6413 理想科学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,143	2,149	2,130	2,143	11,100	1,071.50
2017-12-28	2,148	2,160	2,126	2,141	16,200	1,070.50
2017-12-27	2,104	2,166	2,104	2,149	60,900	1,074.50
2017-12-26	2,107	2,118	2,102	2,111	20,600	1,055.50
2017-12-25	2,081	2,096	2,073	2,095	10,300	1,047.50
2017-12-22	2,074	2,091	2,069	2,079	21,000	1,039.50
2017-12-21	2,064	2,079	2,053	2,074	25,900	1,037
2017-12-20	2,071	2,075	2,062	2,065	10,300	1,032.50
2017-12-19	2,074	2,075	2,059	2,071	16,800	1,035.50
2017-12-18	2,058	2,073	2,058	2,065	18,200	1,032.50
2017-12-15	2,055	2,061	2,036	2,055	39,900	1,027.50
2017-12-14	2,055	2,065	2,055	2,065	25,100	1,032.50
2017-12-13	2,080	2,092	2,040	2,049	28,600	1,024.50
2017-12-12	2,109	2,113	2,076	2,081	24,800	1,040.50
2017-12-11	2,089	2,114	2,085	2,111	51,800	1,055.50
2017-12-08	2,029	2,093	2,029	2,071	57,600	1,035.50
2017-12-07	2,097	2,107	2,077	2,079	31,000	1,039.50
2017-12-06	2,120	2,120	2,095	2,095	37,000	1,047.50
2017-12-05	2,133	2,133	2,104	2,120	41,500	1,060
2017-12-04	2,167	2,171	2,127	2,133	48,500	1,066.50
2017-12-01	2,146	2,170	2,144	2,154	35,200	1,077
2017-11-30	2,147	2,157	2,142	2,143	61,400	1,071.50
2017-11-29	2,163	2,178	2,144	2,147	43,700	1,073.50
2017-11-28	2,170	2,173	2,151	2,161	32,400	1,080.50
2017-11-27	2,167	2,175	2,159	2,170	41,900	1,085
2017-11-24	2,144	2,156	2,115	2,156	33,300	1,078
2017-11-22	2,138	2,150	2,126	2,144	45,300	1,072
2017-11-21	2,109	2,121	2,104	2,117	29,900	1,058.50
2017-11-20	2,120	2,131	2,102	2,109	43,300	1,054.50
2017-11-17	2,134	2,145	2,112	2,120	46,300	1,060
2017-11-16	2,080	2,145	2,080	2,133	50,100	1,066.50
2017-11-15	2,110	2,118	2,073	2,086	61,500	1,043
2017-11-13	2,165	2,165	2,147	2,152	27,600	1,076
2017-11-10	2,158	2,187	2,157	2,180	30,500	1,090
2017-11-09	2,154	2,190	2,138	2,172	47,400	1,086
2017-11-08	2,141	2,154	2,119	2,154	32,100	1,077
2017-11-07	2,072	2,141	2,069	2,141	58,900	1,070.50
2017-11-06	2,132	2,132	2,053	2,075	107,900	1,037.50
2017-11-02	2,153	2,161	2,130	2,156	34,100	1,078
2017-11-01	2,168	2,168	2,138	2,158	28,200	1,079
2017-10-31	2,171	2,178	2,160	2,168	30,300	1,084
2017-10-30	2,146	2,181	2,129	2,172	70,400	1,086
2017-10-27	2,140	2,140	2,116	2,131	26,700	1,065.50
2017-10-26	2,131	2,131	2,114	2,123	18,400	1,061.50
2017-10-25	2,142	2,142	2,108	2,114	23,200	1,057
2017-10-24	2,096	2,142	2,094	2,142	49,100	1,071
2017-10-23	2,100	2,102	2,088	2,096	26,400	1,048
2017-10-20	2,079	2,086	2,070	2,074	29,300	1,037
