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	540.75
2013-12-27	2,114	2,140	2,101	2,127	27,100	531.75
2013-12-26	2,075	2,114	2,051	2,102	17,100	525.50
2013-12-25	2,043	2,075	2,043	2,070	29,000	517.50
2013-12-24	2,096	2,099	2,066	2,075	25,500	518.75
2013-12-20	2,055	2,089	2,055	2,089	35,700	522.25
2013-12-19	2,075	2,088	2,063	2,071	42,700	517.75
2013-12-18	2,075	2,081	2,030	2,049	38,000	512.25
2013-12-17	2,071	2,085	2,020	2,075	31,800	518.75
2013-12-16	2,075	2,086	2,071	2,075	18,400	518.75
2013-12-13	2,085	2,094	2,071	2,085	58,800	521.25
2013-12-12	2,122	2,124	2,095	2,098	33,700	524.50
2013-12-11	2,072	2,144	2,071	2,123	45,600	530.75
2013-12-10	2,140	2,140	2,076	2,084	85,600	521
2013-12-09	2,155	2,159	2,143	2,150	38,000	537.50
2013-12-06	2,160	2,184	2,150	2,157	16,300	539.25
2013-12-05	2,180	2,210	2,173	2,178	35,300	544.50
2013-12-04	2,236	2,250	2,213	2,214	18,900	553.50
2013-12-03	2,250	2,264	2,232	2,248	22,500	562
2013-12-02	2,230	2,245	2,224	2,233	17,000	558.25
2013-11-29	2,243	2,243	2,227	2,230	10,800	557.50
2013-11-28	2,251	2,251	2,221	2,243	14,300	560.75
2013-11-27	2,258	2,262	2,234	2,239	23,600	559.75
2013-11-26	2,255	2,267	2,237	2,267	14,500	566.75
2013-11-25	2,220	2,259	2,220	2,247	22,600	561.75
2013-11-22	2,256	2,264	2,208	2,215	38,700	553.75
2013-11-21	2,200	2,248	2,200	2,247	14,800	561.75
2013-11-20	2,238	2,249	2,219	2,242	21,500	560.50
2013-11-19	2,240	2,249	2,221	2,238	14,300	559.50
2013-11-18	2,253	2,253	2,220	2,241	20,200	560.25
2013-11-15	2,204	2,265	2,183	2,253	58,300	563.25
2013-11-14	2,223	2,242	2,193	2,200	38,400	550
2013-11-13	2,219	2,259	2,186	2,199	38,700	549.75
2013-11-12	2,210	2,232	2,193	2,211	20,300	552.75
2013-11-11	2,170	2,200	2,170	2,183	19,500	545.75
2013-11-08	2,150	2,178	2,101	2,167	36,900	541.75
2013-11-07	2,195	2,270	2,158	2,169	52,900	542.25
2013-11-06	2,162	2,231	2,158	2,230	41,400	557.50
2013-11-05	2,199	2,199	2,153	2,162	27,500	540.50
2013-11-01	2,191	2,209	2,159	2,182	22,000	545.50
2013-10-31	2,228	2,242	2,175	2,186	44,400	546.50
2013-10-30	2,273	2,286	2,194	2,200	98,700	550
2013-10-29	2,251	2,275	2,238	2,273	39,200	568.25
2013-10-28	2,270	2,283	2,247	2,275	37,800	568.75
2013-10-25	2,290	2,290	2,238	2,239	34,800	559.75
2013-10-24	2,230	2,280	2,229	2,272	16,300	568
2013-10-23	2,275	2,291	2,250	2,255	23,000	563.75
2013-10-22	2,276	2,286	2,256	2,274	30,500	568.50
2013-10-21	2,260	2,286	2,260	2,275	10,900	568.75
2013-10-18	2,263	2,275	2,241	2,264	19,500	566
2013-10-17	2,243	2,292	2,243	2,263	48,700	565.75
2013-10-16	2,215	2,247	2,191	2,246	19,600	561.50
2013-10-15	2,229	2,261	2,203	2,221	32,900	555.25
2013-10-11	2,172	2,243	2,172	2,208	32,800	552
2013-10-10	2,169	2,187	2,149	2,164	47,500	541
2013-10-09	2,173	2,173	2,133	2,153	38,700	538.25
2013-10-08	2,152	2,180	2,136	2,170	43,600	542.50
2013-10-07	2,195	2,201	2,146	2,168	35,600	542
2013-10-04	2,160	2,215	2,160	2,197	30,300	549.25
2013-10-03	2,216	2,233	2,198	2,198	34,000	549.50
2013-10-02	2,257	2,257	2,214	2,230	25,500	557.50
