6413 理想科学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,151	2,179	2,151	2,163	23,700	1,081.50
2013-12-27	2,114	2,140	2,101	2,127	27,100	1,063.50
2013-12-26	2,075	2,114	2,051	2,102	17,100	1,051
2013-12-25	2,043	2,075	2,043	2,070	29,000	1,035
2013-12-24	2,096	2,099	2,066	2,075	25,500	1,037.50
2013-12-20	2,055	2,089	2,055	2,089	35,700	1,044.50
2013-12-19	2,075	2,088	2,063	2,071	42,700	1,035.50
2013-12-18	2,075	2,081	2,030	2,049	38,000	1,024.50
2013-12-17	2,071	2,085	2,020	2,075	31,800	1,037.50
2013-12-16	2,075	2,086	2,071	2,075	18,400	1,037.50
2013-12-13	2,085	2,094	2,071	2,085	58,800	1,042.50
2013-12-12	2,122	2,124	2,095	2,098	33,700	1,049
2013-12-11	2,072	2,144	2,071	2,123	45,600	1,061.50
2013-12-10	2,140	2,140	2,076	2,084	85,600	1,042
2013-12-09	2,155	2,159	2,143	2,150	38,000	1,075
2013-12-06	2,160	2,184	2,150	2,157	16,300	1,078.50
2013-12-05	2,180	2,210	2,173	2,178	35,300	1,089
2013-12-04	2,236	2,250	2,213	2,214	18,900	1,107
2013-12-03	2,250	2,264	2,232	2,248	22,500	1,124
2013-12-02	2,230	2,245	2,224	2,233	17,000	1,116.50
2013-11-29	2,243	2,243	2,227	2,230	10,800	1,115
2013-11-28	2,251	2,251	2,221	2,243	14,300	1,121.50
2013-11-27	2,258	2,262	2,234	2,239	23,600	1,119.50
2013-11-26	2,255	2,267	2,237	2,267	14,500	1,133.50
2013-11-25	2,220	2,259	2,220	2,247	22,600	1,123.50
2013-11-22	2,256	2,264	2,208	2,215	38,700	1,107.50
2013-11-21	2,200	2,248	2,200	2,247	14,800	1,123.50
2013-11-20	2,238	2,249	2,219	2,242	21,500	1,121
2013-11-19	2,240	2,249	2,221	2,238	14,300	1,119
2013-11-18	2,253	2,253	2,220	2,241	20,200	1,120.50
2013-11-15	2,204	2,265	2,183	2,253	58,300	1,126.50
2013-11-14	2,223	2,242	2,193	2,200	38,400	1,100
2013-11-13	2,219	2,259	2,186	2,199	38,700	1,099.50
2013-11-12	2,210	2,232	2,193	2,211	20,300	1,105.50
2013-11-11	2,170	2,200	2,170	2,183	19,500	1,091.50
2013-11-08	2,150	2,178	2,101	2,167	36,900	1,083.50
2013-11-07	2,195	2,270	2,158	2,169	52,900	1,084.50
2013-11-06	2,162	2,231	2,158	2,230	41,400	1,115
2013-11-05	2,199	2,199	2,153	2,162	27,500	1,081
2013-11-01	2,191	2,209	2,159	2,182	22,000	1,091
2013-10-31	2,228	2,242	2,175	2,186	44,400	1,093
2013-10-30	2,273	2,286	2,194	2,200	98,700	1,100
2013-10-29	2,251	2,275	2,238	2,273	39,200	1,136.50
2013-10-28	2,270	2,283	2,247	2,275	37,800	1,137.50
2013-10-25	2,290	2,290	2,238	2,239	34,800	1,119.50
2013-10-24	2,230	2,280	2,229	2,272	16,300	1,136
2013-10-23	2,275	2,291	2,250	2,255	23,000	1,127.50
2013-10-22	2,276	2,286	2,256	2,274	30,500	1,137