2017-10-19	2,067	2,094	2,065	2,087	33,000	1,043.50
2017-10-18	2,079	2,079	2,060	2,067	18,000	1,033.50
2017-10-17	2,071	2,076	2,054	2,067	25,200	1,033.50
2017-10-16	2,090	2,093	2,069	2,075	20,300	1,037.50
2017-10-13	2,058	2,095	2,058	2,090	44,700	1,045
2017-10-12	2,052	2,068	2,048	2,063	17,300	1,031.50
2017-10-11	2,045	2,060	2,042	2,049	20,900	1,024.50
2017-10-10	2,023	2,045	2,021	2,045	32,800	1,022.50
2017-10-06	2,054	2,056	2,029	2,032	22,400	1,016
2017-10-05	2,048	2,058	2,048	2,054	14,500	1,027
2017-10-04	2,072	2,073	2,057	2,062	21,900	1,031
2017-10-03	2,076	2,076	2,056	2,072	21,400	1,036
2017-10-02	2,069	2,069	2,055	2,060	22,200	1,030
2017-09-29	2,043	2,055	2,040	2,047	29,600	1,023.50
2017-09-28	2,057	2,057	2,009	2,043	44,700	1,021.50
2017-09-27	2,054	2,054	2,039	2,045	37,100	1,022.50
2017-09-26	2,053	2,053	2,028	2,034	32,300	1,017
2017-09-25	2,039	2,050	2,033	2,044	26,300	1,022
2017-09-22	2,045	2,051	2,018	2,022	18,800	1,011
2017-09-21	2,056	2,064	2,028	2,034	29,200	1,017
2017-09-20	2,057	2,057	2,044	2,049	30,000	1,024.50
2017-09-19	2,050	2,060	2,035	2,057	57,800	1,028.50
2017-09-15	2,049	2,055	2,018	2,023	56,000	1,011.50
2017-09-14	2,085	2,085	2,035	2,036	31,200	1,018
2017-09-13	2,053	2,086	2,046	2,075	28,500	1,037.50
2017-09-12	2,045	2,047	2,028	2,044	35,700	1,022
2017-09-11	2,030	2,043	2,009	2,016	28,300	1,008
2017-09-08	2,014	2,045	2,003	2,011	46,600	1,005.50
2017-09-07	2,032	2,051	2,025	2,046	32,300	1,023
2017-09-06	2,002	2,014	1,988	2,010	31,800	1,005
2017-09-05	2,047	2,047	2,000	2,003	33,900	1,001.50
2017-09-04	2,065	2,071	2,039	2,046	26,100	1,023
2017-09-01	2,085	2,098	2,068	2,080	20,800	1,040
2017-08-31	2,082	2,092	2,072	2,085	33,400	1,042.50
2017-08-30	2,060	2,087	2,060	2,082	43,400	1,041
2017-08-29	2,028	2,054	2,025	2,054	39,700	1,027
2017-08-28	2,058	2,060	2,030	2,049	34,700	1,024.50
2017-08-25	2,073	2,075	2,046	2,056	46,900	1,028
2017-08-24	2,054	2,073	2,049	2,060	47,400	1,030
2017-08-23	2,065	2,070	2,039	2,054	41,200	1,027
2017-08-22	2,038	2,055	2,034	2,050	45,300	1,025
2017-08-21	2,085	2,085	2,045	2,051	62,300	1,025.50
2017-08-18	2,084	2,101	2,080	2,084	53,000	1,042
2017-08-17	2,099	2,109	2,092	2,098	32,500	1,049
2017-08-16	2,063	2,094	2,063	2,086	30,300	1,043
2017-08-15	2,056	2,071	2,037	2,062	77,300	1,031
2017-08-14	2,066	2,066	2,039	2,049	44,000	1,024.50
2017-08-10	2,091	2,114	2,083	2,095	32,400	1,047.50
2017-08-09	2,133	2,133	2,083	2,088	43,100	1,044
2017-08-08	2,140	2,140	2,121	2,134	25,300	1,067
