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	965.50
2019-12-27	1,938	1,946	1,923	1,925	18,800	962.50
2019-12-26	1,883	1,930	1,883	1,930	15,900	965
2019-12-25	1,898	1,902	1,881	1,883	7,900	941.50
2019-12-24	1,891	1,915	1,887	1,915	16,200	957.50
2019-12-23	1,920	1,927	1,883	1,891	26,500	945.50
2019-12-20	1,924	1,947	1,915	1,916	45,100	958
2019-12-19	1,931	1,942	1,914	1,924	10,600	962
2019-12-18	1,959	1,959	1,913	1,937	14,800	968.50
2019-12-17	1,968	1,968	1,943	1,961	20,400	980.50
2019-12-16	1,972	1,972	1,941	1,942	17,700	971
2019-12-13	1,976	1,987	1,957	1,962	47,400	981
2019-12-12	1,932	1,940	1,908	1,928	24,200	964
2019-12-11	1,940	1,947	1,911	1,922	16,900	961
2019-12-10	1,968	1,973	1,943	1,948	43,100	974
2019-12-09	1,918	1,929	1,909	1,929	18,100	964.50
2019-12-06	1,894	1,932	1,891	1,917	25,100	958.50
2019-12-05	1,904	1,918	1,887	1,894	17,400	947
2019-12-04	1,888	1,907	1,867	1,904	29,500	952
2019-12-03	1,855	1,891	1,855	1,880	22,900	940
2019-12-02	1,917	1,917	1,885	1,893	17,900	946.50
2019-11-29	1,882	1,910	1,880	1,901	24,000	950.50
2019-11-28	1,901	1,901	1,850	1,871	39,400	935.50
2019-11-27	1,918	1,935	1,907	1,918	65,500	959
2019-11-26	1,991	1,995	1,917	1,936	69,700	968
2019-11-25	1,952	1,984	1,952	1,967	55,200	983.50
2019-11-22	1,940	1,964	1,940	1,944	67,100	972
2019-11-21	1,917	1,931	1,882	1,919	55,500	959.50
2019-11-20	1,929	1,929	1,901	1,917	55,100	958.50
2019-11-19	1,917	1,946	1,907	1,935	47,200	967.50
2019-11-18	1,939	1,939	1,893	1,916	62,700	958
2019-11-15	1,883	1,951	1,883	1,939	69,500	969.50
2019-11-14	1,907	1,913	1,870	1,883	63,900	941.50
2019-11-13	1,885	1,902	1,879	1,891	54,500	945.50
2019-11-12	1,848	1,885	1,840	1,878	34,000	939
2019-11-11	1,840	1,852	1,825	1,830	36,200	915
2019-11-08	1,838	1,838	1,806	1,814	35,800	907
2019-11-07	1,836	1,843	1,793	1,798	30,600	899
2019-11-06	1,836	1,847	1,811	1,821	27,000	910.50
2019-11-05	1,799	1,829	1,787	1,821	53,100	910.50
2019-11-01	1,780	1,825	1,768	1,810	20,500	905
2019-10-31	1,779	1,797	1,759	1,792	15,700	896
2019-10-30	1,825	1,825	1,760	1,779	62,500	889.50
2019-10-29	1,742	1,849	1,739	1,816	70,300	908
2019-10-28	1,772	1,776	1,700	1,707	48,300	853.50
2019-10-25	1,838	1,838	1,770	1,782	37,700	891
2019-10-24	1,833	1,870	1,810	1,818	47,000	909
2019-10-23	1,762	1,780	1,742	1,779	12,700	889.50
2019-10-21	1,729	1,740	1,716	1,733	6,000	866.50
2019-10-18	1,759	1,772	1,721	1,730	13,600	865
2019-10-17	1,735	1,770	1,735	1,758	29,000	879
2019-10-16	1,732	1,763	1,711	1,729	29,400	864.50
2019-10-15	1,691	1,734	1,687	1,715	28,400	857.50
2019-10-11	1,687	1,703	1,652	1,654	37,700	827
2019-10-10	1,707	1,708	1,665	1,677	19,200	838.50
2019-10-09	1,651	1,722	1,651	1,705	54,600	852.50
2019-10-08	1,654	1,690	1,654	1,670	46,800	835
2019-10-07	1,651	1,651	1,631	1,646	35,000	823
2019-10-04	1,651	1,659	1,628	1,650	29,000	825
2019-10-03	1,643	1,676	1,638	1,645	43,100	822.50