2013-10-01	2,284	2,289	2,250	2,252	28,700	563
2013-09-30	2,316	2,316	2,279	2,295	24,200	573.75
2013-09-27	2,378	2,378	2,316	2,334	34,300	583.50
2013-09-26	2,348	2,372	2,305	2,360	28,600	590
2013-09-25	2,359	2,363	2,334	2,350	28,700	587.50
2013-09-24	2,376	2,418	2,330	2,352	86,600	588
2013-09-20	2,370	2,426	2,364	2,426	71,500	606.50
2013-09-19	2,379	2,379	2,337	2,361	63,700	590.25
2013-09-18	2,345	2,385	2,345	2,368	56,000	592
2013-09-17	2,377	2,377	2,310	2,333	64,500	583.25
2013-09-13	2,371	2,400	2,337	2,376	66,800	594
2013-09-12	2,344	2,385	2,313	2,347	44,500	586.75
2013-09-11	2,367	2,388	2,335	2,354	32,900	588.50
2013-09-10	2,336	2,348	2,311	2,339	63,700	584.75
2013-09-09	2,358	2,369	2,315	2,344	40,400	586
2013-09-06	2,352	2,354	2,288	2,308	115,700	577
2013-09-05	2,379	2,391	2,340	2,352	167,500	588
2013-09-04	2,383	2,437	2,371	2,378	183,800	594.50
2013-09-03	2,416	2,416	2,370	2,383	134,300	595.75
2013-09-02	2,390	2,431	2,370	2,416	88,400	604
2013-08-30	2,375	2,400	2,344	2,389	95,300	597.25
2013-08-29	2,411	2,436	2,368	2,375	108,600	593.75
2013-08-28	2,405	2,418	2,380	2,409	76,200	602.25
2013-08-27	2,455	2,463	2,434	2,446	83,500	611.50
2013-08-26	2,397	2,465	2,390	2,460	115,200	615
2013-08-23	2,380	2,400	2,348	2,371	127,200	592.75
2013-08-22	2,362	2,407	2,310	2,376	162,100	594
2013-08-21	2,336	2,421	2,317	2,360	164,900	590
2013-08-20	2,343	2,390	2,326	2,336	111,900	584
2013-08-19	2,300	2,350	2,300	2,343	98,700	585.75
2013-08-16	2,303	2,317	2,280	2,289	77,200	572.25
2013-08-15	2,320	2,327	2,293	2,307	73,900	576.75
2013-08-14	2,311	2,329	2,271	2,329	84,600	582.25
2013-08-13	2,283	2,323	2,250	2,301	127,200	575.25
2013-08-12	2,258	2,299	2,243	2,281	69,100	570.25
2013-08-09	2,245	2,285	2,225	2,258	115,900	564.50
2013-08-08	2,250	2,293	2,244	2,246	76,200	561.50
2013-08-07	2,270	2,274	2,251	2,251	25,400	562.75
2013-08-06	2,315	2,315	2,275	2,285	39,900	571.25
2013-08-05	2,329	2,329	2,259	2,295	107,700	573.75
2013-08-02	2,337	2,347	2,286	2,329	99,800	582.25
2013-08-01	2,300	2,392	2,300	2,337	126,800	584.25
2013-07-31	2,205	2,205	2,145	2,157	20,200	539.25
2013-07-30	2,123	2,209	2,123	2,207	20,300	551.75
2013-07-29	2,156	2,182	2,051	2,122	35,700	530.50
2013-07-26	2,257	2,257	2,210	2,230	19,200	557.50
2013-07-25	2,254	2,270	2,225	2,259	20,700	564.75
2013-07-24	2,262	2,270	2,251	2,253	15,500	563.25
2013-07-23	2,223	2,270	2,223	2,262	18,500	565.50
2013-07-22	2,250	2,265	2,183	2,250	18,000	562.50
2013-07-19	2,258	2,263	2,199	2,225	38,000	556.25
2013-07-18	2,272	2,272	2,230	2,250	24,500	562.50
2013-07-17	2,250	2,287	2,249	2,266	54,600	566.50
2013-07-16	2,263	2,263	2,217	2,250	25,700	562.50
2013-07-12	2,224	2,279	2,224	2,254	30,100	563.50
2013-07-11	2,260	2,260	2,211	2,232	22,800	558
2013-07-10	2,270	2,293	2,242	2,270	55,900	567.50
2013-07-09	2,222	2,268	2,202	2,248	63,200	562
2013-07-08	2,239	2,239	2,180	2,180	24,200	545
2013-07-05	2,231	2,255	2,226	2,239	33,700	559.75
2013-07-04	2,209	2,249	2,193	2,208	43,800	552
2013-07-03	2,166	2,221	2,154	2,209	57,000	552.25
