6413 理想科学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,157	2,176	2,143	2,146	14,900	2,146
2021-12-29	2,109	2,168	2,109	2,168	26,600	2,168
2021-12-28	2,137	2,137	2,106	2,137	17,800	2,137
2021-12-27	2,121	2,140	2,085	2,111	23,500	2,111
2021-12-24	2,127	2,135	2,106	2,130	13,700	2,130
2021-12-23	2,138	2,138	2,105	2,112	12,100	2,112
2021-12-22	2,124	2,142	2,107	2,112	19,000	2,112
2021-12-21	2,107	2,138	2,089	2,103	28,300	2,103
2021-12-20	2,069	2,082	2,056	2,066	50,000	2,066
2021-12-17	2,065	2,098	2,053	2,098	46,600	2,098
2021-12-16	2,050	2,084	2,044	2,074	34,500	2,074
2021-12-15	2,019	2,060	2,018	2,033	24,500	2,033
2021-12-14	2,077	2,077	2,015	2,037	32,600	2,037
2021-12-13	2,038	2,093	2,038	2,076	29,300	2,076
2021-12-10	2,139	2,144	2,080	2,085	23,900	2,085
2021-12-09	2,146	2,159	2,128	2,139	37,100	2,139
2021-12-08	2,170	2,183	2,144	2,158	37,000	2,158
2021-12-07	2,111	2,166	2,088	2,161	54,300	2,161
2021-12-06	2,103	2,132	2,085	2,102	30,900	2,102
2021-12-03	2,059	2,120	2,047	2,080	35,100	2,080
2021-12-02	2,003	2,080	2,003	2,051	41,000	2,051
2021-12-01	2,005	2,063	2,005	2,048	41,100	2,048
2021-11-30	2,053	2,105	2,012	2,022	59,000	2,022
2021-11-29	2,034	2,065	2,024	2,025	44,800	2,025
2021-11-26	2,133	2,133	2,060	2,084	46,200	2,084
2021-11-25	2,107	2,137	2,100	2,122	20,200	2,122
2021-11-24	2,117	2,133	2,079	2,098	45,200	2,098
2021-11-22	2,123	2,154	2,078	2,121	43,900	2,121
2021-11-19	2,134	2,174	2,111	2,156	115,700	2,156
2021-11-18	2,125	2,166	2,102	2,107	91,900	2,107
2021-11-17	2,140	2,160	2,097	2,097	46,500	2,097
2021-11-16	2,078	2,126	2,078	2,121	48,600	2,121
2021-11-15	2,080	2,109	2,058	2,080	48,200	2,080
2021-11-12	1,999	2,065	1,999	2,044	54,700	2,044
2021-11-11	1,997	2,010	1,952	1,983	50,800	1,983
2021-11-10	1,959	2,015	1,946	1,998	60,100	1,998
2021-11-09	2,039	2,039	1,980	1,982	90,600	1,982
2021-11-08	2,022	2,067	1,983	2,039	77,700	2,039
2021-11-05	2,066	2,070	2,021	2,024	134,600	2,024
2021-11-04	2,160	2,175	2,048	2,099	284,900	2,099
2021-11-02	2,539	2,570	2,456	2,456	101,500	2,456
2021-11-01	2,448	2,471	2,415	2,469	79,700	2,469
2021-10-29	2,354	2,410	2,349	2,398	68,200	2,398
2021-10-28	2,389	2,441	2,350	2,353	264,900	2,353
2021-10-27	2,463	2,463	2,376	2,427	117,300	2,427
2021-10-26	2,430	2,460	2,415	2,460	58,000	2,460
2021-10-25	2,356	2,423	2,345	2,391	55,400	2,391
2021-10-22	2,372	2,404	2,346	2,392	63,300	2,392
2021-10-21	2,414	2,417	2,362	2,372	46,000	2,372
2021-10-20	2,422	2,442	2,407	2,409	35,600	2,409
2021-10-19	2,396	2,434	2,370	2,410	31,800	2,410
2021-10-18	2,400	2,405	2,369	2,394	33,500	2,394
2021-10-15	2,316	2,390	2,316	2,382	31,900	2,382
2021-10-14	2,343	2,378	2,314	2,336	28,100	2,336