2017-08-07	2,145	2,145	2,112	2,130	35,800	1,065
2017-08-04	2,103	2,127	2,090	2,120	32,900	1,060
2017-08-03	2,113	2,115	2,077	2,099	47,100	1,049.50
2017-08-02	2,104	2,115	2,056	2,113	72,900	1,056.50
2017-08-01	2,237	2,255	2,086	2,105	170,300	1,052.50
2017-07-31	2,314	2,377	2,287	2,306	128,700	1,153
2017-07-28	2,244	2,260	2,230	2,252	44,700	1,126
2017-07-27	2,281	2,286	2,254	2,260	33,300	1,130
2017-07-26	2,320	2,322	2,247	2,269	42,600	1,134.50
2017-07-25	2,322	2,336	2,300	2,304	40,200	1,152
2017-07-24	2,308	2,325	2,299	2,325	20,900	1,162.50
2017-07-21	2,331	2,349	2,316	2,321	35,800	1,160.50
2017-07-20	2,302	2,343	2,302	2,330	52,800	1,165
2017-07-19	2,269	2,287	2,255	2,283	41,100	1,141.50
2017-07-18	2,242	2,268	2,229	2,261	46,000	1,130.50
2017-07-14	2,218	2,259	2,218	2,250	39,700	1,125
2017-07-13	2,226	2,233	2,203	2,226	26,900	1,113
2017-07-12	2,218	2,239	2,194	2,220	40,600	1,110
2017-07-11	2,184	2,240	2,183	2,226	37,200	1,113
2017-07-10	2,162	2,182	2,150	2,174	42,200	1,087
2017-07-07	2,148	2,178	2,137	2,146	45,300	1,073
2017-07-06	2,189	2,201	2,158	2,166	36,200	1,083
2017-07-05	2,175	2,204	2,170	2,194	28,600	1,097
2017-07-04	2,247	2,247	2,165	2,179	26,300	1,089.50
2017-07-03	2,294	2,295	2,199	2,211	114,500	1,105.50
2017-06-30	2,198	2,221	2,178	2,194	75,900	1,097
2017-06-29	2,200	2,222	2,192	2,219	50,400	1,109.50
2017-06-28	2,173	2,206	2,173	2,182	49,600	1,091
2017-06-27	2,152	2,194	2,152	2,182	60,100	1,091
2017-06-26	2,140	2,166	2,137	2,145	40,400	1,072.50
2017-06-23	2,156	2,174	2,142	2,148	20,100	1,074
2017-06-22	2,160	2,178	2,154	2,159	38,100	1,079.50
2017-06-21	2,181	2,185	2,162	2,163	29,000	1,081.50
2017-06-20	2,147	2,193	2,146	2,181	43,500	1,090.50
2017-06-19	2,118	2,147	2,118	2,134	42,600	1,067
2017-06-16	2,150	2,153	2,115	2,118	77,000	1,059
2017-06-15	2,152	2,162	2,117	2,117	28,800	1,058.50
2017-06-14	2,147	2,169	2,146	2,156	41,200	1,078
2017-06-13	2,116	2,157	2,116	2,145	36,200	1,072.50
2017-06-12	2,124	2,144	2,118	2,135	27,200	1,067.50
2017-06-09	2,141	2,173	2,129	2,144	42,300	1,072
2017-06-08	2,182	2,190	2,135	2,150	35,900	1,075
2017-06-07	2,168	2,190	2,148	2,182	52,100	1,091
2017-06-06	2,231	2,231	2,181	2,184	76,100	1,092
2017-06-05	2,268	2,268	2,212	2,234	76,700	1,117
2017-06-02	2,277	2,310	2,271	2,285	83,200	1,142.50
2017-06-01	2,251	2,274	2,242	2,265	103,500	1,132.50
2017-05-31	2,242	2,256	2,225	2,252	90,600	1,126
2017-05-30	2,238	2,252	2,225	2,246	91,700	1,123