2013-07-02	2,178	2,195	2,143	2,177	50,900	544.25
2013-07-01	2,172	2,193	2,131	2,172	65,900	543
2013-06-28	2,185	2,257	2,175	2,197	102,500	549.25
2013-06-27	2,140	2,143	2,101	2,143	81,000	535.75
2013-06-26	2,126	2,139	2,067	2,088	36,700	522
2013-06-25	2,108	2,125	2,065	2,125	39,200	531.25
2013-06-24	2,164	2,164	2,111	2,120	44,700	530
2013-06-21	2,099	2,166	2,036	2,166	160,500	541.50
2013-06-20	2,072	2,121	2,062	2,115	50,700	528.75
2013-06-19	2,108	2,124	2,061	2,122	31,900	530.50
2013-06-18	2,125	2,147	2,058	2,071	31,200	517.75
2013-06-17	1,980	2,112	1,949	2,107	47,600	526.75
2013-06-14	2,055	2,072	1,980	1,980	101,400	495
2013-06-13	1,977	2,029	1,972	1,979	75,400	494.75
2013-06-12	2,096	2,135	2,053	2,127	94,200	531.75
2013-06-11	2,252	2,252	2,155	2,155	81,800	538.75
2013-06-10	2,095	2,263	2,095	2,252	111,900	563
2013-06-07	2,023	2,119	2,016	2,070	113,300	517.50
2013-06-06	2,105	2,152	2,054	2,069	118,100	517.25
2013-06-05	2,192	2,216	2,142	2,142	150,800	535.50
2013-06-04	2,193	2,217	2,168	2,192	171,800	548
2013-06-03	2,197	2,253	2,178	2,193	168,100	548.25
2013-05-31	2,202	2,253	2,186	2,197	143,300	549.25
2013-05-30	2,258	2,280	2,167	2,179	166,900	544.75
2013-05-29	2,232	2,286	2,218	2,263	157,000	565.75
2013-05-28	2,210	2,250	2,195	2,221	132,100	555.25
2013-05-27	2,223	2,257	2,187	2,210	148,600	552.50
2013-05-24	2,154	2,270	2,153	2,223	180,400	555.75
2013-05-23	2,225	2,295	2,152	2,153	254,600	538.25
2013-05-22	2,273	2,276	2,217	2,233	148,000	558.25
2013-05-21	2,283	2,287	2,235	2,273	130,300	568.25
2013-05-20	2,312	2,335	2,284	2,286	170,200	571.50
2013-05-17	2,228	2,307	2,215	2,287	186,200	571.75
2013-05-16	2,262	2,289	2,182	2,227	216,000	556.75
2013-05-15	2,301	2,323	2,253	2,259	109,700	564.75
2013-05-14	2,223	2,280	2,223	2,264	157,200	566
2013-05-13	2,217	2,255	2,206	2,223	115,400	555.75
2013-05-10	2,216	2,268	2,191	2,205	170,300	551.25
2013-05-09	2,222	2,255	2,175	2,201	158,000	550.25
2013-05-08	2,200	2,348	2,108	2,197	405,300	549.25
2013-05-07	1,845	1,975	1,845	1,960	123,100	490
2013-05-02	1,855	1,858	1,807	1,843	42,600	460.75
2013-05-01	1,860	1,864	1,841	1,844	25,300	461
2013-04-30	1,874	1,914	1,858	1,865	47,000	466.25
2013-04-26	1,926	1,926	1,873	1,873	42,200	468.25
2013-04-25	1,876	1,932	1,876	1,925	46,400	481.25
2013-04-24	1,880	1,889	1,853	1,869	51,500	467.25
2013-04-23	1,881	1,881	1,851	1,854	30,000	463.50
2013-04-22	1,884	1,905	1,872	1,880	27,000	470
2013-04-19	1,887	1,890	1,845	1,859	34,100	464.75
2013-04-18	1,890	1,890	1,842	1,877	58,700	469.25
2013-04-17	1,848	1,930	1,848	1,915	53,500	478.75
2013-04-16	1,838	1,858	1,811	1,847	36,100	461.75
2013-04-15	1,880	1,903	1,821	1,878	33,300	469.50
2013-04-12	1,895	1,900	1,861	1,879	40,400	469.75
2013-04-11	1,849	1,888	1,827	1,885	36,600	471.25
2013-04-10	1,825	1,840	1,792	1,826	31,500	456.50
2013-04-09	1,883	1,884	1,820	1,825	35,300	456.25
2013-04-08	1,817	1,890	1,809	1,847	35,800	461.75
2013-04-05	1,890	1,894	1,804	1,831	42,600	457.75
2013-04-04	1,718	1,800	1,686	1,796	39,400	449
