6413 理想科学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,414	1,414	1,371	1,393	33,300	696.50
2020-12-29	1,393	1,417	1,353	1,417	34,100	708.50
2020-12-28	1,406	1,408	1,345	1,363	58,800	681.50
2020-12-25	1,441	1,441	1,382	1,401	34,900	700.50
2020-12-24	1,365	1,415	1,365	1,415	28,000	707.50
2020-12-23	1,387	1,387	1,342	1,360	29,700	680
2020-12-22	1,385	1,385	1,333	1,375	37,000	687.50
2020-12-21	1,353	1,398	1,353	1,394	42,900	697
2020-12-18	1,350	1,382	1,323	1,352	37,300	676
2020-12-17	1,359	1,372	1,305	1,327	28,800	663.50
2020-12-16	1,350	1,374	1,335	1,341	28,000	670.50
2020-12-15	1,325	1,365	1,325	1,339	23,500	669.50
2020-12-14	1,315	1,328	1,306	1,324	21,300	662
2020-12-11	1,279	1,309	1,275	1,306	24,000	653
2020-12-10	1,322	1,345	1,272	1,279	23,700	639.50
2020-12-09	1,332	1,346	1,326	1,335	46,100	667.50
2020-12-08	1,305	1,333	1,304	1,316	20,900	658
2020-12-07	1,356	1,373	1,301	1,304	39,600	652
2020-12-04	1,381	1,402	1,343	1,355	24,300	677.50
2020-12-03	1,331	1,401	1,331	1,392	36,400	696
2020-12-02	1,352	1,354	1,316	1,326	40,500	663
2020-12-01	1,289	1,333	1,285	1,324	39,900	662
2020-11-30	1,421	1,421	1,286	1,291	54,900	645.50
2020-11-27	1,381	1,450	1,362	1,427	91,800	713.50
2020-11-26	1,298	1,392	1,298	1,381	56,300	690.50
2020-11-25	1,272	1,320	1,251	1,298	50,000	649
2020-11-24	1,240	1,251	1,223	1,250	39,100	625
2020-11-20	1,174	1,224	1,168	1,224	27,900	612
2020-11-19	1,158	1,190	1,152	1,187	77,600	593.50
2020-11-18	1,187	1,187	1,117	1,179	92,600	589.50
2020-11-17	1,231	1,239	1,183	1,208	47,900	604
2020-11-16	1,252	1,252	1,213	1,227	32,400	613.50
2020-11-13	1,262	1,265	1,217	1,223	27,700	611.50
2020-11-12	1,280	1,280	1,251	1,277	28,500	638.50
2020-11-11	1,320	1,320	1,253	1,280	66,400	640
2020-11-10	1,250	1,318	1,236	1,294	79,000	647
2020-11-09	1,244	1,270	1,210	1,220	52,100	610
2020-11-06	1,249	1,291	1,223	1,243	74,700	621.50
2020-11-05	1,214	1,285	1,193	1,223	137,000	611.50
2020-11-04	1,243	1,243	1,203	1,214	79,100	607
2020-11-02	1,249	1,287	1,238	1,268	36,000	634
2020-10-30	1,260	1,277	1,227	1,248	31,900	624
2020-10-29	1,280	1,298	1,250	1,258	36,500	629
2020-10-28	1,288	1,318	1,273	1,293	20,300	646.50
2020-10-27	1,309	1,326	1,282	1,318	28,000	659
2020-10-26	1,313	1,327	1,290	1,321	16,600	660.50
2020-10-23	1,303	1,308	1,280	1,295	11,000	647.50
2020-10-22	1,334	1,334	1,280	1,289	12,800	644.50
2020-10-21	1,307	1,328	1,298	1,323	15,400	661.50
2020-10-20	1,364	1,364	1,291	1,303	22,900	651.50
2020-10-19	1,326	1,372	1,326	1,355	18,100	677.50
2020-10-16	1,333	1,371	1,321	1,321	21,600	660.50
2020-10-15	1,359	1,362	1,334	1,347	15,900	673.50
2020-10-14	1,373	1,393	1,365	1,365	16,600	682.50
2020-10-13	1,393	1,401	1,351	1,373	20,100	686.50
2020-10-12	1,416	1,420	1,368	1,391	21,500	695.50
2020-10-09	1,397	1,420	1,358	1,416	25,500	708
2020-10-08	1,411	1,425	1,363	1,390	34,200	695
2020-10-07	1,393	1,426	1,393	1,415	22,900	707.50
2020-10-06	1,446	1,461	1,410	1,418	27,900	709
