6413 理想科学工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,949	2,009	1,949	1,975	52,000	987.50
2015-12-29	1,946	1,960	1,938	1,944	36,600	972
2015-12-28	1,896	1,948	1,895	1,946	45,000	973
2015-12-25	1,899	1,899	1,866	1,872	42,500	936
2015-12-24	1,922	1,925	1,887	1,889	43,900	944.50
2015-12-22	1,917	1,925	1,904	1,913	44,600	956.50
2015-12-21	1,956	1,956	1,889	1,900	84,000	950
2015-12-18	1,989	2,007	1,952	1,954	157,400	977
2015-12-17	1,990	2,025	1,985	1,991	94,600	995.50
2015-12-16	1,962	1,969	1,933	1,961	94,100	980.50
2015-12-15	1,939	1,948	1,923	1,933	95,900	966.50
2015-12-14	1,895	1,923	1,889	1,919	84,100	959.50
2015-12-11	1,915	1,940	1,914	1,918	86,400	959
2015-12-10	1,937	1,937	1,905	1,924	81,900	962
2015-12-09	1,942	1,946	1,919	1,925	63,200	962.50
2015-12-08	1,973	1,973	1,944	1,960	41,400	980
2015-12-07	1,982	1,995	1,970	1,973	47,000	986.50
2015-12-04	1,950	1,964	1,932	1,953	60,600	976.50
2015-12-03	1,973	1,985	1,956	1,959	115,900	979.50
2015-12-02	1,998	1,999	1,966	1,993	73,500	996.50
2015-12-01	2,000	2,017	1,990	2,010	71,600	1,005
2015-11-30	2,035	2,045	1,994	2,000	121,200	1,000
2015-11-27	2,007	2,025	1,991	2,011	77,900	1,005.50
2015-11-26	2,014	2,016	1,985	2,007	83,200	1,003.50
2015-11-25	2,050	2,050	2,005	2,014	92,100	1,007
2015-11-24	2,015	2,067	2,001	2,043	112,700	1,021.50
2015-11-20	2,022	2,022	1,997	2,015	61,800	1,007.50
2015-11-19	1,984	2,017	1,975	2,010	87,100	1,005
2015-11-18	1,999	2,007	1,975	1,982	76,800	991
2015-11-17	1,972	1,998	1,970	1,988	74,800	994
2015-11-16	1,963	1,973	1,951	1,964	53,200	982
2015-11-13	2,000	2,013	1,980	1,989	74,300	994.50
2015-11-12	1,987	2,031	1,975	2,026	56,900	1,013
2015-11-11	2,001	2,012	1,972	1,988	110,200	994
2015-11-10	2,035	2,055	1,999	2,010	128,300	1,005
2015-11-09	2,090	2,090	2,034	2,044	180,500	1,022
2015-11-06	2,163	2,188	2,024	2,043	253,800	1,021.50
2015-11-05	2,111	2,177	2,100	2,159	91,400	1,079.50
2015-11-04	2,200	2,200	2,140	2,147	45,500	1,073.50
2015-11-02	2,173	2,173	2,111	2,137	52,900	1,068.50
2015-10-30	2,209	2,230	2,174	2,205	53,300	1,102.50
2015-10-29	2,189	2,227	2,170	2,209	160,700	1,104.50
2015-10-28	2,186	2,194	2,160	2,178	39,500	1,089
2015-10-27	2,234	2,234	2,165	2,186	52,900	1,093
2015-10-26	2,211	2,265	2,195	2,235	58,100	1,117.50
2015-10-23	2,167	2,189	2,130	2,185	61,200	1,092.50
2015-10-22	2,099	2,130	2,084	2,093	34,000	1,046.50
2015-10-21	2,038	2,138	2,038	2,130	57,900	1,065
2015-10-20	2,075	2,099	2,044	2,054	55,400	1,027
2015-10-19	2,140	2,143	2,077	2,088	48,600	1,044
2015-10-16	2,193	2,193	2,134	2,140	51,700	1,070
2015-10-15	2,105	2,193	2,103	2,180	67,600	1,090
2015-10-14	2,187	2,208	2,125	2,130	84,700	1,065
2015-10-13	2,185	2,197	2,111	2,184	135,200	1,092
2015-10-09	2,041	2,089	2,030	2,085	58,900	1,042.50
2015-10-08	2,041	2,097	2,013	2,021	96,700	1,010.50
2015-10-07	1,992	2,050	1,992	2,021	85,300	1,010.50
2015-10-06	2,004	2,019	1,968	1,991	69,100	995.50
2015-10-05	2,012	2,017	1,968	2,001	41,300	1,000.50
2015-10-02	2,002	2,026	1,983	1,985	47,500	992.50
2015-10-01	2,030	2,050	1,995	2,033	29,500	1,016.50
