1. HOME >
  2. 株価時系列 >
  3. 6413 >
  4. 2016年

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
2016-12-301,9391,9831,9391,97522,8001,975
2016-12-291,9691,9691,9381,95428,5001,954
2016-12-281,9821,9971,9671,98523,2001,985
2016-12-271,9631,9851,9581,97318,1001,973
2016-12-261,9721,9801,9601,97224,2001,972
2016-12-221,9321,9781,9301,97225,6001,972
2016-12-211,9931,9931,9311,93436,6001,934
2016-12-201,9831,9901,9641,98919,6001,989
2016-12-191,9872,0061,9771,98427,4001,984
2016-12-162,0032,0281,9881,99059,0001,990
2016-12-151,9942,0201,9852,00542,6002,005
2016-12-142,0222,0221,9902,00128,5002,001
2016-12-132,0222,0301,9502,02460,3002,024
2016-12-122,0302,0442,0052,03942,2002,039
2016-12-092,0342,0432,0122,03978,1002,039
2016-12-081,9972,0321,9942,02178,2002,021
2016-12-071,9641,9951,9641,97346,4001,973
2016-12-061,9852,0051,9651,97436,7001,974
2016-12-051,9691,9961,9601,96838,5001,968
2016-12-021,9992,0091,9852,00962,4002,009
2016-12-011,9902,0191,9891,999103,0001,999
2016-11-301,9481,9831,9401,97964,1001,979
2016-11-291,9601,9611,9331,94961,6001,949
2016-11-281,9841,9841,9441,97459,6001,974
2016-11-251,9661,9971,9611,98873,9001,988
2016-11-241,9761,9761,9511,96164,8001,961
2016-11-221,9701,9701,9441,96262,3001,962
2016-11-211,9421,9821,9331,97089,4001,970
2016-11-181,8971,9501,8831,942105,9001,942
2016-11-171,8651,8891,8311,87281,2001,872
2016-11-161,8791,8811,8601,87961,1001,879
2016-11-151,8381,8711,8301,86871,0001,868
2016-11-141,7741,8251,7741,82349,0001,823
2016-11-111,7891,7931,7571,76745,6001,767
2016-11-101,7671,7701,7311,76145,3001,761
2016-11-091,7541,7751,6351,64769,0001,647
2016-11-081,7641,7821,7401,74819,9001,748
2016-11-071,7571,7861,7391,76938,8001,769
2016-11-041,7801,7921,7381,75385,1001,753
2016-11-021,7821,7901,7591,78039,7001,780
2016-11-011,8431,8431,8001,82028,0001,820
2016-10-311,8481,8481,8091,82134,3001,821
2016-10-281,7291,9481,7291,857198,3001,857
2016-10-271,7331,7341,7151,72931,5001,729
2016-10-261,7171,7331,7071,73232,2001,732
2016-10-251,7121,7251,7101,72526,5001,725
2016-10-241,7071,7191,6921,71623,6001,716
2016-10-211,7261,7261,7071,71420,8001,714
2016-10-201,7211,7211,7051,72123,8001,721
2016-10-191,7011,7331,6981,73134,5001,731
2016-10-171,6961,7351,6951,70320,6001,703
2016-10-131,6541,6641,6291,65545,1001,655
2016-10-121,6571,6701,6521,65835,6001,658
2016-10-111,6741,6951,6721,68132,7001,681
2016-10-071,7111,7111,6761,69024,2001,690
2016-10-061,7301,7441,7151,71826,9001,718
2016-10-051,7101,7291,6911,72438,8001,724
2016-10-041,6651,7091,6651,70342,7001,703
2016-10-031,6691,6731,6521,66219,4001,662
2016-09-301,6521,6561,6251,64745,5001,647
2016-09-291,6571,6981,6571,69634,1001,696
2016-09-281,6751,7021,6501,67130,1001,671
2016-09-271,6241,6781,6091,67846,4001,678
2016-09-261,6551,6551,6271,63926,6001,639
2016-09-231,6691,6691,6421,65647,3001,656
2016-09-211,6201,6701,5951,66936,5001,669
2016-09-201,6251,6461,6151,62246,2001,622
2016-09-161,6121,6521,6121,65036,0001,650
2016-09-151,6191,6221,6051,61029,3001,610
2016-09-141,6301,6511,6271,63430,4001,634
2016-09-131,6251,6571,6201,64943,3001,649
2016-09-121,6921,6921,5811,619133,0001,619
2016-09-091,7211,7301,7121,71740,2001,717
2016-09-081,7301,7301,6911,72170,4001,721
2016-09-071,7711,7731,7031,724150,7001,724
2016-09-061,7931,8261,7611,82289,9001,822
2016-09-051,7451,7991,7291,792116,6001,792
2016-09-021,7551,7551,6951,74795,3001,747
2016-09-011,7081,7621,7081,762113,4001,762
2016-08-311,6191,7001,6191,696105,1001,696
