6413 理想科学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,913	1,939	1,895	1,931	13,400	1,931
2019-12-27	1,938	1,946	1,923	1,925	18,800	1,925
2019-12-26	1,883	1,930	1,883	1,930	15,900	1,930
2019-12-25	1,898	1,902	1,881	1,883	7,900	1,883
2019-12-24	1,891	1,915	1,887	1,915	16,200	1,915
2019-12-23	1,920	1,927	1,883	1,891	26,500	1,891
2019-12-20	1,924	1,947	1,915	1,916	45,100	1,916
2019-12-19	1,931	1,942	1,914	1,924	10,600	1,924
2019-12-18	1,959	1,959	1,913	1,937	14,800	1,937
2019-12-17	1,968	1,968	1,943	1,961	20,400	1,961
2019-12-16	1,972	1,972	1,941	1,942	17,700	1,942
2019-12-13	1,976	1,987	1,957	1,962	47,400	1,962
2019-12-12	1,932	1,940	1,908	1,928	24,200	1,928
2019-12-11	1,940	1,947	1,911	1,922	16,900	1,922
2019-12-10	1,968	1,973	1,943	1,948	43,100	1,948
2019-12-09	1,918	1,929	1,909	1,929	18,100	1,929
2019-12-06	1,894	1,932	1,891	1,917	25,100	1,917
2019-12-05	1,904	1,918	1,887	1,894	17,400	1,894
2019-12-04	1,888	1,907	1,867	1,904	29,500	1,904
2019-12-03	1,855	1,891	1,855	1,880	22,900	1,880
2019-12-02	1,917	1,917	1,885	1,893	17,900	1,893
2019-11-29	1,882	1,910	1,880	1,901	24,000	1,901
2019-11-28	1,901	1,901	1,850	1,871	39,400	1,871
2019-11-27	1,918	1,935	1,907	1,918	65,500	1,918
2019-11-26	1,991	1,995	1,917	1,936	69,700	1,936
2019-11-25	1,952	1,984	1,952	1,967	55,200	1,967
2019-11-22	1,940	1,964	1,940	1,944	67,100	1,944
2019-11-21	1,917	1,931	1,882	1,919	55,500	1,919
2019-11-20	1,929	1,929	1,901	1,917	55,100	1,917
2019-11-19	1,917	1,946	1,907	1,935	47,200	1,935
2019-11-18	1,939	1,939	1,893	1,916	62,700	1,916
2019-11-15	1,883	1,951	1,883	1,939	69,500	1,939
2019-11-14	1,907	1,913	1,870	1,883	63,900	1,883
2019-11-13	1,885	1,902	1,879	1,891	54,500	1,891
2019-11-12	1,848	1,885	1,840	1,878	34,000	1,878
2019-11-11	1,840	1,852	1,825	1,830	36,200	1,830
2019-11-08	1,838	1,838	1,806	1,814	35,800	1,814
2019-11-07	1,836	1,843	1,793	1,798	30,600	1,798
2019-11-06	1,836	1,847	1,811	1,821	27,000	1,821
2019-11-05	1,799	1,829	1,787	1,821	53,100	1,821
2019-11-01	1,780	1,825	1,768	1,810	20,500	1,810
2019-10-31	1,779	1,797	1,759	1,792	15,700	1,792
2019-10-30	1,825	1,825	1,760	1,779	62,500	1,779
2019-10-29	1,742	1,849	1,739	1,816	70,300	1,816
2019-10-28	1,772	1,776	1,700	1,707	48,300	1,707
2019-10-25	1,838	1,838	1,770	1,782	37,700	1,782
2019-10-24	1,833	1,870	1,810	1,818	47,000	1,818
2019-10-23	1,762	1,780	1,742	1,779	12,700	1,779
2019-10-21	1,729	1,740	1,716	1,733	6,000	1,733
2019-10-18	1,759	1,772	1,721	1,730	13,600	1,730
2019-10-17	1,735	1,770	1,735	1,758	29,000	1,758
2019-10-16	1,732	1,763	1,711	1,729	29,400	1,729
2019-10-15	1,691	1,734	1,687	1,715	28,400	1,715
2019-10-11	1,687	1,703	1,652	1,654	37,700	1,654
2019-10-10	1,707	1,708	1,665	1,677	19,200	1,677
2019-10-09	1,651	1,722	1,651	1,705	54,600	1,705
2019-10-08	1,654	1,690	1,654	1,670	46,800	1,670
2019-10-07	1,651	1,651	1,631	1,646	35,000	1,646
2019-10-04	1,651	1,659	1,628	1,650	29,000	1,650
2019-10-03	1,643	1,676	1,638	1,645	43,100	1,645