2015-09-30	2,010	2,050	2,010	2,030	54,300	1,015
2015-09-29	1,980	1,992	1,952	1,979	52,100	989.50
2015-09-28	2,044	2,150	1,983	2,000	52,400	1,000
2015-09-25	1,995	2,019	1,974	2,004	55,600	1,002
2015-09-24	2,050	2,083	1,975	1,978	88,800	989
2015-09-18	2,120	2,167	2,084	2,094	40,800	1,047
2015-09-17	2,132	2,163	2,111	2,130	33,900	1,065
2015-09-16	2,132	2,143	2,117	2,133	30,100	1,066.50
2015-09-15	2,161	2,174	2,102	2,114	35,700	1,057
2015-09-14	2,141	2,179	2,141	2,161	26,900	1,080.50
2015-09-11	2,091	2,246	2,091	2,155	59,800	1,077.50
2015-09-10	2,093	2,160	2,085	2,134	44,000	1,067
2015-09-09	2,140	2,177	2,124	2,172	48,400	1,086
2015-09-08	2,135	2,145	2,076	2,077	36,700	1,038.50
2015-09-07	2,106	2,142	2,080	2,136	50,700	1,068
2015-09-04	2,242	2,274	2,129	2,156	66,300	1,078
2015-09-03	2,234	2,287	2,225	2,230	51,900	1,115
2015-09-02	2,190	2,277	2,190	2,233	46,200	1,116.50
2015-09-01	2,367	2,367	2,250	2,254	44,700	1,127
2015-08-31	2,338	2,384	2,312	2,369	70,200	1,184.50
2015-08-28	2,300	2,347	2,245	2,339	81,900	1,169.50
2015-08-27	2,270	2,270	2,215	2,234	81,300	1,117
2015-08-26	2,181	2,233	2,133	2,221	99,300	1,110.50
2015-08-25	2,178	2,275	2,144	2,169	112,100	1,084.50
2015-08-24	2,380	2,393	2,286	2,289	89,300	1,144.50
2015-08-21	2,406	2,472	2,406	2,411	93,900	1,205.50
2015-08-20	2,596	2,596	2,474	2,480	78,500	1,240
2015-08-19	2,657	2,657	2,589	2,596	52,100	1,298
2015-08-18	2,624	2,663	2,606	2,659	73,100	1,329.50
2015-08-17	2,573	2,623	2,573	2,615	33,200	1,307.50
2015-08-14	2,548	2,576	2,541	2,573	24,800	1,286.50
2015-08-13	2,590	2,595	2,512	2,548	50,100	1,274
2015-08-12	2,639	2,639	2,590	2,607	39,100	1,303.50
2015-08-11	2,653	2,692	2,631	2,641	38,200	1,320.50
2015-08-10	2,631	2,650	2,613	2,643	60,200	1,321.50
2015-08-07	2,617	2,671	2,607	2,632	75,600	1,316
2015-08-06	2,558	2,724	2,557	2,662	127,200	1,331
2015-08-05	2,566	2,599	2,524	2,558	67,800	1,279
2015-08-04	2,509	2,602	2,509	2,566	94,700	1,283
2015-08-03	2,415	2,550	2,415	2,508	139,200	1,254
2015-07-31	2,313	2,393	2,303	2,363	62,600	1,181.50
2015-07-30	2,318	2,335	2,295	2,311	38,200	1,155.50
2015-07-29	2,315	2,335	2,281	2,318	25,400	1,159
2015-07-28	2,261	2,340	2,243	2,317	59,600	1,158.50
2015-07-27	2,342	2,342	2,261	2,275	44,600	1,137.50
2015-07-24	2,328	2,372	2,304	2,350	41,600	1,175
2015-07-23	2,330	2,345	2,303	2,332	26,700	1,166
2015-07-22	2,356	2,362	2,316	2,327	23,700	1,163.50
2015-07-21	2,378	2,378	2,349	2,366	20,400	1,183
2015-07-17	2,384	2,384	2,337	2,339	18,400	1,169.50
2015-07-16	2,365	2,376	2,340	2,375	32,600	1,187.50
2015-07-15	2,376	2,380	2,326	2,341	36,700	1,170.50
2015-07-14	2,327	2,395	2,325	2,372	64,300	1,186
2015-07-13	2,249	2,299	2,231	2,277	39,000	1,138.50
2015-07-10	2,224	2,285	2,213	2,228	96,700	1,114
2015-07-09	2,185	2,204	2,126	2,197	69,500	1,098.50
2015-07-08	2,290	2,292	2,219	2,219	61,800	1,109.50
2015-07-07	2,355	2,377	2,297	2,301	56,300	1,150.50
2015-07-06	2,365	2,411	2,323	2,327	58,400	1,163.50
2015-07-03	2,376	2,436	2,376	2,408	102,600	1,204
2015-07-02	2,332	2,354	2,325	2,341	48,400	1,170.50
