1,339	1,352	14,100	338
2012-09-06	1,326	1,338	1,320	1,336	5,900	334
2012-09-05	1,340	1,340	1,320	1,326	8,700	331.50
2012-09-04	1,334	1,344	1,332	1,334	13,000	333.50
2012-09-03	1,344	1,371	1,332	1,332	16,500	333
2012-08-31	1,395	1,405	1,340	1,349	16,700	337.25
2012-08-30	1,352	1,425	1,350	1,425	14,300	356.25
2012-08-29	1,367	1,385	1,351	1,352	10,000	338
2012-08-28	1,406	1,407	1,358	1,367	20,400	341.75
2012-08-27	1,440	1,440	1,394	1,401	19,100	350.25
2012-08-24	1,404	1,430	1,404	1,423	15,400	355.75
2012-08-23	1,395	1,410	1,391	1,405	16,500	351.25
2012-08-22	1,439	1,439	1,402	1,405	10,100	351.25
2012-08-21	1,410	1,440	1,399	1,438	22,000	359.50
2012-08-20	1,412	1,416	1,397	1,412	8,700	353
2012-08-17	1,407	1,410	1,400	1,408	12,900	352
2012-08-16	1,381	1,410	1,381	1,401	11,700	350.25
2012-08-15	1,436	1,436	1,367	1,389	16,100	347.25
2012-08-14	1,401	1,440	1,401	1,435	26,300	358.75
2012-08-13	1,392	1,406	1,384	1,395	18,000	348.75
2012-08-10	1,388	1,416	1,383	1,392	13,700	348
2012-08-09	1,409	1,418	1,397	1,415	19,300	353.75
2012-08-08	1,419	1,422	1,389	1,403	23,700	350.75
2012-08-07	1,385	1,410	1,373	1,409	22,000	352.25
2012-08-06	1,400	1,409	1,365	1,386	23,800	346.50
2012-08-03	1,370	1,373	1,339	1,343	24,700	335.75
2012-08-02	1,400	1,421	1,375	1,399	39,000	349.75
2012-08-01	1,366	1,410	1,366	1,400	47,000	350
2012-07-31	1,322	1,322	1,283	1,306	19,900	326.50
2012-07-30	1,275	1,322	1,265	1,322	15,400	330.50
2012-07-27	1,315	1,345	1,240	1,257	41,700	314.25
2012-07-26	1,269	1,300	1,246	1,294	20,700	323.50
2012-07-25	1,243	1,264	1,228	1,239	24,700	309.75
2012-07-24	1,251	1,266	1,239	1,260	16,400	315
2012-07-23	1,275	1,277	1,263	1,264	16,000	316
2012-07-20	1,313	1,313	1,278	1,293	18,200	323.25
2012-07-19	1,308	1,328	1,298	1,319	18,000	329.75
2012-07-18	1,309	1,314	1,298	1,300	12,800	325
2012-07-17	1,322	1,322	1,290	1,293	25,600	323.25
2012-07-13	1,313	1,342	1,306	1,333	33,700	333.25
2012-07-12	1,329	1,361	1,325	1,327	22,000	331.75
2012-07-11	1,350	1,350	1,325	1,329	32,500	332.25
2012-07-10	1,377	1,377	1,360	1,362	26,800	340.50
2012-07-09	1,384	1,404	1,371	1,371	40,800	342.75
2012-07-06	1,422	1,435	1,397	1,403	46,400	350.75
2012-07-05	1,421	1,436	1,410	1,429	43,200	357.25
2012-07-04	1,420	1,450	1,413	1,417	72,500	354.25
2012-07-03	1,405	1,427	1,400	1,405	75,000	351.25
2012-07-02	1,419	1,419	1,382	1,388	61,200	347
2012-06-29	1,328	1,399	1,328	1,389	73,300	347.25
2012-06-28	1,373	1,387	1,337	1,337	65,800	334.25
2012-06-27	1,357	1,366	1,330	1,361	63,200	340.25
2012-06-26	1,350	1,376	1,347	1,359	48,100	339.75
2012-06-25	1,373	1,386	1,351	1,351	42,400	337.75
2012-06-22	1,381	1,394	1,374	1,385	32,100	346.25
2012-06-21	1,366	1,404	1,361	1,396	56,300	349
2012-06-20	1,351	1,375	1,343	1,352	32,000	338
2012-06-19	1,357	1,375	1,340	1,350	46,000	337.50
