6413 理想科学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,674	1,701	1,670	1,691	16,000	845.50
2018-12-27	1,668	1,688	1,639	1,684	33,100	842
2018-12-26	1,542	1,593	1,542	1,588	44,500	794
2018-12-25	1,562	1,562	1,500	1,514	37,900	757
2018-12-21	1,660	1,660	1,587	1,602	40,300	801
2018-12-20	1,708	1,729	1,656	1,661	37,900	830.50
2018-12-19	1,714	1,740	1,712	1,733	30,500	866.50
2018-12-18	1,804	1,804	1,722	1,727	28,600	863.50
2018-12-17	1,840	1,844	1,814	1,819	22,600	909.50
2018-12-14	1,842	1,868	1,816	1,830	53,500	915
2018-12-13	1,796	1,840	1,702	1,828	89,400	914
2018-12-12	1,769	1,797	1,768	1,795	21,500	897.50
2018-12-11	1,781	1,800	1,753	1,757	50,200	878.50
2018-12-10	1,801	1,809	1,765	1,773	33,000	886.50
2018-12-07	1,848	1,862	1,805	1,837	30,400	918.50
2018-12-06	1,884	1,884	1,829	1,837	38,500	918.50
2018-12-05	1,854	1,896	1,835	1,890	35,800	945
2018-12-04	1,951	1,956	1,882	1,885	41,100	942.50
2018-12-03	1,967	1,967	1,933	1,961	34,200	980.50
2018-11-30	1,905	1,941	1,893	1,938	54,000	969
2018-11-29	1,899	1,924	1,898	1,917	33,200	958.50
2018-11-28	1,873	1,904	1,855	1,900	36,800	950
2018-11-27	1,880	1,895	1,861	1,872	33,700	936
2018-11-26	1,860	1,885	1,848	1,881	25,700	940.50
2018-11-22	1,858	1,875	1,832	1,871	25,500	935.50
2018-11-21	1,893	1,896	1,850	1,862	43,300	931
2018-11-20	1,950	1,950	1,901	1,912	46,700	956
2018-11-19	1,963	1,963	1,938	1,942	54,500	971
2018-11-16	1,998	1,998	1,954	1,963	53,700	981.50
2018-11-15	2,000	2,000	1,957	1,977	54,300	988.50
2018-11-14	2,013	2,046	2,013	2,029	41,400	1,014.50
2018-11-13	2,016	2,019	1,973	2,012	49,300	1,006
2018-11-12	2,050	2,094	2,014	2,062	34,000	1,031
2018-11-09	2,088	2,095	2,053	2,056	54,800	1,028
2018-11-08	2,118	2,126	2,063	2,087	50,400	1,043.50
2018-11-07	2,129	2,139	2,083	2,087	79,200	1,043.50
2018-11-06	2,135	2,160	2,076	2,129	84,800	1,064.50
2018-11-05	2,320	2,320	2,130	2,130	122,800	1,065
2018-11-02	2,390	2,466	2,342	2,431	70,500	1,215.50
2018-11-01	2,365	2,398	2,358	2,380	20,900	1,190
2018-10-31	2,361	2,396	2,353	2,385	38,100	1,192.50
2018-10-30	2,274	2,370	2,274	2,362	188,600	1,181
2018-10-29	2,289	2,358	2,250	2,324	90,900	1,162
2018-10-26	2,361	2,361	2,252	2,268	78,400	1,134
2018-10-25	2,360	2,366	2,310	2,314	67,400	1,157
2018-10-24	2,397	2,430	2,364	2,410	73,000	1,205
2018-10-23	2,437	2,439	2,385	2,389	53,100	1,194.50
2018-10-22	2,430	2,485	2,418	2,465	31,800	1,232.50
2018-10-19	2,442	2,473	2,427	2,467	45,000	1,233.50