2013-10-21	2,260	2,286	2,260	2,275	10,900	1,137.50
2013-10-18	2,263	2,275	2,241	2,264	19,500	1,132
2013-10-17	2,243	2,292	2,243	2,263	48,700	1,131.50
2013-10-16	2,215	2,247	2,191	2,246	19,600	1,123
2013-10-15	2,229	2,261	2,203	2,221	32,900	1,110.50
2013-10-11	2,172	2,243	2,172	2,208	32,800	1,104
2013-10-10	2,169	2,187	2,149	2,164	47,500	1,082
2013-10-09	2,173	2,173	2,133	2,153	38,700	1,076.50
2013-10-08	2,152	2,180	2,136	2,170	43,600	1,085
2013-10-07	2,195	2,201	2,146	2,168	35,600	1,084
2013-10-04	2,160	2,215	2,160	2,197	30,300	1,098.50
2013-10-03	2,216	2,233	2,198	2,198	34,000	1,099
2013-10-02	2,257	2,257	2,214	2,230	25,500	1,115
2013-10-01	2,284	2,289	2,250	2,252	28,700	1,126
2013-09-30	2,316	2,316	2,279	2,295	24,200	1,147.50
2013-09-27	2,378	2,378	2,316	2,334	34,300	1,167
2013-09-26	2,348	2,372	2,305	2,360	28,600	1,180
2013-09-25	2,359	2,363	2,334	2,350	28,700	1,175
2013-09-24	2,376	2,418	2,330	2,352	86,600	1,176
2013-09-20	2,370	2,426	2,364	2,426	71,500	1,213
2013-09-19	2,379	2,379	2,337	2,361	63,700	1,180.50
2013-09-18	2,345	2,385	2,345	2,368	56,000	1,184
2013-09-17	2,377	2,377	2,310	2,333	64,500	1,166.50
2013-09-13	2,371	2,400	2,337	2,376	66,800	1,188
2013-09-12	2,344	2,385	2,313	2,347	44,500	1,173.50
2013-09-11	2,367	2,388	2,335	2,354	32,900	1,177
2013-09-10	2,336	2,348	2,311	2,339	63,700	1,169.50
2013-09-09	2,358	2,369	2,315	2,344	40,400	1,172
2013-09-06	2,352	2,354	2,288	2,308	115,700	1,154
2013-09-05	2,379	2,391	2,340	2,352	167,500	1,176
2013-09-04	2,383	2,437	2,371	2,378	183,800	1,189
2013-09-03	2,416	2,416	2,370	2,383	134,300	1,191.50
2013-09-02	2,390	2,431	2,370	2,416	88,400	1,208
2013-08-30	2,375	2,400	2,344	2,389	95,300	1,194.50
2013-08-29	2,411	2,436	2,368	2,375	108,600	1,187.50
2013-08-28	2,405	2,418	2,380	2,409	76,200	1,204.50
2013-08-27	2,455	2,463	2,434	2,446	83,500	1,223
2013-08-26	2,397	2,465	2,390	2,460	115,200	1,230
2013-08-23	2,380	2,400	2,348	2,371	127,200	1,185.50
2013-08-22	2,362	2,407	2,310	2,376	162,100	1,188
2013-08-21	2,336	2,421	2,317	2,360	164,900	1,180
2013-08-20	2,343	2,390	2,326	2,336	111,900	1,168
2013-08-19	2,300	2,350	2,300	2,343	98,700	1,171.50
2013-08-16	2,303	2,317	2,280	2,289	77,200	1,144.50
2013-08-15	2,320	2,327	2,293	2,307	73,900	1,153.50
2013-08-14	2,311	2,329	2,271	2,329	84,600	1,164.50
2013-08-13	2,283	2,323	2,250	2,301	127,200	1,150.50
2013-08-12	2,258	2,299	2,243	2,281	69,100	1,140.50
2013-08-09	2,245	2,285	2,225	2,258	115,900	1,129