2016-08-301,5801,6131,5731,606124,5001,606
2016-08-291,5691,5861,5641,582108,6001,582
2016-08-261,6001,6001,5351,56996,2001,569
2016-08-251,6181,6181,5961,60198,2001,601
2016-08-241,5901,6281,5901,62582,8001,625
2016-08-231,6001,6021,5811,58599,0001,585
2016-08-221,6001,6181,5701,60593,2001,605
2016-08-191,5151,5921,5111,587105,5001,587
2016-08-181,4951,5091,4861,50154,6001,501
2016-08-171,4891,5001,4831,49651,9001,496
2016-08-161,4951,5211,4841,48553,0001,485
2016-08-151,4801,5001,4801,49328,1001,493
2016-08-121,4851,4851,4651,47331,6001,473
2016-08-101,4621,4771,4561,47726,3001,477
2016-08-091,4221,4581,4221,45680,8001,456
2016-08-081,4351,4531,4171,45231,5001,452
2016-08-051,4101,4251,3921,40536,1001,405
2016-08-041,4011,4161,3701,39057,5001,390
2016-08-031,4241,4241,4011,40129,6001,401
2016-08-021,4591,4771,4331,44956,0001,449
2016-08-011,5351,5461,4711,48172,2001,481
2016-07-291,4471,4901,4171,49059,6001,490
2016-07-281,4251,4451,3921,42057,6001,420
2016-07-271,4391,4401,4141,42949,0001,429
2016-07-261,4251,4481,3891,44465,3001,444
2016-07-251,4081,4511,4081,42849,4001,428
2016-07-221,3881,4021,3771,39934,6001,399
2016-07-211,4291,4411,3931,40449,1001,404
2016-07-201,4121,4271,4001,42422,1001,424
2016-07-191,4301,4331,3911,42155,8001,421
2016-07-151,4171,4451,4051,43343,8001,433
2016-07-141,4081,4091,3821,39745,1001,397
2016-07-131,4351,4371,4021,40644,6001,406
2016-07-121,3681,4231,3611,39656,8001,396
2016-07-111,2641,3431,2641,32942,4001,329
2016-07-081,2871,3101,2581,26046,4001,260
2016-07-071,2921,3191,2861,28734,9001,287
2016-07-061,3291,3291,2861,30568,1001,305
2016-07-051,3631,3701,3261,32957,4001,329
2016-07-041,4171,4171,3721,37648,1001,376
2016-07-011,4051,4421,3301,428176,2001,428
2016-06-301,3831,3831,3401,34553,0001,345
2016-06-291,3701,3881,3561,38337,4001,383
2016-06-281,3661,3831,3101,37459,6001,374
2016-06-271,3991,4171,3731,39662,8001,396
2016-06-241,5191,5391,3511,36947,6001,369
2016-06-231,4711,4971,4641,49624,8001,496
2016-06-221,5491,5491,4521,46574,8001,465
2016-06-211,5401,5611,5221,55130,8001,551
2016-06-201,5451,5851,5241,53536,1001,535
2016-06-171,5261,5911,5081,508148,1001,508
2016-06-161,5571,5611,4891,49651,4001,496
2016-06-151,5201,5571,5081,54135,0001,541
2016-06-141,5301,5381,4931,51539,4001,515
2016-06-131,5931,5971,5231,52875,7001,528
2016-06-101,6541,6541,6231,63267,8001,632
2016-06-091,6881,6891,6571,66530,3001,665
2016-06-081,6851,7001,6521,69524,0001,695
2016-06-071,6701,6881,6551,68230,2001,682
2016-06-061,6561,6861,6381,65350,5001,653
2016-06-031,6981,7271,6801,68945,8001,689
2016-06-021,7551,7551,6951,69863,1001,698
2016-06-011,7661,7801,7541,76949,5001,769
2016-05-311,7121,7661,7121,76666,6001,766
2016-05-301,6921,7121,6731,71242,7001,712
2016-05-271,6911,7081,6631,67379,4001,673
2016-05-261,7231,7231,6841,68858,9001,688
2016-05-251,6681,7051,6551,70155,5001,701
2016-05-241,6271,6541,6161,64657,6001,646
2016-05-231,6341,6351,6041,62751,3001,627
2016-05-201,5791,6371,5741,63463,7001,634
2016-05-191,5791,5831,5601,57970,6001,579
2016-05-181,5641,5931,5521,579100,9001,579
2016-05-171,5461,5641,5401,55455,3001,554
2016-05-161,5211,5321,5051,52153,6001,521
2016-05-131,5541,5591,5151,52565,2001,525
2016-05-121,5081,5641,5001,551116,7001,551
2016-05-111,5201,5351,5071,51194,9001,511
2016-05-101,5241,5481,4511,520242,8001,520
2016-05-091,6351,6931,6351,67468,2001,674
2016-05-061,6281,6681,6281,64667,1001,646
2016-05-021,6381,6591,6211,64352,6001,643