2019-10-02	1,667	1,694	1,653	1,680	21,000	840
2019-10-01	-	-	-	1,647	-	823.50
2019-09-30	1,657	1,670	1,636	1,647	29,500	823.50
2019-09-27	1,718	1,718	1,665	1,677	42,400	838.50
2019-09-26	1,736	1,760	1,701	1,717	42,700	858.50
2019-09-25	1,700	1,722	1,695	1,705	33,800	852.50
2019-09-24	1,707	1,723	1,695	1,715	35,800	857.50
2019-09-20	1,699	1,714	1,645	1,706	87,700	853
2019-09-19	1,662	1,699	1,641	1,678	84,500	839
2019-09-18	1,685	1,685	1,630	1,638	57,500	819
2019-09-17	1,700	1,700	1,654	1,685	45,800	842.50
2019-09-13	1,700	1,727	1,686	1,702	94,200	851
2019-09-12	1,741	1,786	1,715	1,740	65,200	870
2019-09-11	1,708	1,734	1,700	1,727	34,600	863.50
2019-09-10	1,715	1,726	1,685	1,713	47,000	856.50
2019-09-09	1,768	1,768	1,714	1,723	38,300	861.50
2019-09-06	1,799	1,799	1,764	1,783	13,400	891.50
2019-09-05	1,815	1,820	1,773	1,789	39,700	894.50
2019-09-04	1,878	1,878	1,791	1,795	50,600	897.50
2019-09-03	1,830	1,881	1,824	1,879	41,100	939.50
2019-09-02	1,859	1,868	1,823	1,848	38,300	924
2019-08-30	1,805	1,899	1,804	1,873	92,600	936.50
2019-08-29	1,720	1,778	1,717	1,774	58,800	887
2019-08-28	1,688	1,721	1,673	1,716	54,500	858
2019-08-27	1,683	1,697	1,679	1,688	66,400	844
2019-08-26	1,659	1,667	1,638	1,660	72,900	830
2019-08-23	1,700	1,710	1,689	1,709	43,500	854.50
2019-08-22	1,732	1,741	1,690	1,692	76,000	846
2019-08-21	1,724	1,749	1,710	1,720	54,800	860
2019-08-20	1,697	1,743	1,697	1,743	40,200	871.50
2019-08-19	1,677	1,699	1,669	1,689	15,000	844.50
2019-08-16	1,631	1,670	1,631	1,657	12,000	828.50
2019-08-15	1,619	1,649	1,613	1,637	17,400	818.50
2019-08-14	1,651	1,656	1,639	1,655	18,200	827.50
2019-08-13	1,622	1,638	1,615	1,630	30,300	815
2019-08-09	1,611	1,633	1,604	1,631	22,000	815.50
2019-08-08	1,565	1,620	1,565	1,603	14,800	801.50
2019-08-07	1,561	1,588	1,547	1,569	24,400	784.50
2019-08-06	1,539	1,584	1,519	1,566	36,500	783
2019-08-05	1,650	1,650	1,596	1,609	36,300	804.50
2019-08-02	1,732	1,750	1,671	1,672	33,600	836
2019-08-01	1,763	1,835	1,750	1,759	29,300	879.50
2019-07-31	1,715	1,765	1,715	1,727	26,600	863.50
2019-07-30	1,700	1,751	1,700	1,749	21,300	874.50
2019-07-29	1,712	1,714	1,686	1,699	7,400	849.50
2019-07-26	1,743	1,743	1,704	1,715	14,000	857.50
2019-07-25	1,698	1,737	1,690	1,737	16,200	868.50
2019-07-24	1,697	1,703	1,670	1,674	24,500	837
2019-07-23	1,688	1,705	1,680	1,693	12,500	846.50
2019-07-22	1,687	1,698	1,672	1,679	9,600	839.50
2019-07-19	1,655	1,705	1,655	1,705	10,700	852.50
2019-07-18	1,716	1,717	1,651	1,660	35,700	830
2019-07-17	1,724	1,744	1,713	1,727	9,500	863.50
2019-07-16	1,740	1,766	1,723	1,724	13,200	862
2019-07-12	1,769	1,769	1,743	1,750	10,600	875
2019-07-11	1,747	1,774	1,747	1,769	12,900	884.50
2019-07-10	1,740	1,747	1,724	1,733	27,500	866.50
2019-07-09	1,805	1,805	1,740	1,761	14,800	880.50
2019-07-08	1,823	1,823	1,795	1,807	17,400	903.50
2019-07-05	1,857	1,859	1,825	1,837	14,200	918.50
2019-07-04	1,847	1,859	1,837	1,856	14,300	928