2013-08-08	2,250	2,293	2,244	2,246	76,200	1,123
2013-08-07	2,270	2,274	2,251	2,251	25,400	1,125.50
2013-08-06	2,315	2,315	2,275	2,285	39,900	1,142.50
2013-08-05	2,329	2,329	2,259	2,295	107,700	1,147.50
2013-08-02	2,337	2,347	2,286	2,329	99,800	1,164.50
2013-08-01	2,300	2,392	2,300	2,337	126,800	1,168.50
2013-07-31	2,205	2,205	2,145	2,157	20,200	1,078.50
2013-07-30	2,123	2,209	2,123	2,207	20,300	1,103.50
2013-07-29	2,156	2,182	2,051	2,122	35,700	1,061
2013-07-26	2,257	2,257	2,210	2,230	19,200	1,115
2013-07-25	2,254	2,270	2,225	2,259	20,700	1,129.50
2013-07-24	2,262	2,270	2,251	2,253	15,500	1,126.50
2013-07-23	2,223	2,270	2,223	2,262	18,500	1,131
2013-07-22	2,250	2,265	2,183	2,250	18,000	1,125
2013-07-19	2,258	2,263	2,199	2,225	38,000	1,112.50
2013-07-18	2,272	2,272	2,230	2,250	24,500	1,125
2013-07-17	2,250	2,287	2,249	2,266	54,600	1,133
2013-07-16	2,263	2,263	2,217	2,250	25,700	1,125
2013-07-12	2,224	2,279	2,224	2,254	30,100	1,127
2013-07-11	2,260	2,260	2,211	2,232	22,800	1,116
2013-07-10	2,270	2,293	2,242	2,270	55,900	1,135
2013-07-09	2,222	2,268	2,202	2,248	63,200	1,124
2013-07-08	2,239	2,239	2,180	2,180	24,200	1,090
2013-07-05	2,231	2,255	2,226	2,239	33,700	1,119.50
2013-07-04	2,209	2,249	2,193	2,208	43,800	1,104
2013-07-03	2,166	2,221	2,154	2,209	57,000	1,104.50
2013-07-02	2,178	2,195	2,143	2,177	50,900	1,088.50
2013-07-01	2,172	2,193	2,131	2,172	65,900	1,086
2013-06-28	2,185	2,257	2,175	2,197	102,500	1,098.50
2013-06-27	2,140	2,143	2,101	2,143	81,000	1,071.50
2013-06-26	2,126	2,139	2,067	2,088	36,700	1,044
2013-06-25	2,108	2,125	2,065	2,125	39,200	1,062.50
2013-06-24	2,164	2,164	2,111	2,120	44,700	1,060
2013-06-21	2,099	2,166	2,036	2,166	160,500	1,083
2013-06-20	2,072	2,121	2,062	2,115	50,700	1,057.50
2013-06-19	2,108	2,124	2,061	2,122	31,900	1,061
2013-06-18	2,125	2,147	2,058	2,071	31,200	1,035.50
2013-06-17	1,980	2,112	1,949	2,107	47,600	1,053.50
2013-06-14	2,055	2,072	1,980	1,980	101,400	990
2013-06-13	1,977	2,029	1,972	1,979	75,400	989.50
2013-06-12	2,096	2,135	2,053	2,127	94,200	1,063.50
2013-06-11	2,252	2,252	2,155	2,155	81,800	1,077.50
2013-06-10	2,095	2,263	2,095	2,252	111,900	1,126
2013-06-07	2,023	2,119	2,016	2,070	113,300	1,035
2013-06-06	2,105	2,152	2,054	2,069	118,100	1,034.50
2013-06-05	2,192	2,216	2,142	2,142	150,800	1,071
2013-06-04	2,193	2,217	2,168	2,192	171,800	1,096
2013-06-03	2,197	2,253	2,178	2,193	168,100	1,096.50
2013-05-31	2,202	2,253	2,186	2,197	143,300	1,098.50