2012-06-18	1,328	1,365	1,328	1,356	29,100	339
2012-06-15	1,351	1,364	1,323	1,324	44,100	331
2012-06-14	1,348	1,359	1,328	1,354	32,100	338.50
2012-06-13	1,373	1,373	1,343	1,361	28,400	340.25
2012-06-12	1,323	1,358	1,318	1,343	51,400	335.75
2012-06-11	1,360	1,380	1,344	1,352	39,100	338
2012-06-08	1,391	1,396	1,323	1,335	73,600	333.75
2012-06-07	1,357	1,409	1,351	1,390	68,900	347.50
2012-06-06	1,300	1,341	1,293	1,335	64,800	333.75
2012-06-05	1,322	1,344	1,292	1,309	159,000	327.25
2012-06-04	1,350	1,364	1,305	1,321	167,100	330.25
2012-06-01	1,425	1,484	1,399	1,408	355,400	352
2012-05-31	1,350	1,424	1,350	1,423	245,900	355.75
2012-05-30	1,332	1,372	1,298	1,364	232,000	341
2012-05-29	1,271	1,351	1,257	1,330	242,200	332.50
2012-05-28	1,210	1,294	1,210	1,278	254,000	319.50
2012-05-25	1,173	1,222	1,159	1,207	159,200	301.75
2012-05-24	1,181	1,191	1,119	1,156	126,300	289
2012-05-23	1,171	1,188	1,161	1,180	130,600	295
2012-05-22	1,121	1,186	1,106	1,171	132,300	292.75
2012-05-21	1,080	1,121	1,053	1,106	175,600	276.50
2012-05-18	1,112	1,112	1,081	1,084	119,700	271
2012-05-17	1,140	1,165	1,130	1,136	142,800	284
2012-05-16	1,150	1,154	1,131	1,140	117,900	285
2012-05-15	1,150	1,172	1,134	1,150	91,400	287.50
2012-05-14	1,166	1,193	1,160	1,164	49,600	291
2012-05-11	1,169	1,184	1,160	1,171	77,500	292.75
2012-05-10	1,161	1,182	1,161	1,166	60,200	291.50
2012-05-09	1,180	1,230	1,171	1,178	112,700	294.50
2012-05-08	1,109	1,117	1,098	1,104	17,700	276
2012-05-07	1,116	1,135	1,100	1,109	23,600	277.25
2012-05-02	1,149	1,161	1,143	1,160	12,300	290
2012-05-01	1,163	1,163	1,142	1,146	25,900	286.50
2012-04-27	1,189	1,210	1,166	1,171	24,800	292.75
2012-04-26	1,194	1,202	1,180	1,184	17,300	296
2012-04-25	1,191	1,194	1,170	1,179	21,100	294.75
2012-04-24	1,183	1,194	1,171	1,172	16,600	293
2012-04-23	1,193	1,218	1,182	1,199	37,900	299.75
2012-04-20	1,213	1,213	1,173	1,195	21,800	298.75
2012-04-19	1,211	1,223	1,196	1,201	13,000	300.25
2012-04-18	1,207	1,241	1,190	1,238	30,100	309.50
2012-04-17	1,183	1,193	1,163	1,191	28,500	297.75
2012-04-16	1,186	1,187	1,158	1,168	19,900	292
2012-04-13	1,195	1,200	1,183	1,190	13,500	297.50
2012-04-12	1,200	1,200	1,168	1,185	20,600	296.25
2012-04-11	1,185	1,189	1,172	1,186	15,800	296.50
2012-04-10	1,192	1,209	1,188	1,191	24,200	297.75
2012-04-09	1,221	1,222	1,195	1,195	31,600	298.75
2012-04-06	1,220	1,249	1,210	1,243	26,000	310.75
2012-04-05	1,241	1,241	1,191	1,241	70,500	310.25
2012-04-04	1,294	1,296	1,240	1,251	44,900	312.75
2012-04-03	1,343	1,343	1,293	1,297	35,000	324.25
2012-04-02	1,365	1,369	1,343	1,354	42,000	338.50
2012-03-30	1,349	1,368	1,334	1,364	44,000	341
2012-03-29	1,328	1,339	1,300	1,332	37,000	333
2012-03-28	1,363	1,368	1,321	1,327	36,200	331.75
2012-03-27	1,355	1,385	1,355	1,384	52,500	346
