6413 理想科学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,939	1,983	1,939	1,975	22,800	1,975
2016-12-29	1,969	1,969	1,938	1,954	28,500	1,954
2016-12-28	1,982	1,997	1,967	1,985	23,200	1,985
2016-12-27	1,963	1,985	1,958	1,973	18,100	1,973
2016-12-26	1,972	1,980	1,960	1,972	24,200	1,972
2016-12-22	1,932	1,978	1,930	1,972	25,600	1,972
2016-12-21	1,993	1,993	1,931	1,934	36,600	1,934
2016-12-20	1,983	1,990	1,964	1,989	19,600	1,989
2016-12-19	1,987	2,006	1,977	1,984	27,400	1,984
2016-12-16	2,003	2,028	1,988	1,990	59,000	1,990
2016-12-15	1,994	2,020	1,985	2,005	42,600	2,005
2016-12-14	2,022	2,022	1,990	2,001	28,500	2,001
2016-12-13	2,022	2,030	1,950	2,024	60,300	2,024
2016-12-12	2,030	2,044	2,005	2,039	42,200	2,039
2016-12-09	2,034	2,043	2,012	2,039	78,100	2,039
2016-12-08	1,997	2,032	1,994	2,021	78,200	2,021
2016-12-07	1,964	1,995	1,964	1,973	46,400	1,973
2016-12-06	1,985	2,005	1,965	1,974	36,700	1,974
2016-12-05	1,969	1,996	1,960	1,968	38,500	1,968
2016-12-02	1,999	2,009	1,985	2,009	62,400	2,009
2016-12-01	1,990	2,019	1,989	1,999	103,000	1,999
2016-11-30	1,948	1,983	1,940	1,979	64,100	1,979
2016-11-29	1,960	1,961	1,933	1,949	61,600	1,949
2016-11-28	1,984	1,984	1,944	1,974	59,600	1,974
2016-11-25	1,966	1,997	1,961	1,988	73,900	1,988
2016-11-24	1,976	1,976	1,951	1,961	64,800	1,961
2016-11-22	1,970	1,970	1,944	1,962	62,300	1,962
2016-11-21	1,942	1,982	1,933	1,970	89,400	1,970
2016-11-18	1,897	1,950	1,883	1,942	105,900	1,942
2016-11-17	1,865	1,889	1,831	1,872	81,200	1,872
2016-11-16	1,879	1,881	1,860	1,879	61,100	1,879
2016-11-15	1,838	1,871	1,830	1,868	71,000	1,868
2016-11-14	1,774	1,825	1,774	1,823	49,000	1,823
2016-11-11	1,789	1,793	1,757	1,767	45,600	1,767
2016-11-10	1,767	1,770	1,731	1,761	45,300	1,761
2016-11-09	1,754	1,775	1,635	1,647	69,000	1,647
2016-11-08	1,764	1,782	1,740	1,748	19,900	1,748
2016-11-07	1,757	1,786	1,739	1,769	38,800	1,769
2016-11-04	1,780	1,792	1,738	1,753	85,100	1,753
2016-11-02	1,782	1,790	1,759	1,780	39,700	1,780
2016-11-01	1,843	1,843	1,800	1,820	28,000	1,820
2016-10-31	1,848	1,848	1,809	1,821	34,300	1,821
2016-10-28	1,729	1,948	1,729	1,857	198,300	1,857
2016-10-27	1,733	1,734	1,715	1,729	31,500	1,729
2016-10-26	1,717	1,733	1,707	1,732	32,200	1,732
2016-10-25	1,712	1,725	1,710	1,725	26,500	1,725
2016-10-24	1,707	1,719	1,692	1,716	23,600	1,716
2016-10-21	1,726	1,726	1,707	1,714	20,800	1,714
2016-10-20	1,721	1,721	1,705	1,721	23,800	1,721
2016-10-19	1,701	1,733	1,698	1,731	34,500	1,731
2016-10-17	1,696	1,735	1,695	1,703	20,600	1,703
2016-10-13	1,654	1,664	1,629	1,655	45,100	1,655
2016-10-12	1,657	1,670	1,652	1,658	35,600	1,658
2016-10-11	1,674	1,695	1,672	1,681	32,700	1,681
2016-10-07	1,711	1,711	1,676	1,690	24,200	1,690
2016-10-06	1,730	1,744	1,715	1,718	26,900	1,718
2016-10-05	1,710	1,729	1,691	1,724	38,800	1,724
2016-10-04	1,665	1,709	1,665	1,703	42,700	1,703
2016-10-03	1,669	1,673	1,652	1,662	19,400	1,662
2016-09-30	1,652	1,656	1,625	1,647	45,500	1,647