2013-05-30	2,258	2,280	2,167	2,179	166,900	1,089.50
2013-05-29	2,232	2,286	2,218	2,263	157,000	1,131.50
2013-05-28	2,210	2,250	2,195	2,221	132,100	1,110.50
2013-05-27	2,223	2,257	2,187	2,210	148,600	1,105
2013-05-24	2,154	2,270	2,153	2,223	180,400	1,111.50
2013-05-23	2,225	2,295	2,152	2,153	254,600	1,076.50
2013-05-22	2,273	2,276	2,217	2,233	148,000	1,116.50
2013-05-21	2,283	2,287	2,235	2,273	130,300	1,136.50
2013-05-20	2,312	2,335	2,284	2,286	170,200	1,143
2013-05-17	2,228	2,307	2,215	2,287	186,200	1,143.50
2013-05-16	2,262	2,289	2,182	2,227	216,000	1,113.50
2013-05-15	2,301	2,323	2,253	2,259	109,700	1,129.50
2013-05-14	2,223	2,280	2,223	2,264	157,200	1,132
2013-05-13	2,217	2,255	2,206	2,223	115,400	1,111.50
2013-05-10	2,216	2,268	2,191	2,205	170,300	1,102.50
2013-05-09	2,222	2,255	2,175	2,201	158,000	1,100.50
2013-05-08	2,200	2,348	2,108	2,197	405,300	1,098.50
2013-05-07	1,845	1,975	1,845	1,960	123,100	980
2013-05-02	1,855	1,858	1,807	1,843	42,600	921.50
2013-05-01	1,860	1,864	1,841	1,844	25,300	922
2013-04-30	1,874	1,914	1,858	1,865	47,000	932.50
2013-04-26	1,926	1,926	1,873	1,873	42,200	936.50
2013-04-25	1,876	1,932	1,876	1,925	46,400	962.50
2013-04-24	1,880	1,889	1,853	1,869	51,500	934.50
2013-04-23	1,881	1,881	1,851	1,854	30,000	927
2013-04-22	1,884	1,905	1,872	1,880	27,000	940
2013-04-19	1,887	1,890	1,845	1,859	34,100	929.50
2013-04-18	1,890	1,890	1,842	1,877	58,700	938.50
2013-04-17	1,848	1,930	1,848	1,915	53,500	957.50
2013-04-16	1,838	1,858	1,811	1,847	36,100	923.50
2013-04-15	1,880	1,903	1,821	1,878	33,300	939
2013-04-12	1,895	1,900	1,861	1,879	40,400	939.50
2013-04-11	1,849	1,888	1,827	1,885	36,600	942.50
2013-04-10	1,825	1,840	1,792	1,826	31,500	913
2013-04-09	1,883	1,884	1,820	1,825	35,300	912.50
2013-04-08	1,817	1,890	1,809	1,847	35,800	923.50
2013-04-05	1,890	1,894	1,804	1,831	42,600	915.50
2013-04-04	1,718	1,800	1,686	1,796	39,400	898
2013-04-03	1,693	1,731	1,672	1,729	27,100	864.50
2013-04-02	1,705	1,745	1,630	1,692	45,600	846
2013-04-01	1,826	1,826	1,745	1,745	37,600	872.50
2013-03-29	1,879	1,879	1,826	1,826	52,400	913
2013-03-28	1,889	1,902	1,845	1,878	81,300	939
2013-03-27	1,902	1,920	1,870	1,916	39,800	958
2013-03-26	1,934	1,934	1,902	1,914	36,800	957
2013-03-25	1,941	1,948	1,915	1,915	39,000	957.50
2013-03-22	1,947	1,957	1,924	1,924	43,400	962
2013-03-21	1,958	1,964	1,932	1,947	49,600	973.50
2013-03-19	1,950	1,955	1,927	1,938	27,000	969