2015-07-01	2,317	2,340	2,307	2,318	35,400	1,159
2015-06-30	2,300	2,319	2,298	2,317	36,700	1,158.50
2015-06-29	2,300	2,321	2,291	2,302	83,700	1,151
2015-06-26	2,438	2,451	2,379	2,392	140,600	1,196
2015-06-25	2,354	2,444	2,354	2,414	124,100	1,207
2015-06-24	2,379	2,380	2,337	2,374	68,800	1,187
2015-06-23	2,350	2,380	2,335	2,378	55,200	1,189
2015-06-22	2,355	2,357	2,330	2,357	43,500	1,178.50
2015-06-19	2,356	2,366	2,331	2,361	79,600	1,180.50
2015-06-18	2,346	2,357	2,323	2,327	86,200	1,163.50
2015-06-17	2,287	2,333	2,287	2,327	66,700	1,163.50
2015-06-16	2,325	2,327	2,268	2,291	73,000	1,145.50
2015-06-15	2,340	2,340	2,309	2,336	82,400	1,168
2015-06-12	2,397	2,400	2,338	2,363	116,200	1,181.50
2015-06-11	2,332	2,369	2,330	2,364	61,400	1,182
2015-06-10	2,310	2,350	2,305	2,316	74,800	1,158
2015-06-09	2,322	2,335	2,318	2,322	57,000	1,161
2015-06-08	2,364	2,376	2,341	2,357	29,500	1,178.50
2015-06-05	2,380	2,386	2,355	2,377	49,400	1,188.50
2015-06-04	2,398	2,400	2,369	2,389	45,200	1,194.50
2015-06-03	2,423	2,423	2,382	2,398	70,700	1,199
2015-06-02	2,472	2,472	2,399	2,440	114,700	1,220
2015-06-01	2,458	2,476	2,415	2,472	81,200	1,236
2015-05-29	2,410	2,477	2,400	2,461	125,300	1,230.50
2015-05-28	2,492	2,492	2,368	2,394	167,100	1,197
2015-05-27	2,480	2,518	2,460	2,485	147,300	1,242.50
2015-05-26	2,436	2,471	2,435	2,465	70,400	1,232.50
2015-05-25	2,420	2,439	2,413	2,428	111,800	1,214
2015-05-22	2,383	2,419	2,361	2,403	76,200	1,201.50
2015-05-21	2,314	2,390	2,303	2,382	126,900	1,191
2015-05-20	2,306	2,325	2,247	2,314	120,800	1,157
2015-05-19	2,217	2,316	2,191	2,304	176,400	1,152
2015-05-18	2,200	2,220	2,159	2,199	58,400	1,099.50
2015-05-15	2,150	2,200	2,150	2,176	64,000	1,088
2015-05-14	2,119	2,148	2,106	2,140	95,800	1,070
2015-05-13	2,099	2,131	2,089	2,111	84,400	1,055.50
2015-05-12	2,094	2,113	2,071	2,095	87,300	1,047.50
2015-05-11	2,060	2,140	2,045	2,096	129,000	1,048
2015-05-08	1,982	2,017	1,957	1,976	36,500	988
2015-05-07	1,962	2,042	1,962	1,994	58,400	997
2015-05-01	1,963	1,985	1,920	1,945	36,000	972.50
2015-04-30	2,003	2,012	1,970	1,981	49,100	990.50
2015-04-28	2,005	2,020	2,001	2,012	29,300	1,006
2015-04-27	2,041	2,041	2,006	2,009	20,700	1,004.50
2015-04-24	2,050	2,050	2,024	2,028	19,000	1,014
2015-04-23	2,052	2,065	2,035	2,043	19,200	1,021.50
2015-04-22	2,069	2,069	2,037	2,043	18,400	1,021.50
2015-04-21	2,037	2,050	2,034	2,049	17,600	1,024.50
2015-04-20	2,021	2,073	2,021	2,034	24,700	1,017
2015-04-17	2,072	2,074	2,046	2,058	35,200	1,029
2015-04-16	2,057	2,064	2,023	2,059	25,600	1,029.50
2015-04-15	2,072	2,072	2,040	2,046	22,700	1,023
2015-04-14	2,019	2,086	1,996	2,084	52,400	1,042
2015-04-13	2,025	2,038	2,000	2,002	49,800	1,001
2015-04-10	2,025	2,049	2,020	2,025	57,300	1,012.50
2015-04-09	2,016	2,047	2,016	2,023	47,700	1,011.50
2015-04-08	2,038	2,069	2,023	2,048	31,200	1,024
2015-04-07	2,025	2,047	2,019	2,026	27,800	1,013
2015-04-06	2,035	2,058	2,021	2,038	24,100	1,019
2015-04-03	2,052	2,080	2,039	2,075	26,400	1,037.50
2015-04-02	1,962	2,072	1,962	2,047	68,700	1,023.50