2016-09-29	1,657	1,698	1,657	1,696	34,100	1,696
2016-09-28	1,675	1,702	1,650	1,671	30,100	1,671
2016-09-27	1,624	1,678	1,609	1,678	46,400	1,678
2016-09-26	1,655	1,655	1,627	1,639	26,600	1,639
2016-09-23	1,669	1,669	1,642	1,656	47,300	1,656
2016-09-21	1,620	1,670	1,595	1,669	36,500	1,669
2016-09-20	1,625	1,646	1,615	1,622	46,200	1,622
2016-09-16	1,612	1,652	1,612	1,650	36,000	1,650
2016-09-15	1,619	1,622	1,605	1,610	29,300	1,610
2016-09-14	1,630	1,651	1,627	1,634	30,400	1,634
2016-09-13	1,625	1,657	1,620	1,649	43,300	1,649
2016-09-12	1,692	1,692	1,581	1,619	133,000	1,619
2016-09-09	1,721	1,730	1,712	1,717	40,200	1,717
2016-09-08	1,730	1,730	1,691	1,721	70,400	1,721
2016-09-07	1,771	1,773	1,703	1,724	150,700	1,724
2016-09-06	1,793	1,826	1,761	1,822	89,900	1,822
2016-09-05	1,745	1,799	1,729	1,792	116,600	1,792
2016-09-02	1,755	1,755	1,695	1,747	95,300	1,747
2016-09-01	1,708	1,762	1,708	1,762	113,400	1,762
2016-08-31	1,619	1,700	1,619	1,696	105,100	1,696
2016-08-30	1,580	1,613	1,573	1,606	124,500	1,606
2016-08-29	1,569	1,586	1,564	1,582	108,600	1,582
2016-08-26	1,600	1,600	1,535	1,569	96,200	1,569
2016-08-25	1,618	1,618	1,596	1,601	98,200	1,601
2016-08-24	1,590	1,628	1,590	1,625	82,800	1,625
2016-08-23	1,600	1,602	1,581	1,585	99,000	1,585
2016-08-22	1,600	1,618	1,570	1,605	93,200	1,605
2016-08-19	1,515	1,592	1,511	1,587	105,500	1,587
2016-08-18	1,495	1,509	1,486	1,501	54,600	1,501
2016-08-17	1,489	1,500	1,483	1,496	51,900	1,496
2016-08-16	1,495	1,521	1,484	1,485	53,000	1,485
2016-08-15	1,480	1,500	1,480	1,493	28,100	1,493
2016-08-12	1,485	1,485	1,465	1,473	31,600	1,473
2016-08-10	1,462	1,477	1,456	1,477	26,300	1,477
2016-08-09	1,422	1,458	1,422	1,456	80,800	1,456
2016-08-08	1,435	1,453	1,417	1,452	31,500	1,452
2016-08-05	1,410	1,425	1,392	1,405	36,100	1,405
2016-08-04	1,401	1,416	1,370	1,390	57,500	1,390
2016-08-03	1,424	1,424	1,401	1,401	29,600	1,401
2016-08-02	1,459	1,477	1,433	1,449	56,000	1,449
2016-08-01	1,535	1,546	1,471	1,481	72,200	1,481
2016-07-29	1,447	1,490	1,417	1,490	59,600	1,490
2016-07-28	1,425	1,445	1,392	1,420	57,600	1,420
2016-07-27	1,439	1,440	1,414	1,429	49,000	1,429
2016-07-26	1,425	1,448	1,389	1,444	65,300	1,444
2016-07-25	1,408	1,451	1,408	1,428	49,400	1,428
2016-07-22	1,388	1,402	1,377	1,399	34,600	1,399
2016-07-21	1,429	1,441	1,393	1,404	49,100	1,404
2016-07-20	1,412	1,427	1,400	1,424	22,100	1,424
2016-07-19	1,430	1,433	1,391	1,421	55,800	1,421
2016-07-15	1,417	1,445	1,405	1,433	43,800	1,433
2016-07-14	1,408	1,409	1,382	1,397	45,100	1,397
2016-07-13	1,435	1,437	1,402	1,406	44,600	1,406
2016-07-12	1,368	1,423	1,361	1,396	56,800	1,396
2016-07-11	1,264	1,343	1,264	1,329	42,400	1,329
2016-07-08	1,287	1,310	1,258	1,260	46,400	1,260
2016-07-07	1,292	1,319	1,286	1,287	34,900	1,287
2016-07-06	1,329	1,329	1,286	1,305	68,100	1,305
2016-07-05	1,363	1,370	1,326	1,329	57,400	1,329
2016-07-04	1,417	1,417	1,372	1,376	48,100	1,376
2016-07-01	1,405	1,442	1,330	1,428	176,200	1,428
2016-06-30	1,383	1,383	1,340	1,345	53,000	1,345