2018-10-18	2,506	2,517	2,486	2,492	42,400	1,246
2018-10-17	2,484	2,504	2,459	2,495	37,800	1,247.50
2018-10-16	2,433	2,460	2,400	2,434	44,000	1,217
2018-10-15	2,483	2,483	2,422	2,450	62,000	1,225
2018-10-12	2,473	2,523	2,473	2,493	73,500	1,246.50
2018-10-11	2,503	2,547	2,500	2,523	76,400	1,261.50
2018-10-10	2,568	2,591	2,534	2,581	50,800	1,290.50
2018-10-09	2,569	2,585	2,542	2,558	77,600	1,279
2018-10-05	2,605	2,622	2,570	2,606	46,200	1,303
2018-10-04	2,666	2,675	2,605	2,625	57,800	1,312.50
2018-10-03	2,704	2,707	2,640	2,640	50,200	1,320
2018-10-02	2,722	2,776	2,702	2,708	43,900	1,354
2018-10-01	2,741	2,741	2,688	2,703	28,000	1,351.50
2018-09-28	2,738	2,770	2,729	2,744	31,400	1,372
2018-09-27	2,780	2,808	2,726	2,733	37,100	1,366.50
2018-09-26	2,739	2,813	2,738	2,811	46,100	1,405.50
2018-09-25	2,683	2,745	2,651	2,738	48,400	1,369
2018-09-21	2,719	2,719	2,643	2,651	97,200	1,325.50
2018-09-20	2,730	2,732	2,658	2,719	46,900	1,359.50
2018-09-19	2,679	2,692	2,636	2,681	43,100	1,340.50
2018-09-18	2,619	2,643	2,600	2,635	35,500	1,317.50
2018-09-14	2,614	2,639	2,587	2,603	55,000	1,301.50
2018-09-13	2,577	2,638	2,574	2,586	33,400	1,293
2018-09-12	2,610	2,610	2,538	2,563	61,700	1,281.50
2018-09-11	2,682	2,687	2,603	2,610	60,900	1,305
2018-09-10	2,727	2,727	2,689	2,694	24,700	1,347
2018-09-07	2,755	2,755	2,690	2,731	50,600	1,365.50
2018-09-06	2,799	2,799	2,729	2,761	66,100	1,380.50
2018-09-05	2,722	2,824	2,715	2,799	132,300	1,399.50
2018-09-04	2,669	2,733	2,637	2,712	77,800	1,356
2018-09-03	2,704	2,704	2,611	2,640	69,000	1,320
2018-08-31	2,686	2,725	2,660	2,702	98,800	1,351
2018-08-30	2,730	2,730	2,688	2,706	84,900	1,353
2018-08-29	2,670	2,721	2,670	2,706	102,300	1,353
2018-08-28	2,664	2,678	2,634	2,661	89,500	1,330.50
2018-08-27	2,664	2,664	2,590	2,642	86,300	1,321
2018-08-24	2,599	2,673	2,594	2,664	88,000	1,332
2018-08-23	2,550	2,592	2,544	2,584	87,700	1,292
2018-08-22	2,501	2,569	2,501	2,549	78,100	1,274.50
2018-08-21	2,468	2,512	2,451	2,501	77,800	1,250.50
2018-08-20	2,487	2,504	2,456	2,472	37,800	1,236
2018-08-17	2,467	2,491	2,465	2,486	18,900	1,243
2018-08-16	2,467	2,484	2,444	2,467	26,900	1,233.50
2018-08-15	2,508	2,542	2,465	2,502	37,900	1,251
2018-08-14	2,492	2,541	2,492	2,540	23,300	1,270
2018-08-13	2,480	2,507	2,476	2,488	32,500	1,244
2018-08-10	2,575	2,575	2,492	2,503	59,300	1,251.50
2018-08-09	2,576	2,577	2,530	2,551	101,000	1,275.50
2018-08-08	2,618	2,619	2,567	2,576	67,600	1,288