2017-05-29	2,242	2,256	2,230	2,245	58,400	1,122.50
2017-05-26	2,245	2,261	2,217	2,257	101,100	1,128.50
2017-05-25	2,214	2,247	2,196	2,245	87,400	1,122.50
2017-05-24	2,247	2,250	2,219	2,221	113,200	1,110.50
2017-05-23	2,249	2,269	2,181	2,236	182,400	1,118
2017-05-22	2,260	2,264	2,243	2,251	79,400	1,125.50
2017-05-19	2,222	2,255	2,212	2,252	96,800	1,126
2017-05-18	2,195	2,220	2,179	2,219	65,100	1,109.50
2017-05-17	2,146	2,213	2,141	2,211	86,000	1,105.50
2017-05-16	2,143	2,148	2,132	2,139	65,900	1,069.50
2017-05-15	2,145	2,153	2,120	2,128	56,400	1,064
2017-05-12	2,135	2,150	2,117	2,138	57,100	1,069
2017-05-11	2,110	2,123	2,097	2,113	84,100	1,056.50
2017-05-10	2,130	2,139	2,074	2,107	129,700	1,053.50
2017-05-09	2,160	2,232	2,149	2,194	139,500	1,097
2017-05-08	1,984	2,168	1,962	2,168	149,700	1,084
2017-05-02	1,981	1,989	1,971	1,972	16,200	986
2017-05-01	1,958	1,976	1,958	1,972	13,600	986
2017-04-28	1,960	1,967	1,946	1,961	13,900	980.50
2017-04-27	1,927	1,976	1,927	1,960	34,200	980
2017-04-26	1,906	1,946	1,903	1,941	39,900	970.50
2017-04-25	1,865	1,896	1,863	1,884	23,900	942
2017-04-24	1,890	1,890	1,859	1,862	19,600	931
2017-04-21	1,837	1,861	1,832	1,850	16,500	925
2017-04-20	1,824	1,856	1,824	1,826	17,200	913
2017-04-19	1,811	1,850	1,811	1,828	23,000	914
2017-04-18	1,819	1,855	1,819	1,832	27,000	916
2017-04-17	1,814	1,848	1,814	1,828	8,800	914
2017-04-14	1,832	1,862	1,832	1,840	15,900	920
2017-04-13	1,825	1,845	1,817	1,843	20,100	921.50
2017-04-12	1,850	1,862	1,841	1,855	17,900	927.50
2017-04-11	1,891	1,895	1,866	1,869	22,100	934.50
2017-04-10	1,909	1,922	1,896	1,897	14,400	948.50
2017-04-07	1,902	1,917	1,886	1,907	22,100	953.50
2017-04-06	1,895	1,920	1,880	1,904	45,600	952
2017-04-05	1,940	1,940	1,896	1,901	28,200	950.50
2017-04-04	1,970	1,993	1,942	1,953	23,600	976.50
2017-04-03	1,955	1,980	1,955	1,966	17,200	983
2017-03-31	1,993	1,997	1,951	1,951	34,900	975.50
2017-03-30	2,028	2,028	1,983	1,985	43,000	992.50
2017-03-29	2,032	2,069	2,025	2,052	22,100	1,026
2017-03-28	2,056	2,082	2,056	2,082	31,800	1,041
2017-03-27	2,056	2,065	2,023	2,048	34,900	1,024
2017-03-24	2,046	2,065	2,046	2,062	16,500	1,031
2017-03-23	2,009	2,044	2,006	2,042	26,200	1,021
2017-03-22	2,020	2,029	1,993	2,004	38,300	1,002
2017-03-21	2,033	2,050	2,031	2,036	22,300	1,018
2017-03-17	2,043	2,054	2,033	2,045	30,600	1,022.50
2017-03-16	2,025	2,044	2,012	2,043	26,600	1,021.50
2017-03-15	2,030	2,040	2,029	2,033	11,900	1,016.50
2017-03-14	2,060	2,061	2,037	2,038	25,800	1,019