2016-06-29	1,370	1,388	1,356	1,383	37,400	1,383
2016-06-28	1,366	1,383	1,310	1,374	59,600	1,374
2016-06-27	1,399	1,417	1,373	1,396	62,800	1,396
2016-06-24	1,519	1,539	1,351	1,369	47,600	1,369
2016-06-23	1,471	1,497	1,464	1,496	24,800	1,496
2016-06-22	1,549	1,549	1,452	1,465	74,800	1,465
2016-06-21	1,540	1,561	1,522	1,551	30,800	1,551
2016-06-20	1,545	1,585	1,524	1,535	36,100	1,535
2016-06-17	1,526	1,591	1,508	1,508	148,100	1,508
2016-06-16	1,557	1,561	1,489	1,496	51,400	1,496
2016-06-15	1,520	1,557	1,508	1,541	35,000	1,541
2016-06-14	1,530	1,538	1,493	1,515	39,400	1,515
2016-06-13	1,593	1,597	1,523	1,528	75,700	1,528
2016-06-10	1,654	1,654	1,623	1,632	67,800	1,632
2016-06-09	1,688	1,689	1,657	1,665	30,300	1,665
2016-06-08	1,685	1,700	1,652	1,695	24,000	1,695
2016-06-07	1,670	1,688	1,655	1,682	30,200	1,682
2016-06-06	1,656	1,686	1,638	1,653	50,500	1,653
2016-06-03	1,698	1,727	1,680	1,689	45,800	1,689
2016-06-02	1,755	1,755	1,695	1,698	63,100	1,698
2016-06-01	1,766	1,780	1,754	1,769	49,500	1,769
2016-05-31	1,712	1,766	1,712	1,766	66,600	1,766
2016-05-30	1,692	1,712	1,673	1,712	42,700	1,712
2016-05-27	1,691	1,708	1,663	1,673	79,400	1,673
2016-05-26	1,723	1,723	1,684	1,688	58,900	1,688
2016-05-25	1,668	1,705	1,655	1,701	55,500	1,701
2016-05-24	1,627	1,654	1,616	1,646	57,600	1,646
2016-05-23	1,634	1,635	1,604	1,627	51,300	1,627
2016-05-20	1,579	1,637	1,574	1,634	63,700	1,634
2016-05-19	1,579	1,583	1,560	1,579	70,600	1,579
2016-05-18	1,564	1,593	1,552	1,579	100,900	1,579
2016-05-17	1,546	1,564	1,540	1,554	55,300	1,554
2016-05-16	1,521	1,532	1,505	1,521	53,600	1,521
2016-05-13	1,554	1,559	1,515	1,525	65,200	1,525
2016-05-12	1,508	1,564	1,500	1,551	116,700	1,551
2016-05-11	1,520	1,535	1,507	1,511	94,900	1,511
2016-05-10	1,524	1,548	1,451	1,520	242,800	1,520
2016-05-09	1,635	1,693	1,635	1,674	68,200	1,674
2016-05-06	1,628	1,668	1,628	1,646	67,100	1,646
2016-05-02	1,638	1,659	1,621	1,643	52,600	1,643
2016-04-28	1,805	1,818	1,718	1,718	40,600	1,718
2016-04-27	1,782	1,792	1,755	1,783	66,200	1,783
2016-04-26	1,792	1,810	1,738	1,769	41,100	1,769
2016-04-25	1,778	1,791	1,752	1,786	48,700	1,786
2016-04-22	1,714	1,762	1,707	1,761	49,200	1,761
2016-04-21	1,742	1,746	1,713	1,735	90,000	1,735
2016-04-20	1,734	1,752	1,713	1,738	53,700	1,738
2016-04-19	1,704	1,751	1,704	1,734	52,500	1,734
2016-04-18	1,660	1,683	1,642	1,675	32,900	1,675
2016-04-15	1,740	1,744	1,697	1,705	32,400	1,705
2016-04-14	1,704	1,759	1,688	1,758	66,800	1,758
2016-04-13	1,639	1,685	1,639	1,681	37,900	1,681
2016-04-12	1,662	1,664	1,587	1,627	83,200	1,627
2016-04-11	1,695	1,695	1,637	1,669	31,300	1,669
2016-04-08	1,623	1,721	1,620	1,698	54,000	1,698
2016-04-07	1,657	1,674	1,639	1,656	19,900	1,656
2016-04-06	1,655	1,660	1,635	1,651	37,400	1,651
2016-04-05	1,716	1,716	1,650	1,652	39,000	1,652
2016-04-04	1,707	1,746	1,686	1,721	40,300	1,721
2016-04-01	1,759	1,759	1,696	1,707	71,100	1,707
2016-03-31	1,769	1,784	1,735	1,736	25,600	1,736