2018-08-07	2,635	2,646	2,621	2,636	28,700	1,318
2018-08-06	2,670	2,676	2,634	2,641	36,900	1,320.50
2018-08-03	2,633	2,691	2,630	2,669	67,100	1,334.50
2018-08-02	2,650	2,696	2,620	2,633	101,200	1,316.50
2018-08-01	2,553	2,699	2,520	2,654	237,500	1,327
2018-07-31	2,378	2,378	2,305	2,321	45,300	1,160.50
2018-07-30	2,354	2,388	2,330	2,378	33,100	1,189
2018-07-27	2,350	2,375	2,348	2,360	39,100	1,180
2018-07-26	2,335	2,350	2,325	2,347	31,600	1,173.50
2018-07-25	2,312	2,313	2,295	2,312	21,700	1,156
2018-07-24	2,321	2,336	2,303	2,310	29,800	1,155
2018-07-23	2,298	2,321	2,284	2,307	25,400	1,153.50
2018-07-20	2,325	2,330	2,295	2,305	26,100	1,152.50
2018-07-19	2,309	2,335	2,301	2,325	16,300	1,162.50
2018-07-18	2,340	2,340	2,298	2,321	15,200	1,160.50
2018-07-17	2,287	2,337	2,287	2,320	18,000	1,160
2018-07-13	2,265	2,290	2,260	2,280	23,300	1,140
2018-07-12	2,248	2,264	2,244	2,251	22,100	1,125.50
2018-07-11	2,252	2,254	2,222	2,229	47,000	1,114.50
2018-07-10	2,303	2,308	2,252	2,252	32,400	1,126
2018-07-09	2,287	2,303	2,250	2,298	45,800	1,149
2018-07-06	2,225	2,239	2,190	2,237	39,600	1,118.50
2018-07-05	2,228	2,228	2,169	2,184	29,400	1,092
2018-07-04	2,274	2,283	2,232	2,237	44,300	1,118.50
2018-07-03	2,289	2,319	2,270	2,295	101,000	1,147.50
2018-07-02	2,294	2,318	2,235	2,239	52,000	1,119.50
2018-06-29	2,299	2,345	2,285	2,341	47,000	1,170.50
2018-06-28	2,308	2,324	2,284	2,300	38,100	1,150
2018-06-27	2,270	2,317	2,259	2,309	31,100	1,154.50
2018-06-26	2,228	2,275	2,215	2,275	23,400	1,137.50
2018-06-25	2,250	2,265	2,211	2,221	23,900	1,110.50
2018-06-22	2,214	2,263	2,191	2,263	60,200	1,131.50
2018-06-21	2,254	2,273	2,215	2,218	38,600	1,109
2018-06-20	2,210	2,254	2,196	2,252	34,000	1,126
2018-06-19	2,226	2,244	2,200	2,205	19,400	1,102.50
2018-06-18	2,258	2,258	2,234	2,242	17,800	1,121
2018-06-15	2,302	2,314	2,250	2,257	29,900	1,128.50
2018-06-14	2,270	2,342	2,264	2,302	79,900	1,151
2018-06-13	2,320	2,320	2,272	2,280	35,700	1,140
2018-06-12	2,340	2,354	2,315	2,320	34,400	1,160
2018-06-11	2,327	2,346	2,301	2,339	39,400	1,169.50
2018-06-08	2,329	2,354	2,324	2,327	108,900	1,163.50
2018-06-07	2,325	2,384	2,300	2,379	93,000	1,189.50
2018-06-06	2,377	2,379	2,323	2,325	119,200	1,162.50
2018-06-05	2,433	2,434	2,391	2,403	108,400	1,201.50
2018-06-04	2,439	2,447	2,420	2,433	87,100	1,216.50
2018-06-01	2,428	2,433	2,398	2,426	53,700	1,213
2018-05-31	2,414	2,439	2,395	2,433	104,700	1,216.50
2018-05-30	2,401	2,414	2,382	2,409	57,300	1,204.50