2019-07-03	1,862	1,908	1,838	1,845	116,800	922.50
2019-07-02	1,800	1,844	1,785	1,828	28,400	914
2019-07-01	1,756	1,810	1,744	1,810	19,200	905
2019-06-28	1,701	1,750	1,700	1,716	28,800	858
2019-06-27	1,668	1,721	1,662	1,716	25,500	858
2019-06-26	1,658	1,687	1,655	1,664	21,200	832
2019-06-25	1,670	1,680	1,645	1,658	12,200	829
2019-06-24	1,633	1,676	1,628	1,670	14,100	835
2019-06-21	1,683	1,683	1,631	1,633	41,700	816.50
2019-06-20	1,713	1,713	1,675	1,681	13,400	840.50
2019-06-19	1,649	1,705	1,649	1,702	16,400	851
2019-06-18	1,674	1,686	1,629	1,632	20,800	816
2019-06-17	1,700	1,700	1,673	1,673	17,200	836.50
2019-06-14	1,757	1,757	1,717	1,717	17,800	858.50
2019-06-13	1,755	1,776	1,741	1,752	21,100	876
2019-06-12	1,753	1,785	1,740	1,762	21,300	881
2019-06-11	1,712	1,751	1,712	1,748	19,000	874
2019-06-10	1,727	1,729	1,707	1,716	16,500	858
2019-06-07	1,733	1,736	1,709	1,717	21,600	858.50
2019-06-06	1,760	1,768	1,733	1,733	31,000	866.50
2019-06-05	1,723	1,773	1,721	1,768	54,000	884
2019-06-04	1,729	1,731	1,666	1,687	63,100	843.50
2019-06-03	1,726	1,735	1,710	1,729	43,900	864.50
2019-05-31	1,764	1,771	1,743	1,749	60,200	874.50
2019-05-30	1,744	1,772	1,740	1,765	47,100	882.50
2019-05-29	1,762	1,772	1,739	1,765	51,800	882.50
2019-05-28	1,744	1,772	1,732	1,765	94,300	882.50
2019-05-27	1,731	1,746	1,710	1,745	41,000	872.50
2019-05-24	1,675	1,731	1,652	1,731	54,100	865.50
2019-05-23	1,690	1,702	1,666	1,698	46,700	849
2019-05-22	1,674	1,691	1,667	1,687	44,200	843.50
2019-05-21	1,651	1,676	1,643	1,663	62,400	831.50
2019-05-20	1,658	1,673	1,637	1,666	34,100	833
2019-05-17	1,641	1,648	1,621	1,641	28,500	820.50
2019-05-16	1,640	1,644	1,617	1,625	29,500	812.50
2019-05-15	1,610	1,638	1,607	1,629	26,700	814.50
2019-05-14	1,559	1,627	1,550	1,618	28,600	809
2019-05-13	1,666	1,667	1,587	1,590	79,800	795
2019-05-10	1,652	1,702	1,637	1,641	33,000	820.50
2019-05-09	1,700	1,722	1,664	1,665	24,800	832.50
2019-05-08	1,773	1,784	1,727	1,735	30,300	867.50
2019-05-07	1,825	1,825	1,783	1,799	26,900	899.50
2019-04-26	1,847	1,868	1,813	1,843	24,800	921.50
2019-04-25	1,776	1,833	1,776	1,830	19,000	915
2019-04-24	1,794	1,794	1,762	1,767	29,500	883.50
2019-04-23	1,810	1,811	1,782	1,803	18,000	901.50
2019-04-22	1,815	1,818	1,799	1,808	5,700	904
2019-04-19	1,831	1,838	1,823	1,827	5,600	913.50
2019-04-18	1,898	1,898	1,829	1,836	12,400	918
2019-04-17	1,872	1,895	1,872	1,892	16,800	946
2019-04-16	1,889	1,891	1,849	1,871	13,200	935.50
2019-04-15	1,855	1,894	1,855	1,892	21,900	946
2019-04-12	1,826	1,837	1,816	1,831	10,800	915.50
2019-04-11	1,848	1,856	1,821	1,827	9,600	913.50
2019-04-10	1,820	1,854	1,808	1,850	12,600	925
2019-04-09	1,840	1,840	1,816	1,837	13,100	918.50
2019-04-08	1,877	1,887	1,842	1,847	8,000	923.50
2019-04-05	1,854	1,882	1,854	1,880	10,700	940
2019-04-04	1,850	1,870	1,845	1,852	12,800	926
2019-04-03	1,845	1,848	1,822	1,844	26,600	922