2016-03-30	1,771	1,785	1,729	1,756	64,300	1,756
2016-03-29	1,758	1,772	1,742	1,771	41,800	1,771
2016-03-28	1,800	1,800	1,757	1,785	28,100	1,785
2016-03-25	1,761	1,786	1,743	1,775	37,300	1,775
2016-03-24	1,797	1,801	1,740	1,743	73,900	1,743
2016-03-23	1,838	1,846	1,801	1,810	43,600	1,810
2016-03-22	1,824	1,848	1,808	1,838	41,000	1,838
2016-03-18	1,795	1,815	1,757	1,803	60,900	1,803
2016-03-17	1,796	1,834	1,782	1,796	32,000	1,796
2016-03-16	1,793	1,817	1,787	1,803	34,700	1,803
2016-03-15	1,783	1,826	1,772	1,798	33,000	1,798
2016-03-14	1,770	1,797	1,767	1,786	28,300	1,786
2016-03-11	1,715	1,763	1,710	1,756	56,600	1,756
2016-03-10	1,739	1,745	1,709	1,734	48,600	1,734
2016-03-09	1,713	1,735	1,696	1,711	42,200	1,711
2016-03-08	1,744	1,767	1,704	1,735	49,600	1,735
2016-03-07	1,777	1,784	1,745	1,747	39,900	1,747
2016-03-04	1,730	1,794	1,730	1,786	31,600	1,786
2016-03-03	1,716	1,739	1,715	1,732	78,100	1,732
2016-03-02	1,720	1,739	1,700	1,724	52,800	1,724
2016-03-01	1,673	1,706	1,663	1,673	66,200	1,673
2016-02-29	1,750	1,763	1,682	1,682	83,900	1,682
2016-02-26	1,843	1,843	1,711	1,723	101,900	1,723
2016-02-25	1,749	1,818	1,741	1,815	54,100	1,815
2016-02-24	1,785	1,788	1,737	1,749	91,800	1,749
2016-02-23	1,788	1,815	1,776	1,796	73,100	1,796
2016-02-22	1,730	1,796	1,726	1,786	81,800	1,786
2016-02-19	1,771	1,775	1,717	1,745	76,500	1,745
2016-02-18	1,722	1,815	1,722	1,776	104,000	1,776
2016-02-17	1,725	1,765	1,665	1,682	96,500	1,682
2016-02-16	1,599	1,726	1,599	1,705	116,100	1,705
2016-02-15	1,545	1,616	1,531	1,599	93,200	1,599
2016-02-12	1,543	1,550	1,465	1,471	119,900	1,471
2016-02-10	1,626	1,643	1,565	1,583	82,500	1,583
2016-02-09	1,659	1,672	1,621	1,626	72,200	1,626
2016-02-08	1,652	1,740	1,652	1,729	55,000	1,729
2016-02-05	1,677	1,728	1,665	1,672	55,900	1,672
2016-02-04	1,640	1,720	1,634	1,700	68,000	1,700
2016-02-03	1,679	1,692	1,642	1,646	95,700	1,646
2016-02-02	1,686	1,716	1,678	1,706	76,200	1,706
2016-02-01	1,670	1,722	1,632	1,686	126,400	1,686
2016-01-29	1,698	1,703	1,600	1,647	125,500	1,647
2016-01-28	1,693	1,730	1,684	1,699	39,900	1,699
2016-01-27	1,721	1,728	1,700	1,717	33,800	1,717
2016-01-26	1,712	1,716	1,660	1,667	49,600	1,667
2016-01-25	1,748	1,752	1,721	1,736	29,700	1,736
2016-01-22	1,643	1,718	1,642	1,714	38,800	1,714
2016-01-21	1,658	1,681	1,598	1,598	79,000	1,598
2016-01-20	1,729	1,737	1,663	1,665	49,700	1,665
2016-01-19	1,723	1,751	1,716	1,737	31,700	1,737
2016-01-18	1,699	1,735	1,682	1,725	28,600	1,725
2016-01-15	1,763	1,775	1,719	1,726	64,700	1,726
2016-01-14	1,750	1,762	1,720	1,745	59,400	1,745
2016-01-13	1,775	1,817	1,775	1,806	36,800	1,806
2016-01-12	1,779	1,808	1,762	1,766	74,200	1,766
2016-01-08	1,837	1,846	1,801	1,804	93,900	1,804
2016-01-07	1,853	1,888	1,841	1,854	58,000	1,854
2016-01-06	1,910	1,911	1,872	1,880	68,000	1,880
2016-01-05	1,904	1,940	1,879	1,898	57,500	1,898
2016-01-04	1,950	1,978	1,910	1,912	38,500	1,912

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