2016-04-281,8051,8181,7181,71840,6001,718
2016-04-271,7821,7921,7551,78366,2001,783
2016-04-261,7921,8101,7381,76941,1001,769
2016-04-251,7781,7911,7521,78648,7001,786
2016-04-221,7141,7621,7071,76149,2001,761
2016-04-211,7421,7461,7131,73590,0001,735
2016-04-201,7341,7521,7131,73853,7001,738
2016-04-191,7041,7511,7041,73452,5001,734
2016-04-181,6601,6831,6421,67532,9001,675
2016-04-151,7401,7441,6971,70532,4001,705
2016-04-141,7041,7591,6881,75866,8001,758
2016-04-131,6391,6851,6391,68137,9001,681
2016-04-121,6621,6641,5871,62783,2001,627
2016-04-111,6951,6951,6371,66931,3001,669
2016-04-081,6231,7211,6201,69854,0001,698
2016-04-071,6571,6741,6391,65619,9001,656
2016-04-061,6551,6601,6351,65137,4001,651
2016-04-051,7161,7161,6501,65239,0001,652
2016-04-041,7071,7461,6861,72140,3001,721
2016-04-011,7591,7591,6961,70771,1001,707
2016-03-311,7691,7841,7351,73625,6001,736
2016-03-301,7711,7851,7291,75664,3001,756
2016-03-291,7581,7721,7421,77141,8001,771
2016-03-281,8001,8001,7571,78528,1001,785
2016-03-251,7611,7861,7431,77537,3001,775
2016-03-241,7971,8011,7401,74373,9001,743
2016-03-231,8381,8461,8011,81043,6001,810
2016-03-221,8241,8481,8081,83841,0001,838
2016-03-181,7951,8151,7571,80360,9001,803
2016-03-171,7961,8341,7821,79632,0001,796
2016-03-161,7931,8171,7871,80334,7001,803
2016-03-151,7831,8261,7721,79833,0001,798
2016-03-141,7701,7971,7671,78628,3001,786
2016-03-111,7151,7631,7101,75656,6001,756
2016-03-101,7391,7451,7091,73448,6001,734
2016-03-091,7131,7351,6961,71142,2001,711
2016-03-081,7441,7671,7041,73549,6001,735
2016-03-071,7771,7841,7451,74739,9001,747
2016-03-041,7301,7941,7301,78631,6001,786
2016-03-031,7161,7391,7151,73278,1001,732
2016-03-021,7201,7391,7001,72452,8001,724
2016-03-011,6731,7061,6631,67366,2001,673
2016-02-291,7501,7631,6821,68283,9001,682
2016-02-261,8431,8431,7111,723101,9001,723
2016-02-251,7491,8181,7411,81554,1001,815
2016-02-241,7851,7881,7371,74991,8001,749
2016-02-231,7881,8151,7761,79673,1001,796
2016-02-221,7301,7961,7261,78681,8001,786
2016-02-191,7711,7751,7171,74576,5001,745
2016-02-181,7221,8151,7221,776104,0001,776
2016-02-171,7251,7651,6651,68296,5001,682
2016-02-161,5991,7261,5991,705116,1001,705
2016-02-151,5451,6161,5311,59993,2001,599
2016-02-121,5431,5501,4651,471119,9001,471
2016-02-101,6261,6431,5651,58382,5001,583
2016-02-091,6591,6721,6211,62672,2001,626
2016-02-081,6521,7401,6521,72955,0001,729
2016-02-051,6771,7281,6651,67255,9001,672
2016-02-041,6401,7201,6341,70068,0001,700
2016-02-031,6791,6921,6421,64695,7001,646
2016-02-021,6861,7161,6781,70676,2001,706
2016-02-011,6701,7221,6321,686126,4001,686
2016-01-291,6981,7031,6001,647125,5001,647
2016-01-281,6931,7301,6841,69939,9001,699
2016-01-271,7211,7281,7001,71733,8001,717
2016-01-261,7121,7161,6601,66749,6001,667
2016-01-251,7481,7521,7211,73629,7001,736
2016-01-221,6431,7181,6421,71438,8001,714
2016-01-211,6581,6811,5981,59879,0001,598
2016-01-201,7291,7371,6631,66549,7001,665
2016-01-191,7231,7511,7161,73731,7001,737
2016-01-181,6991,7351,6821,72528,6001,725
2016-01-151,7631,7751,7191,72664,7001,726
2016-01-141,7501,7621,7201,74559,4001,745
2016-01-131,7751,8171,7751,80636,8001,806
2016-01-121,7791,8081,7621,76674,2001,766
2016-01-081,8371,8461,8011,80493,9001,804
2016-01-071,8531,8881,8411,85458,0001,854
2016-01-061,9101,9111,8721,88068,0001,880
2016-01-051,9041,9401,8791,89857,5001,898
2016-01-041,9501,9781,9101,91238,5001,912

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