2019-10-02	1,667	1,694	1,653	1,680	21,000	1,680
2019-10-01	-	-	-	1,647	-	1,647
2019-09-30	1,657	1,670	1,636	1,647	29,500	1,647
2019-09-27	1,718	1,718	1,665	1,677	42,400	1,677
2019-09-26	1,736	1,760	1,701	1,717	42,700	1,717
2019-09-25	1,700	1,722	1,695	1,705	33,800	1,705
2019-09-24	1,707	1,723	1,695	1,715	35,800	1,715
2019-09-20	1,699	1,714	1,645	1,706	87,700	1,706
2019-09-19	1,662	1,699	1,641	1,678	84,500	1,678
2019-09-18	1,685	1,685	1,630	1,638	57,500	1,638
2019-09-17	1,700	1,700	1,654	1,685	45,800	1,685
2019-09-13	1,700	1,727	1,686	1,702	94,200	1,702
2019-09-12	1,741	1,786	1,715	1,740	65,200	1,740
2019-09-11	1,708	1,734	1,700	1,727	34,600	1,727
2019-09-10	1,715	1,726	1,685	1,713	47,000	1,713
2019-09-09	1,768	1,768	1,714	1,723	38,300	1,723
2019-09-06	1,799	1,799	1,764	1,783	13,400	1,783
2019-09-05	1,815	1,820	1,773	1,789	39,700	1,789
2019-09-04	1,878	1,878	1,791	1,795	50,600	1,795
2019-09-03	1,830	1,881	1,824	1,879	41,100	1,879
2019-09-02	1,859	1,868	1,823	1,848	38,300	1,848
2019-08-30	1,805	1,899	1,804	1,873	92,600	1,873
2019-08-29	1,720	1,778	1,717	1,774	58,800	1,774
2019-08-28	1,688	1,721	1,673	1,716	54,500	1,716
2019-08-27	1,683	1,697	1,679	1,688	66,400	1,688
2019-08-26	1,659	1,667	1,638	1,660	72,900	1,660
2019-08-23	1,700	1,710	1,689	1,709	43,500	1,709
2019-08-22	1,732	1,741	1,690	1,692	76,000	1,692
2019-08-21	1,724	1,749	1,710	1,720	54,800	1,720
2019-08-20	1,697	1,743	1,697	1,743	40,200	1,743
2019-08-19	1,677	1,699	1,669	1,689	15,000	1,689
2019-08-16	1,631	1,670	1,631	1,657	12,000	1,657
2019-08-15	1,619	1,649	1,613	1,637	17,400	1,637
2019-08-14	1,651	1,656	1,639	1,655	18,200	1,655
2019-08-13	1,622	1,638	1,615	1,630	30,300	1,630
2019-08-09	1,611	1,633	1,604	1,631	22,000	1,631
2019-08-08	1,565	1,620	1,565	1,603	14,800	1,603
2019-08-07	1,561	1,588	1,547	1,569	24,400	1,569
2019-08-06	1,539	1,584	1,519	1,566	36,500	1,566
2019-08-05	1,650	1,650	1,596	1,609	36,300	1,609
2019-08-02	1,732	1,750	1,671	1,672	33,600	1,672
2019-08-01	1,763	1,835	1,750	1,759	29,300	1,759
2019-07-31	1,715	1,765	1,715	1,727	26,600	1,727
2019-07-30	1,700	1,751	1,700	1,749	21,300	1,749
2019-07-29	1,712	1,714	1,686	1,699	7,400	1,699
2019-07-26	1,743	1,743	1,704	1,715	14,000	1,715
2019-07-25	1,698	1,737	1,690	1,737	16,200	1,737
2019-07-24	1,697	1,703	1,670	1,674	24,500	1,674
2019-07-23	1,688	1,705	1,680	1,693	12,500	1,693
2019-07-22	1,687	1,698	1,672	1,679	9,600	1,679
2019-07-19	1,655	1,705	1,655	1,705	10,700	1,705
2019-07-18	1,716	1,717	1,651	1,660	35,700	1,660
2019-07-17	1,724	1,744	1,713	1,727	9,500	1,727
2019-07-16	1,740	1,766	1,723	1,724	13,200	1,724
2019-07-12	1,769	1,769	1,743	1,750	10,600	1,750
2019-07-11	1,747	1,774	1,747	1,769	12,900	1,769
2019-07-10	1,740	1,747	1,724	1,733	27,500	1,733
2019-07-09	1,805	1,805	1,740	1,761	14,800	1,761
2019-07-08	1,823	1,823	1,795	1,807	17,400	1,807
2019-07-05	1,857	1,859	1,825	1,837	14,200	1,837
2019-07-04	1,847	1,859	1,837	1,856	14,300	1,856