2017-03-13	2,052	2,067	2,051	2,060	18,700	1,030
2017-03-10	2,040	2,060	2,034	2,051	46,400	1,025.50
2017-03-09	2,014	2,038	2,014	2,019	36,100	1,009.50
2017-03-08	2,008	2,025	2,007	2,014	27,700	1,007
2017-03-07	2,016	2,025	2,008	2,016	15,400	1,008
2017-03-06	2,027	2,045	2,020	2,023	18,600	1,011.50
2017-03-03	2,048	2,054	2,024	2,029	23,700	1,014.50
2017-03-02	2,110	2,110	2,051	2,056	39,000	1,028
2017-03-01	2,050	2,073	2,024	2,070	59,900	1,035
2017-02-28	2,028	2,065	2,018	2,021	66,600	1,010.50
2017-02-27	2,042	2,051	2,019	2,026	58,600	1,013
2017-02-24	2,072	2,081	2,053	2,059	55,400	1,029.50
2017-02-23	2,072	2,082	2,053	2,074	50,300	1,037
2017-02-22	2,100	2,100	2,047	2,072	98,000	1,036
2017-02-21	2,119	2,119	2,099	2,106	56,800	1,053
2017-02-20	2,103	2,126	2,082	2,122	51,700	1,061
2017-02-17	2,111	2,129	2,095	2,126	59,600	1,063
2017-02-16	2,158	2,158	2,111	2,128	57,700	1,064
2017-02-15	2,128	2,158	2,121	2,155	57,200	1,077.50
2017-02-14	2,127	2,144	2,101	2,105	69,800	1,052.50
2017-02-13	2,119	2,137	2,089	2,127	66,500	1,063.50
2017-02-10	2,072	2,116	2,070	2,105	88,000	1,052.50
2017-02-09	2,034	2,062	2,024	2,055	47,700	1,027.50
2017-02-08	2,009	2,033	1,995	2,031	53,000	1,015.50
2017-02-07	2,006	2,014	2,002	2,007	35,800	1,003.50
2017-02-06	2,025	2,032	2,005	2,008	39,600	1,004
2017-02-03	2,011	2,033	1,991	2,003	63,600	1,001.50
2017-02-02	2,050	2,055	2,006	2,010	40,300	1,005
2017-02-01	2,048	2,048	2,017	2,039	43,700	1,019.50
2017-01-31	2,028	2,039	2,004	2,014	21,800	1,007
2017-01-30	2,035	2,054	2,030	2,043	16,100	1,021.50
2017-01-27	2,050	2,078	2,020	2,044	45,500	1,022
2017-01-26	2,021	2,047	2,021	2,044	32,100	1,022
2017-01-25	2,015	2,020	2,006	2,010	18,700	1,005
2017-01-24	2,005	2,015	1,990	1,996	10,400	998
2017-01-23	1,990	2,014	1,975	2,001	18,400	1,000.50
2017-01-20	2,001	2,019	2,000	2,016	17,600	1,008
2017-01-19	2,006	2,015	1,977	2,008	19,100	1,004
2017-01-18	1,987	1,987	1,955	1,983	13,100	991.50
2017-01-17	1,992	1,994	1,971	1,971	23,700	985.50
2017-01-16	2,029	2,029	1,990	2,012	34,300	1,006
2017-01-13	2,000	2,020	1,991	2,014	17,200	1,007
2017-01-12	2,019	2,030	1,992	2,007	31,500	1,003.50
2017-01-11	2,010	2,030	2,004	2,025	33,400	1,012.50
2017-01-10	1,998	2,018	1,985	2,008	31,200	1,004
2017-01-06	2,000	2,028	1,999	2,001	36,200	1,000.50
2017-01-05	2,029	2,031	2,006	2,024	30,200	1,012
2017-01-04	1,990	2,045	1,987	2,025	56,500	1,012.50

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