2019-04-02	1,859	1,880	1,840	1,846	30,800	923
2019-04-01	1,790	1,825	1,780	1,819	30,300	909.50
2019-03-29	1,800	1,800	1,745	1,750	17,400	875
2019-03-28	1,833	1,833	1,765	1,770	29,800	885
2019-03-27	1,868	1,868	1,819	1,857	37,900	928.50
2019-03-26	1,792	1,888	1,792	1,888	60,200	944
2019-03-25	1,813	1,828	1,755	1,770	36,100	885
2019-03-22	1,876	1,883	1,830	1,848	25,300	924
2019-03-20	1,872	1,891	1,839	1,875	27,600	937.50
2019-03-19	1,892	1,892	1,845	1,871	18,400	935.50
2019-03-18	1,845	1,896	1,833	1,893	32,300	946.50
2019-03-15	1,793	1,838	1,793	1,812	28,400	906
2019-03-14	1,801	1,816	1,774	1,788	11,600	894
2019-03-13	1,828	1,828	1,795	1,801	13,500	900.50
2019-03-12	1,789	1,851	1,789	1,845	29,200	922.50
2019-03-11	1,766	1,766	1,742	1,763	21,900	881.50
2019-03-08	1,805	1,806	1,752	1,765	32,800	882.50
2019-03-07	1,832	1,841	1,816	1,830	19,900	915
2019-03-06	1,858	1,872	1,840	1,852	18,300	926
2019-03-05	1,851	1,861	1,829	1,861	20,700	930.50
2019-03-04	1,847	1,858	1,835	1,858	10,800	929
2019-03-01	1,849	1,856	1,836	1,847	17,300	923.50
2019-02-28	1,873	1,877	1,844	1,854	23,000	927
2019-02-27	1,902	1,902	1,862	1,873	34,400	936.50
2019-02-26	1,969	1,969	1,898	1,914	19,900	957
2019-02-25	1,923	1,951	1,914	1,949	19,900	974.50
2019-02-22	1,902	1,952	1,897	1,911	27,500	955.50
2019-02-21	1,948	1,960	1,923	1,928	23,700	964
2019-02-20	1,900	1,955	1,889	1,948	47,000	974
2019-02-19	1,880	1,893	1,853	1,886	30,600	943
2019-02-18	1,833	1,875	1,819	1,873	33,500	936.50
2019-02-15	1,791	1,796	1,755	1,793	21,400	896.50
2019-02-14	1,797	1,813	1,779	1,803	25,900	901.50
2019-02-13	1,783	1,803	1,744	1,797	31,500	898.50
2019-02-12	1,699	1,763	1,699	1,761	29,600	880.50
2019-02-08	1,700	1,714	1,689	1,695	19,700	847.50
2019-02-07	1,768	1,768	1,714	1,726	29,400	863
2019-02-06	1,730	1,792	1,730	1,790	44,300	895
2019-02-05	1,702	1,732	1,687	1,732	20,400	866
2019-02-04	1,668	1,697	1,650	1,687	29,900	843.50
2019-02-01	1,682	1,716	1,636	1,641	42,600	820.50
2019-01-31	1,642	1,667	1,618	1,642	33,000	821
2019-01-30	1,668	1,713	1,608	1,612	50,800	806
2019-01-29	1,647	1,663	1,623	1,642	28,000	821
2019-01-28	1,632	1,665	1,620	1,641	32,300	820.50
2019-01-25	1,631	1,653	1,626	1,628	37,300	814
2019-01-24	1,648	1,648	1,615	1,619	22,100	809.50
2019-01-23	1,659	1,659	1,632	1,637	16,900	818.50
2019-01-22	1,715	1,715	1,660	1,668	16,200	834
2019-01-21	1,681	1,704	1,667	1,702	14,000	851
2019-01-18	1,671	1,692	1,651	1,659	20,500	829.50
2019-01-17	1,658	1,690	1,650	1,670	18,100	835
2019-01-16	1,669	1,673	1,624	1,635	19,700	817.50
2019-01-15	1,625	1,677	1,625	1,662	28,600	831
2019-01-11	1,642	1,651	1,617	1,644	40,100	822
2019-01-10	1,649	1,649	1,630	1,642	18,000	821
2019-01-09	1,715	1,715	1,673	1,676	20,300	838
2019-01-08	1,726	1,736	1,688	1,688	22,900	844
2019-01-07	1,695	1,723	1,695	1,710	21,500	855
2019-01-04	1,651	1,659	1,610	1,641	31,000	820.50

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