2020-10-05	1,450	1,485	1,421	1,442	31,400	721
2020-10-02	1,460	1,492	1,428	1,436	39,300	718
2020-09-30	1,460	1,528	1,453	1,453	34,900	726.50
2020-09-29	1,510	1,510	1,453	1,455	33,900	727.50
2020-09-28	1,458	1,508	1,456	1,507	55,900	753.50
2020-09-25	1,432	1,484	1,422	1,422	88,500	711
2020-09-24	1,437	1,550	1,401	1,413	89,600	706.50
2020-09-23	1,503	1,521	1,429	1,437	31,400	718.50
2020-09-18	1,527	1,590	1,527	1,541	38,700	770.50
2020-09-17	1,525	1,535	1,486	1,528	29,400	764
2020-09-16	1,475	1,520	1,470	1,506	29,900	753
2020-09-15	1,514	1,514	1,445	1,455	18,200	727.50
2020-09-14	1,580	1,580	1,492	1,507	30,700	753.50
2020-09-11	1,546	1,574	1,496	1,556	46,500	778
2020-09-10	1,492	1,544	1,467	1,529	28,300	764.50
2020-09-09	1,497	1,498	1,439	1,467	47,200	733.50
2020-09-08	1,416	1,541	1,402	1,514	42,800	757
2020-09-07	1,361	1,433	1,361	1,421	22,900	710.50
2020-09-04	1,364	1,372	1,331	1,372	17,600	686
2020-09-03	1,357	1,377	1,318	1,372	15,000	686
2020-09-02	1,333	1,345	1,315	1,332	11,600	666
2020-09-01	1,317	1,342	1,298	1,329	15,900	664.50
2020-08-31	1,307	1,336	1,302	1,326	23,300	663
2020-08-28	1,335	1,368	1,308	1,317	31,200	658.50
2020-08-27	1,349	1,349	1,308	1,335	20,400	667.50
2020-08-26	1,325	1,342	1,317	1,334	11,400	667
2020-08-25	1,303	1,315	1,292	1,314	14,200	657
2020-08-24	1,295	1,300	1,280	1,295	6,600	647.50
2020-08-21	1,292	1,308	1,281	1,285	6,400	642.50
2020-08-20	1,270	1,316	1,253	1,292	14,500	646
2020-08-19	1,250	1,293	1,242	1,281	18,000	640.50
2020-08-18	1,276	1,296	1,225	1,235	30,600	617.50
2020-08-17	1,316	1,319	1,280	1,280	11,500	640
2020-08-14	1,347	1,347	1,314	1,326	14,100	663
2020-08-13	1,328	1,359	1,300	1,329	38,100	664.50
2020-08-12	1,307	1,332	1,276	1,330	20,300	665
2020-08-11	1,232	1,321	1,232	1,307	34,900	653.50
2020-08-07	1,275	1,279	1,214	1,225	41,200	612.50
2020-08-06	1,282	1,288	1,230	1,274	27,100	637
2020-08-05	1,303	1,303	1,241	1,268	20,000	634
2020-08-04	1,269	1,310	1,233	1,307	24,500	653.50
2020-08-03	1,207	1,280	1,207	1,243	34,700	621.50
2020-07-31	1,310	1,310	1,225	1,229	21,800	614.50
2020-07-30	1,337	1,382	1,311	1,319	22,800	659.50
2020-07-29	1,366	1,366	1,310	1,310	19,300	655
2020-07-28	1,428	1,428	1,367	1,372	19,000	686
2020-07-27	1,402	1,433	1,396	1,431	33,700	715.50
2020-07-22	1,451	1,456	1,361	1,395	31,100	697.50
2020-07-21	1,357	1,460	1,351	1,451	41,600	725.50
2020-07-20	1,359	1,404	1,352	1,357	23,800	678.50
2020-07-17	1,392	1,398	1,323	1,339	27,000	669.50
2020-07-16	1,395	1,406	1,383	1,388	10,200	694
2020-07-15	1,419	1,420	1,361	1,395	28,900	697.50
2020-07-14	1,367	1,407	1,366	1,394	25,500	697
2020-07-13	1,274	1,388	1,274	1,376	58,000	688
2020-07-10	1,336	1,341	1,255	1,255	31,500	627.50
2020-07-09	1,347	1,366	1,306	1,352	35,000	676
2020-07-08	1,398	1,418	1,341	1,341	23,300	670.50
2020-07-07	1,404	1,432	1,382	1,422	20,100	711
2020-07-06	1,426	1,426	1,379	1,396	33,600	698
2020-07-03	1,470	1,499	1,399	1,418	70,900	709
2020-07-02	1,462	1,514	1,462	1,498	38,500	749