2019-07-03	1,862	1,908	1,838	1,845	116,800	1,845
2019-07-02	1,800	1,844	1,785	1,828	28,400	1,828
2019-07-01	1,756	1,810	1,744	1,810	19,200	1,810
2019-06-28	1,701	1,750	1,700	1,716	28,800	1,716
2019-06-27	1,668	1,721	1,662	1,716	25,500	1,716
2019-06-26	1,658	1,687	1,655	1,664	21,200	1,664
2019-06-25	1,670	1,680	1,645	1,658	12,200	1,658
2019-06-24	1,633	1,676	1,628	1,670	14,100	1,670
2019-06-21	1,683	1,683	1,631	1,633	41,700	1,633
2019-06-20	1,713	1,713	1,675	1,681	13,400	1,681
2019-06-19	1,649	1,705	1,649	1,702	16,400	1,702
2019-06-18	1,674	1,686	1,629	1,632	20,800	1,632
2019-06-17	1,700	1,700	1,673	1,673	17,200	1,673
2019-06-14	1,757	1,757	1,717	1,717	17,800	1,717
2019-06-13	1,755	1,776	1,741	1,752	21,100	1,752
2019-06-12	1,753	1,785	1,740	1,762	21,300	1,762
2019-06-11	1,712	1,751	1,712	1,748	19,000	1,748
2019-06-10	1,727	1,729	1,707	1,716	16,500	1,716
2019-06-07	1,733	1,736	1,709	1,717	21,600	1,717
2019-06-06	1,760	1,768	1,733	1,733	31,000	1,733
2019-06-05	1,723	1,773	1,721	1,768	54,000	1,768
2019-06-04	1,729	1,731	1,666	1,687	63,100	1,687
2019-06-03	1,726	1,735	1,710	1,729	43,900	1,729
2019-05-31	1,764	1,771	1,743	1,749	60,200	1,749
2019-05-30	1,744	1,772	1,740	1,765	47,100	1,765
2019-05-29	1,762	1,772	1,739	1,765	51,800	1,765
2019-05-28	1,744	1,772	1,732	1,765	94,300	1,765
2019-05-27	1,731	1,746	1,710	1,745	41,000	1,745
2019-05-24	1,675	1,731	1,652	1,731	54,100	1,731
2019-05-23	1,690	1,702	1,666	1,698	46,700	1,698
2019-05-22	1,674	1,691	1,667	1,687	44,200	1,687
2019-05-21	1,651	1,676	1,643	1,663	62,400	1,663
2019-05-20	1,658	1,673	1,637	1,666	34,100	1,666
2019-05-17	1,641	1,648	1,621	1,641	28,500	1,641
2019-05-16	1,640	1,644	1,617	1,625	29,500	1,625
2019-05-15	1,610	1,638	1,607	1,629	26,700	1,629
2019-05-14	1,559	1,627	1,550	1,618	28,600	1,618
2019-05-13	1,666	1,667	1,587	1,590	79,800	1,590
2019-05-10	1,652	1,702	1,637	1,641	33,000	1,641
2019-05-09	1,700	1,722	1,664	1,665	24,800	1,665
2019-05-08	1,773	1,784	1,727	1,735	30,300	1,735
2019-05-07	1,825	1,825	1,783	1,799	26,900	1,799
2019-04-26	1,847	1,868	1,813	1,843	24,800	1,843
2019-04-25	1,776	1,833	1,776	1,830	19,000	1,830
2019-04-24	1,794	1,794	1,762	1,767	29,500	1,767
2019-04-23	1,810	1,811	1,782	1,803	18,000	1,803
2019-04-22	1,815	1,818	1,799	1,808	5,700	1,808
2019-04-19	1,831	1,838	1,823	1,827	5,600	1,827
2019-04-18	1,898	1,898	1,829	1,836	12,400	1,836
2019-04-17	1,872	1,895	1,872	1,892	16,800	1,892
2019-04-16	1,889	1,891	1,849	1,871	13,200	1,871
2019-04-15	1,855	1,894	1,855	1,892	21,900	1,892
2019-04-12	1,826	1,837	1,816	1,831	10,800	1,831
2019-04-11	1,848	1,856	1,821	1,827	9,600	1,827
2019-04-10	1,820	1,854	1,808	1,850	12,600	1,850
2019-04-09	1,840	1,840	1,816	1,837	13,100	1,837
2019-04-08	1,877	1,887	1,842	1,847	8,000	1,847
2019-04-05	1,854	1,882	1,854	1,880	10,700	1,880
2019-04-04	1,850	1,870	1,845	1,852	12,800	1,852
2019-04-03	1,845	1,848	1,822	1,844	26,600	1,844