2013-04-03	1,693	1,731	1,672	1,729	27,100	432.25
2013-04-02	1,705	1,745	1,630	1,692	45,600	423
2013-04-01	1,826	1,826	1,745	1,745	37,600	436.25
2013-03-29	1,879	1,879	1,826	1,826	52,400	456.50
2013-03-28	1,889	1,902	1,845	1,878	81,300	469.50
2013-03-27	1,902	1,920	1,870	1,916	39,800	479
2013-03-26	1,934	1,934	1,902	1,914	36,800	478.50
2013-03-25	1,941	1,948	1,915	1,915	39,000	478.75
2013-03-22	1,947	1,957	1,924	1,924	43,400	481
2013-03-21	1,958	1,964	1,932	1,947	49,600	486.75
2013-03-19	1,950	1,955	1,927	1,938	27,000	484.50
2013-03-18	1,965	1,965	1,928	1,937	35,200	484.25
2013-03-15	1,915	1,974	1,912	1,974	95,000	493.50
2013-03-14	1,915	1,924	1,886	1,898	64,700	474.50
2013-03-13	1,887	1,917	1,880	1,909	46,800	477.25
2013-03-12	1,936	1,936	1,872	1,879	47,600	469.75
2013-03-11	1,899	1,913	1,883	1,904	49,000	476
2013-03-08	1,845	1,875	1,845	1,872	67,000	468
2013-03-07	1,842	1,868	1,839	1,844	50,100	461
2013-03-06	1,825	1,842	1,819	1,842	70,700	460.50
2013-03-05	1,839	1,866	1,807	1,824	106,600	456
2013-03-04	1,825	1,842	1,812	1,813	106,900	453.25
2013-03-01	1,840	1,860	1,816	1,824	92,500	456
2013-02-28	1,852	1,888	1,845	1,856	69,500	464
2013-02-27	1,894	1,894	1,850	1,851	63,100	462.75
2013-02-26	1,908	1,917	1,889	1,908	55,700	477
2013-02-25	1,981	1,981	1,922	1,927	56,300	481.75
2013-02-22	1,930	1,953	1,915	1,943	54,400	485.75
2013-02-21	1,973	1,992	1,933	1,939	90,900	484.75
2013-02-20	1,954	1,991	1,950	1,976	84,100	494
2013-02-19	1,920	1,957	1,898	1,952	68,000	488
2013-02-18	1,900	1,955	1,900	1,919	76,000	479.75
2013-02-15	1,923	1,947	1,849	1,895	80,500	473.75
2013-02-14	1,941	1,941	1,895	1,922	69,300	480.50
2013-02-13	1,964	1,968	1,925	1,941	81,800	485.25
2013-02-12	1,967	2,020	1,955	1,964	88,500	491
2013-02-08	1,946	1,962	1,911	1,936	49,700	484
2013-02-07	1,971	1,998	1,945	1,955	64,800	488.75
2013-02-06	1,915	2,014	1,913	1,975	90,800	493.75
2013-02-05	1,891	1,913	1,860	1,890	62,000	472.50
2013-02-04	1,938	1,965	1,901	1,912	59,500	478
2013-02-01	1,981	1,997	1,934	1,936	144,800	484
2013-01-31	1,729	1,821	1,726	1,810	81,900	452.50
2013-01-30	1,724	1,724	1,691	1,701	28,900	425.25
2013-01-29	1,692	1,729	1,691	1,701	32,700	425.25
2013-01-28	1,750	1,772	1,708	1,710	36,700	427.50
2013-01-25	1,698	1,731	1,692	1,728	53,300	432
2013-01-24	1,670	1,691	1,669	1,691	30,300	422.75
2013-01-23	1,668	1,685	1,668	1,676	37,600	419
2013-01-22	1,700	1,700	1,667	1,676	26,800	419
2013-01-21	1,692	1,695	1,679	1,686	20,900	421.50
2013-01-18	1,680	1,696	1,663	1,692	48,900	423
2013-01-17	1,653	1,675	1,643	1,671	45,400	417.75
2013-01-16	1,670	1,670	1,652	1,659	23,100	414.75
2013-01-15	1,680	1,681	1,650	1,652	49,800	413
2013-01-11	1,671	1,674	1,650	1,667	17,500	416.75
2013-01-10	1,673	1,688	1,650	1,652	41,300	413
2013-01-09	1,670	1,689	1,650	1,673	41,700	418.25
2013-01-08	1,721	1,728	1,670	1,671	27,700	417.75
2013-01-07	1,705	1,785	1,662	1,693	60,500	423.25
2013-01-04	1,653	1,686	1,653	1,681	52,600	420.25

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