2020-07-01	1,498	1,507	1,445	1,446	36,800	723
2020-06-30	1,439	1,517	1,439	1,490	28,700	745
2020-06-29	1,420	1,445	1,409	1,417	22,900	708.50
2020-06-26	1,399	1,440	1,394	1,429	30,900	714.50
2020-06-25	1,372	1,404	1,371	1,387	16,900	693.50
2020-06-24	1,430	1,430	1,371	1,372	14,700	686
2020-06-23	1,420	1,449	1,399	1,430	21,500	715
2020-06-22	1,409	1,419	1,386	1,399	13,100	699.50
2020-06-19	1,424	1,435	1,382	1,417	28,000	708.50
2020-06-18	1,435	1,435	1,394	1,422	19,500	711
2020-06-17	1,435	1,443	1,392	1,432	17,100	716
2020-06-16	1,434	1,443	1,391	1,435	29,200	717.50
2020-06-15	1,407	1,410	1,360	1,381	31,300	690.50
2020-06-12	1,432	1,432	1,363	1,377	35,100	688.50
2020-06-11	1,495	1,495	1,440	1,450	22,100	725
2020-06-10	1,480	1,500	1,471	1,495	20,900	747.50
2020-06-09	1,464	1,475	1,444	1,473	18,900	736.50
2020-06-08	1,448	1,459	1,414	1,459	31,900	729.50
2020-06-05	1,389	1,407	1,371	1,407	20,600	703.50
2020-06-04	1,383	1,389	1,349	1,389	21,700	694.50
2020-06-03	1,392	1,394	1,343	1,370	27,400	685
2020-06-02	1,357	1,375	1,346	1,363	31,400	681.50
2020-06-01	1,341	1,362	1,303	1,331	42,700	665.50
2020-05-29	1,377	1,383	1,320	1,320	61,800	660
2020-05-28	1,431	1,435	1,344	1,389	57,100	694.50
2020-05-27	1,437	1,437	1,370	1,407	55,500	703.50
2020-05-26	1,362	1,418	1,342	1,415	32,900	707.50
2020-05-25	1,296	1,336	1,286	1,336	26,700	668
2020-05-22	1,311	1,311	1,269	1,281	21,500	640.50
2020-05-21	1,323	1,323	1,293	1,311	24,800	655.50
2020-05-20	1,315	1,344	1,288	1,333	38,100	666.50
2020-05-19	1,375	1,388	1,301	1,303	38,700	651.50
2020-05-18	1,292	1,363	1,260	1,333	53,100	666.50
2020-05-15	1,424	1,442	1,389	1,442	6,200	721
2020-05-14	1,517	1,517	1,406	1,409	24,500	704.50
2020-05-13	1,534	1,542	1,514	1,517	18,600	758.50
2020-05-12	1,510	1,549	1,510	1,542	21,800	771
2020-05-11	1,471	1,536	1,471	1,510	14,200	755
2020-05-08	1,433	1,473	1,418	1,473	20,900	736.50
2020-05-07	1,431	1,450	1,392	1,404	20,800	702
2020-05-01	1,444	1,445	1,396	1,418	18,500	709
2020-04-30	1,514	1,514	1,444	1,444	31,100	722
2020-04-28	1,495	1,501	1,463	1,492	15,400	746
2020-04-27	1,500	1,500	1,444	1,481	25,800	740.50
2020-04-24	1,457	1,477	1,426	1,477	18,400	738.50
2020-04-23	1,407	1,454	1,407	1,454	14,600	727
2020-04-22	1,465	1,465	1,398	1,404	19,200	702
2020-04-21	1,431	1,470	1,420	1,470	22,700	735
2020-04-20	1,440	1,465	1,438	1,461	12,100	730.50
2020-04-17	1,500	1,538	1,441	1,448	37,400	724
2020-04-16	1,338	1,493	1,338	1,485	46,900	742.50
2020-04-15	1,453	1,456	1,338	1,364	51,600	682
2020-04-14	1,484	1,488	1,429	1,453	32,000	726.50
2020-04-13	1,561	1,575	1,477	1,479	39,400	739.50
2020-04-10	1,566	1,601	1,534	1,584	14,100	792
2020-04-09	1,576	1,581	1,532	1,557	21,900	778.50
2020-04-08	1,535	1,599	1,529	1,585	27,300	792.50
2020-04-07	1,557	1,583	1,496	1,545	25,900	772.50
2020-04-06	1,447	1,497	1,410	1,487	33,100	743.50
2020-04-03	1,500	1,534	1,428	1,443	34,600	721.50
2020-04-02	1,546	1,574	1,500	1,521	25,200	760.50