2018-05-29	2,446	2,446	2,412	2,429	68,300	1,214.50
2018-05-28	2,432	2,449	2,414	2,446	50,300	1,223
2018-05-25	2,471	2,471	2,430	2,432	85,300	1,216
2018-05-24	2,482	2,486	2,452	2,464	82,300	1,232
2018-05-23	2,471	2,485	2,439	2,482	57,900	1,241
2018-05-22	2,460	2,493	2,455	2,472	64,600	1,236
2018-05-21	2,400	2,456	2,399	2,454	65,200	1,227
2018-05-18	2,376	2,405	2,375	2,394	69,300	1,197
2018-05-17	2,356	2,390	2,351	2,375	38,500	1,187.50
2018-05-16	2,344	2,368	2,344	2,356	21,900	1,178
2018-05-15	2,349	2,361	2,341	2,345	26,300	1,172.50
2018-05-14	2,367	2,373	2,338	2,343	35,600	1,171.50
2018-05-11	2,350	2,368	2,342	2,367	32,200	1,183.50
2018-05-10	2,347	2,370	2,310	2,344	45,900	1,172
2018-05-09	2,261	2,373	2,251	2,358	106,600	1,179
2018-05-08	2,249	2,271	2,175	2,223	42,400	1,111.50
2018-05-07	2,180	2,220	2,156	2,213	23,800	1,106.50
2018-05-02	2,191	2,191	2,164	2,173	11,500	1,086.50
2018-05-01	2,192	2,194	2,168	2,184	17,700	1,092
2018-04-27	2,174	2,196	2,160	2,192	26,800	1,096
2018-04-26	2,175	2,185	2,161	2,166	25,100	1,083
2018-04-25	2,128	2,171	2,128	2,167	14,500	1,083.50
2018-04-24	2,131	2,151	2,120	2,148	22,100	1,074
2018-04-23	2,161	2,168	2,137	2,141	10,300	1,070.50
2018-04-20	2,170	2,174	2,152	2,163	13,500	1,081.50
2018-04-19	2,160	2,179	2,153	2,172	19,200	1,086
2018-04-18	2,151	2,162	2,132	2,156	14,700	1,078
2018-04-17	2,148	2,163	2,123	2,149	20,600	1,074.50
2018-04-16	2,124	2,159	2,116	2,154	24,300	1,077
2018-04-13	2,095	2,151	2,094	2,113	43,100	1,056.50
2018-04-12	2,077	2,108	2,070	2,095	30,000	1,047.50
2018-04-11	2,074	2,083	2,053	2,077	22,200	1,038.50
2018-04-10	2,029	2,078	2,029	2,071	28,100	1,035.50
2018-04-09	2,010	2,042	2,010	2,040	16,400	1,020
2018-04-06	2,013	2,025	2,005	2,009	21,900	1,004.50
2018-04-05	2,006	2,024	1,988	2,016	21,400	1,008
2018-04-04	1,983	2,005	1,974	1,994	30,400	997
2018-04-03	1,963	1,981	1,949	1,967	25,200	983.50
2018-03-30	1,986	1,990	1,964	1,981	21,500	990.50
2018-03-29	1,970	1,986	1,934	1,959	32,500	979.50
2018-03-28	1,939	1,963	1,924	1,959	33,200	979.50
2018-03-27	1,978	2,013	1,968	2,013	48,900	1,006.50
2018-03-26	1,950	1,962	1,907	1,960	44,200	980
2018-03-23	2,017	2,017	1,952	1,956	55,200	978
2018-03-22	2,055	2,065	2,022	2,051	36,900	1,025.50
2018-03-20	2,058	2,062	2,040	2,047	29,600	1,023.50
2018-03-19	2,092	2,092	2,052	2,066	26,100	1,033
2018-03-16	2,128	2,128	2,095	2,108	32,700	1,054
2018-03-15	2,131	2,145	2,108	2,128	29,400	1,064