2015-04-01	1,940	1,996	1,940	1,962	69,100	981
2015-03-31	2,000	2,009	1,962	1,980	40,700	990
2015-03-30	1,951	1,972	1,922	1,941	94,600	970.50
2015-03-27	2,050	2,058	2,003	2,008	41,400	1,004
2015-03-26	2,100	2,100	2,046	2,062	38,500	1,031
2015-03-25	2,110	2,110	2,080	2,090	33,600	1,045
2015-03-24	2,090	2,122	2,090	2,109	38,700	1,054.50
2015-03-23	2,100	2,113	2,091	2,108	27,800	1,054
2015-03-20	2,084	2,128	2,063	2,128	73,400	1,064
2015-03-19	2,090	2,112	2,046	2,055	65,000	1,027.50
2015-03-18	2,121	2,123	2,074	2,119	64,000	1,059.50
2015-03-17	2,131	2,162	2,114	2,121	26,700	1,060.50
2015-03-16	2,126	2,167	2,121	2,132	36,800	1,066
2015-03-13	2,127	2,156	2,101	2,144	65,900	1,072
2015-03-12	2,130	2,150	2,114	2,127	38,400	1,063.50
2015-03-11	2,113	2,139	2,104	2,130	34,400	1,065
2015-03-10	2,135	2,135	2,077	2,087	58,100	1,043.50
2015-03-09	2,150	2,171	2,125	2,136	48,500	1,068
2015-03-06	2,099	2,180	2,099	2,150	61,300	1,075
2015-03-05	2,087	2,100	2,059	2,092	29,700	1,046
2015-03-04	2,097	2,098	2,036	2,053	52,800	1,026.50
2015-03-03	2,094	2,118	2,062	2,081	44,000	1,040.50
2015-03-02	2,055	2,071	2,044	2,054	34,500	1,027
2015-02-27	2,051	2,070	2,035	2,047	53,500	1,023.50
2015-02-26	2,045	2,075	2,036	2,050	79,800	1,025
2015-02-25	2,054	2,075	2,016	2,072	135,400	1,036
2015-02-24	1,944	1,967	1,934	1,964	57,000	982
2015-02-23	1,964	1,964	1,911	1,920	34,800	960
2015-02-20	1,937	1,944	1,921	1,944	48,400	972
2015-02-19	1,890	1,926	1,880	1,925	66,000	962.50
2015-02-18	1,945	1,957	1,903	1,916	78,400	958
2015-02-17	1,939	1,954	1,914	1,948	46,200	974
2015-02-16	1,930	1,951	1,913	1,921	65,200	960.50
2015-02-13	1,910	1,916	1,875	1,890	33,300	945
2015-02-12	1,847	1,917	1,824	1,894	67,500	947
2015-02-10	1,832	1,844	1,810	1,817	23,000	908.50
2015-02-09	1,859	1,859	1,824	1,841	23,800	920.50
2015-02-06	1,877	1,880	1,813	1,819	48,500	909.50
2015-02-05	1,902	1,905	1,864	1,877	41,600	938.50
2015-02-04	1,850	1,901	1,847	1,895	53,400	947.50
2015-02-03	1,890	1,931	1,839	1,854	104,900	927
2015-02-02	1,991	2,002	1,816	1,850	146,700	925
2015-01-30	1,981	2,070	1,981	2,056	84,400	1,028
2015-01-29	1,971	1,998	1,958	1,974	48,000	987
2015-01-28	1,933	1,972	1,930	1,967	25,000	983.50
2015-01-27	1,922	1,969	1,919	1,955	52,400	977.50
2015-01-26	1,891	1,923	1,881	1,919	39,100	959.50
2015-01-23	1,931	1,931	1,906	1,917	28,600	958.50
2015-01-22	1,950	1,951	1,895	1,916	35,200	958
2015-01-21	1,946	1,981	1,925	1,966	56,300	983
2015-01-20	1,919	1,939	1,888	1,937	25,400	968.50
2015-01-19	1,942	1,942	1,883	1,908	16,300	954
2015-01-16	1,941	1,941	1,900	1,920	37,900	960
2015-01-15	1,845	1,964	1,845	1,950	101,100	975
2015-01-14	1,858	1,868	1,823	1,833	46,400	916.50
2015-01-13	1,850	1,867	1,837	1,865	51,500	932.50
2015-01-09	1,884	1,900	1,853	1,864	38,100	932
2015-01-08	1,853	1,939	1,853	1,890	43,100	945
2015-01-07	1,839	1,859	1,823	1,853	36,100	926.50
2015-01-06	1,883	1,889	1,851	1,852	52,300	926
2015-01-05	1,932	1,933	1,888	1,903	46,100	951.50

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

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