2020-04-01	1,611	1,685	1,526	1,546	29,900	773
2020-03-31	1,706	1,706	1,611	1,633	29,900	816.50
2020-03-30	1,718	1,744	1,655	1,701	48,800	850.50
2020-03-27	1,722	1,867	1,697	1,867	83,300	933.50
2020-03-26	1,592	1,659	1,555	1,642	47,800	821
2020-03-25	1,714	1,714	1,564	1,594	48,200	797
2020-03-24	1,635	1,713	1,600	1,645	48,300	822.50
2020-03-23	1,569	1,640	1,548	1,616	84,200	808
2020-03-19	1,537	1,608	1,384	1,469	139,100	734.50
2020-03-18	1,406	1,543	1,406	1,471	58,600	735.50
2020-03-17	1,244	1,390	1,205	1,376	64,500	688
2020-03-16	1,265	1,324	1,248	1,254	55,100	627
2020-03-13	1,265	1,300	1,223	1,265	69,500	632.50
2020-03-12	1,408	1,437	1,351	1,355	51,700	677.50
2020-03-11	1,441	1,495	1,438	1,438	39,200	719
2020-03-10	1,410	1,472	1,341	1,466	60,200	733
2020-03-09	1,499	1,523	1,400	1,410	46,800	705
2020-03-06	1,580	1,580	1,525	1,528	37,200	764
2020-03-05	1,635	1,659	1,607	1,620	27,200	810
2020-03-04	1,650	1,660	1,622	1,629	33,900	814.50
2020-03-03	1,713	1,734	1,651	1,654	56,800	827
2020-03-02	1,641	1,731	1,641	1,710	39,200	855
2020-02-28	1,722	1,742	1,668	1,675	90,500	837.50
2020-02-27	1,804	1,805	1,750	1,758	76,400	879
2020-02-26	1,800	1,803	1,753	1,802	65,800	901
2020-02-25	1,819	1,825	1,792	1,802	78,600	901
2020-02-21	1,918	1,920	1,884	1,899	55,900	949.50
2020-02-20	1,967	1,978	1,926	1,928	54,800	964
2020-02-19	1,950	1,976	1,950	1,959	44,300	979.50
2020-02-18	1,982	1,983	1,921	1,948	46,800	974
2020-02-17	1,992	1,992	1,961	1,983	47,100	991.50
2020-02-14	1,979	1,996	1,959	1,992	47,900	996
2020-02-13	1,963	1,985	1,948	1,979	50,900	989.50
2020-02-12	1,921	1,961	1,915	1,959	52,100	979.50
2020-02-10	1,885	1,921	1,870	1,904	30,000	952
2020-02-07	1,912	1,912	1,875	1,883	26,700	941.50
2020-02-06	1,879	1,918	1,851	1,912	33,600	956
2020-02-05	1,833	1,858	1,830	1,839	19,200	919.50
2020-02-04	1,807	1,831	1,804	1,822	29,500	911
2020-02-03	1,850	1,851	1,806	1,806	38,700	903
2020-01-31	1,865	1,899	1,851	1,886	16,800	943
2020-01-30	1,895	1,903	1,847	1,856	17,800	928
2020-01-29	1,894	1,910	1,887	1,903	12,200	951.50
2020-01-28	1,853	1,907	1,851	1,902	24,300	951
2020-01-27	1,897	1,905	1,881	1,881	22,900	940.50
2020-01-24	1,950	1,958	1,927	1,929	19,100	964.50
2020-01-23	1,951	1,973	1,946	1,946	10,900	973
2020-01-22	1,931	1,997	1,931	1,977	20,000	988.50
2020-01-21	1,944	1,957	1,942	1,948	8,400	974
2020-01-20	1,902	1,959	1,902	1,948	14,500	974
2020-01-17	1,905	1,925	1,905	1,910	11,100	955
2020-01-16	1,886	1,913	1,886	1,900	13,800	950
2020-01-15	1,884	1,911	1,880	1,911	13,900	955.50
2020-01-14	1,911	1,914	1,877	1,894	26,200	947
2020-01-10	1,924	1,925	1,899	1,905	10,200	952.50
2020-01-09	1,899	1,931	1,899	1,924	11,200	962
2020-01-08	1,886	1,903	1,857	1,881	20,100	940.50
2020-01-07	1,859	1,932	1,859	1,926	29,200	963
2020-01-06	1,879	1,879	1,846	1,855	22,900	927.50

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01月
日	月	火	水	木	金	土
« 12月30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	31