2018-03-14	2,123	2,135	2,115	2,131	26,100	1,065.50
2018-03-13	2,136	2,144	2,112	2,139	49,800	1,069.50
2018-03-12	2,138	2,157	2,120	2,136	32,300	1,068
2018-03-09	2,173	2,173	2,102	2,116	41,400	1,058
2018-03-08	2,163	2,170	2,127	2,127	28,700	1,063.50
2018-03-07	2,159	2,176	2,139	2,150	30,600	1,075
2018-03-06	2,201	2,238	2,182	2,186	43,400	1,093
2018-03-05	2,193	2,208	2,160	2,166	42,600	1,083
2018-03-02	2,230	2,230	2,186	2,193	59,000	1,096.50
2018-03-01	2,292	2,293	2,233	2,260	51,600	1,130
2018-02-28	2,274	2,344	2,261	2,292	62,400	1,146
2018-02-27	2,266	2,278	2,248	2,274	52,000	1,137
2018-02-26	2,231	2,265	2,230	2,255	45,400	1,127.50
2018-02-23	2,197	2,223	2,179	2,210	50,000	1,105
2018-02-22	2,171	2,208	2,162	2,197	51,500	1,098.50
2018-02-21	2,146	2,178	2,145	2,171	37,000	1,085.50
2018-02-20	2,145	2,158	2,135	2,145	32,900	1,072.50
2018-02-19	2,105	2,145	2,097	2,145	33,800	1,072.50
2018-02-16	2,060	2,089	2,060	2,082	47,300	1,041
2018-02-15	2,039	2,058	2,032	2,046	52,600	1,023
2018-02-14	2,025	2,041	1,995	2,010	60,800	1,005
2018-02-13	1,948	2,042	1,931	2,025	107,300	1,012.50
2018-02-09	1,888	1,912	1,888	1,908	38,800	954
2018-02-08	1,952	1,975	1,937	1,944	55,300	972
2018-02-07	2,032	2,061	1,940	1,943	84,700	971.50
2018-02-06	2,060	2,068	1,972	1,998	83,000	999
2018-02-05	2,101	2,121	2,096	2,109	42,400	1,054.50
2018-02-02	2,158	2,158	2,121	2,132	27,000	1,066
2018-02-01	2,121	2,173	2,108	2,159	60,500	1,079.50
2018-01-31	2,091	2,106	2,054	2,054	43,500	1,027
2018-01-30	2,086	2,110	2,084	2,090	24,100	1,045
2018-01-29	2,085	2,101	2,084	2,090	17,900	1,045
2018-01-26	2,098	2,109	2,075	2,079	47,600	1,039.50
2018-01-25	2,113	2,113	2,086	2,089	25,800	1,044.50
2018-01-24	2,130	2,136	2,121	2,121	26,300	1,060.50
2018-01-23	2,124	2,142	2,122	2,141	23,900	1,070.50
2018-01-22	2,133	2,141	2,115	2,123	15,900	1,061.50
2018-01-19	2,112	2,147	2,112	2,144	16,600	1,072
2018-01-18	2,146	2,155	2,107	2,111	30,700	1,055.50
2018-01-17	2,128	2,148	2,127	2,132	18,200	1,066
2018-01-16	2,147	2,156	2,136	2,148	10,600	1,074
2018-01-15	2,166	2,166	2,145	2,147	7,800	1,073.50
2018-01-12	2,127	2,144	2,118	2,130	30,800	1,065
2018-01-11	2,134	2,147	2,122	2,135	29,500	1,067.50
2018-01-10	2,179	2,190	2,144	2,145	29,800	1,072.50
2018-01-09	2,197	2,197	2,178	2,186	15,900	1,093
2018-01-05	2,196	2,196	2,172	2,188	21,000	1,094
2018-01-04	2,178	2,196	2,159	2,196	40,000	1,098

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