2019-04-02	1,859	1,880	1,840	1,846	30,800	1,846
2019-04-01	1,790	1,825	1,780	1,819	30,300	1,819
2019-03-29	1,800	1,800	1,745	1,750	17,400	1,750
2019-03-28	1,833	1,833	1,765	1,770	29,800	1,770
2019-03-27	1,868	1,868	1,819	1,857	37,900	1,857
2019-03-26	1,792	1,888	1,792	1,888	60,200	1,888
2019-03-25	1,813	1,828	1,755	1,770	36,100	1,770
2019-03-22	1,876	1,883	1,830	1,848	25,300	1,848
2019-03-20	1,872	1,891	1,839	1,875	27,600	1,875
2019-03-19	1,892	1,892	1,845	1,871	18,400	1,871
2019-03-18	1,845	1,896	1,833	1,893	32,300	1,893
2019-03-15	1,793	1,838	1,793	1,812	28,400	1,812
2019-03-14	1,801	1,816	1,774	1,788	11,600	1,788
2019-03-13	1,828	1,828	1,795	1,801	13,500	1,801
2019-03-12	1,789	1,851	1,789	1,845	29,200	1,845
2019-03-11	1,766	1,766	1,742	1,763	21,900	1,763
2019-03-08	1,805	1,806	1,752	1,765	32,800	1,765
2019-03-07	1,832	1,841	1,816	1,830	19,900	1,830
2019-03-06	1,858	1,872	1,840	1,852	18,300	1,852
2019-03-05	1,851	1,861	1,829	1,861	20,700	1,861
2019-03-04	1,847	1,858	1,835	1,858	10,800	1,858
2019-03-01	1,849	1,856	1,836	1,847	17,300	1,847
2019-02-28	1,873	1,877	1,844	1,854	23,000	1,854
2019-02-27	1,902	1,902	1,862	1,873	34,400	1,873
2019-02-26	1,969	1,969	1,898	1,914	19,900	1,914
2019-02-25	1,923	1,951	1,914	1,949	19,900	1,949
2019-02-22	1,902	1,952	1,897	1,911	27,500	1,911
2019-02-21	1,948	1,960	1,923	1,928	23,700	1,928
2019-02-20	1,900	1,955	1,889	1,948	47,000	1,948
2019-02-19	1,880	1,893	1,853	1,886	30,600	1,886
2019-02-18	1,833	1,875	1,819	1,873	33,500	1,873
2019-02-15	1,791	1,796	1,755	1,793	21,400	1,793
2019-02-14	1,797	1,813	1,779	1,803	25,900	1,803
2019-02-13	1,783	1,803	1,744	1,797	31,500	1,797
2019-02-12	1,699	1,763	1,699	1,761	29,600	1,761
2019-02-08	1,700	1,714	1,689	1,695	19,700	1,695
2019-02-07	1,768	1,768	1,714	1,726	29,400	1,726
2019-02-06	1,730	1,792	1,730	1,790	44,300	1,790
2019-02-05	1,702	1,732	1,687	1,732	20,400	1,732
2019-02-04	1,668	1,697	1,650	1,687	29,900	1,687
2019-02-01	1,682	1,716	1,636	1,641	42,600	1,641
2019-01-31	1,642	1,667	1,618	1,642	33,000	1,642
2019-01-30	1,668	1,713	1,608	1,612	50,800	1,612
2019-01-29	1,647	1,663	1,623	1,642	28,000	1,642
2019-01-28	1,632	1,665	1,620	1,641	32,300	1,641
2019-01-25	1,631	1,653	1,626	1,628	37,300	1,628
2019-01-24	1,648	1,648	1,615	1,619	22,100	1,619
2019-01-23	1,659	1,659	1,632	1,637	16,900	1,637
2019-01-22	1,715	1,715	1,660	1,668	16,200	1,668
2019-01-21	1,681	1,704	1,667	1,702	14,000	1,702
2019-01-18	1,671	1,692	1,651	1,659	20,500	1,659
2019-01-17	1,658	1,690	1,650	1,670	18,100	1,670
2019-01-16	1,669	1,673	1,624	1,635	19,700	1,635
2019-01-15	1,625	1,677	1,625	1,662	28,600	1,662
2019-01-11	1,642	1,651	1,617	1,644	40,100	1,644
2019-01-10	1,649	1,649	1,630	1,642	18,000	1,642
2019-01-09	1,715	1,715	1,673	1,676	20,300	1,676
2019-01-08	1,726	1,736	1,688	1,688	22,900	1,688
2019-01-07	1,695	1,723	1,695	1,710	21,500	1,710
2019-01-04	1,651	1,659	1,610	1,641	31,000	1,641

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