2013-03-18	1,965	1,965	1,928	1,937	35,200	968.50
2013-03-15	1,915	1,974	1,912	1,974	95,000	987
2013-03-14	1,915	1,924	1,886	1,898	64,700	949
2013-03-13	1,887	1,917	1,880	1,909	46,800	954.50
2013-03-12	1,936	1,936	1,872	1,879	47,600	939.50
2013-03-11	1,899	1,913	1,883	1,904	49,000	952
2013-03-08	1,845	1,875	1,845	1,872	67,000	936
2013-03-07	1,842	1,868	1,839	1,844	50,100	922
2013-03-06	1,825	1,842	1,819	1,842	70,700	921
2013-03-05	1,839	1,866	1,807	1,824	106,600	912
2013-03-04	1,825	1,842	1,812	1,813	106,900	906.50
2013-03-01	1,840	1,860	1,816	1,824	92,500	912
2013-02-28	1,852	1,888	1,845	1,856	69,500	928
2013-02-27	1,894	1,894	1,850	1,851	63,100	925.50
2013-02-26	1,908	1,917	1,889	1,908	55,700	954
2013-02-25	1,981	1,981	1,922	1,927	56,300	963.50
2013-02-22	1,930	1,953	1,915	1,943	54,400	971.50
2013-02-21	1,973	1,992	1,933	1,939	90,900	969.50
2013-02-20	1,954	1,991	1,950	1,976	84,100	988
2013-02-19	1,920	1,957	1,898	1,952	68,000	976
2013-02-18	1,900	1,955	1,900	1,919	76,000	959.50
2013-02-15	1,923	1,947	1,849	1,895	80,500	947.50
2013-02-14	1,941	1,941	1,895	1,922	69,300	961
2013-02-13	1,964	1,968	1,925	1,941	81,800	970.50
2013-02-12	1,967	2,020	1,955	1,964	88,500	982
2013-02-08	1,946	1,962	1,911	1,936	49,700	968
2013-02-07	1,971	1,998	1,945	1,955	64,800	977.50
2013-02-06	1,915	2,014	1,913	1,975	90,800	987.50
2013-02-05	1,891	1,913	1,860	1,890	62,000	945
2013-02-04	1,938	1,965	1,901	1,912	59,500	956
2013-02-01	1,981	1,997	1,934	1,936	144,800	968
2013-01-31	1,729	1,821	1,726	1,810	81,900	905
2013-01-30	1,724	1,724	1,691	1,701	28,900	850.50
2013-01-29	1,692	1,729	1,691	1,701	32,700	850.50
2013-01-28	1,750	1,772	1,708	1,710	36,700	855
2013-01-25	1,698	1,731	1,692	1,728	53,300	864
2013-01-24	1,670	1,691	1,669	1,691	30,300	845.50
2013-01-23	1,668	1,685	1,668	1,676	37,600	838
2013-01-22	1,700	1,700	1,667	1,676	26,800	838
2013-01-21	1,692	1,695	1,679	1,686	20,900	843
2013-01-18	1,680	1,696	1,663	1,692	48,900	846
2013-01-17	1,653	1,675	1,643	1,671	45,400	835.50
2013-01-16	1,670	1,670	1,652	1,659	23,100	829.50
2013-01-15	1,680	1,681	1,650	1,652	49,800	826
2013-01-11	1,671	1,674	1,650	1,667	17,500	833.50
2013-01-10	1,673	1,688	1,650	1,652	41,300	826
2013-01-09	1,670	1,689	1,650	1,673	41,700	836.50
2013-01-08	1,721	1,728	1,670	1,671	27,700	835.50
2013-01-07	1,705	1,785	1,662	1,693	60,500	846.50
2013-01-04	1,653	1,686	1,653	1,681	52,600	840.50

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