2012-03-26	1,354	1,372	1,341	1,368	44,800	342
2012-03-23	1,337	1,365	1,335	1,346	51,300	336.50
2012-03-22	1,334	1,356	1,334	1,340	40,600	335
2012-03-21	1,337	1,356	1,328	1,333	39,500	333.25
2012-03-19	1,350	1,361	1,344	1,351	20,100	337.75
2012-03-16	1,323	1,338	1,320	1,334	18,500	333.50
2012-03-15	1,317	1,329	1,317	1,321	27,200	330.25
2012-03-14	1,315	1,333	1,315	1,315	35,600	328.75
2012-03-13	1,291	1,322	1,285	1,301	22,700	325.25
2012-03-12	1,323	1,330	1,295	1,299	25,600	324.75
2012-03-09	1,321	1,341	1,315	1,323	49,600	330.75
2012-03-08	1,331	1,331	1,301	1,305	15,200	326.25
2012-03-07	1,297	1,322	1,274	1,317	32,800	329.25
2012-03-06	1,313	1,336	1,305	1,312	31,100	328
2012-03-05	1,297	1,320	1,297	1,315	19,900	328.75
2012-03-02	1,296	1,300	1,279	1,296	24,600	324
2012-03-01	1,300	1,302	1,279	1,295	41,200	323.75
2012-02-29	1,281	1,299	1,276	1,295	46,600	323.75
2012-02-28	1,239	1,274	1,225	1,269	36,000	317.25
2012-02-27	1,252	1,267	1,245	1,249	23,500	312.25
2012-02-24	1,253	1,253	1,232	1,244	26,200	311
2012-02-23	1,234	1,253	1,219	1,246	21,900	311.50
2012-02-22	1,190	1,235	1,174	1,230	35,800	307.50
2012-02-21	1,173	1,187	1,170	1,184	17,600	296
2012-02-20	1,162	1,177	1,162	1,169	14,600	292.25
2012-02-17	1,149	1,155	1,147	1,154	25,600	288.50
2012-02-16	1,145	1,159	1,136	1,141	28,700	285.25
2012-02-15	1,149	1,164	1,149	1,157	27,800	289.25
2012-02-14	1,144	1,151	1,139	1,151	30,600	287.75
2012-02-13	1,145	1,156	1,143	1,144	7,000	286
2012-02-10	1,160	1,161	1,146	1,149	16,000	287.25
2012-02-09	1,160	1,165	1,158	1,160	19,400	290
2012-02-08	1,149	1,171	1,141	1,171	44,600	292.75
2012-02-07	1,130	1,150	1,130	1,147	10,800	286.75
2012-02-06	1,141	1,143	1,132	1,136	12,100	284
2012-02-03	1,120	1,160	1,120	1,141	11,800	285.25
2012-02-02	1,146	1,148	1,115	1,122	34,400	280.50
2012-02-01	1,156	1,165	1,140	1,147	10,000	286.75
2012-01-31	1,135	1,159	1,134	1,156	22,900	289
2012-01-30	1,141	1,158	1,140	1,147	17,400	286.75
2012-01-27	1,145	1,154	1,129	1,152	33,300	288
2012-01-26	1,139	1,150	1,133	1,145	42,900	286.25
2012-01-25	1,098	1,132	1,098	1,130	17,800	282.50
2012-01-24	1,115	1,119	1,097	1,098	14,200	274.50
2012-01-23	1,094	1,120	1,094	1,115	20,800	278.75
2012-01-20	1,080	1,102	1,065	1,095	25,300	273.75
2012-01-19	1,072	1,093	1,059	1,063	40,600	265.75
2012-01-18	1,077	1,099	1,062	1,068	29,300	267
2012-01-17	1,056	1,077	1,054	1,077	16,100	269.25
2012-01-16	1,061	1,062	1,041	1,056	16,900	264
2012-01-13	1,055	1,072	1,049	1,068	33,500	267
2012-01-12	1,063	1,073	1,040	1,048	54,700	262
2012-01-11	1,078	1,081	1,060	1,066	29,100	266.50
2012-01-10	1,091	1,099	1,074	1,078	31,600	269.50
2012-01-06	1,105	1,108	1,092	1,103	19,600	275.75
2012-01-05	1,131	1,131	1,107	1,108	19,300	277
2012-01-04	1,121	1,148	1,105	1,136	33,800	284

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30