2021-10-13	2,330	2,357	2,316	2,351	37,500	2,351
2021-10-12	2,328	2,340	2,305	2,330	33,700	2,330
2021-10-11	2,274	2,350	2,258	2,344	53,500	2,344
2021-10-08	2,305	2,312	2,253	2,262	57,500	2,262
2021-10-07	2,221	2,253	2,204	2,237	44,800	2,237
2021-10-06	2,242	2,262	2,191	2,198	57,500	2,198
2021-10-05	2,226	2,237	2,185	2,217	75,000	2,217
2021-10-04	2,297	2,297	2,236	2,236	45,900	2,236
2021-10-01	2,272	2,280	2,245	2,273	61,300	2,273
2021-09-30	2,272	2,318	2,258	2,290	55,000	2,290
2021-09-29	2,319	2,325	2,256	2,286	77,100	2,286
2021-09-28	2,382	2,382	2,323	2,344	61,900	2,344
2021-09-27	2,397	2,424	2,371	2,382	46,500	2,382
2021-09-24	2,392	2,428	2,382	2,410	74,800	2,410
2021-09-22	2,467	2,467	2,380	2,385	103,300	2,385
2021-09-21	2,490	2,555	2,482	2,507	88,600	2,507
2021-09-17	2,581	2,590	2,525	2,568	138,200	2,568
2021-09-16	2,511	2,608	2,491	2,595	136,500	2,595
2021-09-15	2,472	2,535	2,459	2,521	66,000	2,521
2021-09-14	2,490	2,504	2,444	2,504	76,100	2,504
2021-09-13	2,449	2,486	2,440	2,479	60,200	2,479
2021-09-10	2,447	2,460	2,410	2,455	74,600	2,455
2021-09-09	2,410	2,458	2,393	2,448	78,700	2,448
2021-09-08	2,342	2,457	2,342	2,439	126,400	2,439
2021-09-07	2,375	2,376	2,314	2,323	77,700	2,323
2021-09-06	2,309	2,365	2,282	2,355	124,600	2,355
2021-09-03	2,320	2,336	2,300	2,303	131,400	2,303
2021-09-02	2,268	2,380	2,268	2,320	160,200	2,320
2021-09-01	2,330	2,337	2,255	2,266	173,300	2,266
2021-08-31	2,377	2,381	2,296	2,329	188,100	2,329
2021-08-30	2,370	2,408	2,354	2,383	111,400	2,383
2021-08-27	2,376	2,383	2,357	2,363	102,000	2,363
2021-08-26	2,370	2,416	2,360	2,386	98,400	2,386
2021-08-25	2,424	2,431	2,352	2,361	97,200	2,361
2021-08-24	2,373	2,433	2,350	2,417	110,800	2,417
2021-08-23	2,310	2,377	2,308	2,360	92,700	2,360
2021-08-20	2,344	2,361	2,294	2,294	91,100	2,294
2021-08-19	2,348	2,409	2,338	2,345	88,600	2,345
2021-08-18	2,310	2,375	2,299	2,352	96,900	2,352
2021-08-17	2,317	2,318	2,288	2,310	42,700	2,310
2021-08-16	2,328	2,328	2,295	2,301	64,200	2,301
2021-08-13	2,330	2,389	2,330	2,340	60,300	2,340
2021-08-12	2,340	2,349	2,297	2,328	53,000	2,328
2021-08-11	2,336	2,361	2,295	2,348	52,600	2,348
2021-08-10	2,308	2,342	2,270	2,303	53,900	2,303
2021-08-06	2,257	2,370	2,257	2,322	94,300	2,322
2021-08-05	2,251	2,271	2,242	2,259	40,500	2,259
2021-08-04	2,259	2,290	2,224	2,268	99,100	2,268
2021-08-03	2,180	2,276	2,165	2,255	169,900	2,255
2021-08-02	2,057	2,192	2,024	2,185	280,300	2,185
2021-07-30	1,835	1,835	1,796	1,807	18,300	1,807
2021-07-29	1,840	1,840	1,800	1,816	25,700	1,816
2021-07-28	1,823	1,855	1,823	1,840	29,800	1,840
2021-07-27	1,801	1,829	1,798	1,823	42,900	1,823
2021-07-26	1,820	1,827	1,794	1,800	16,200	1,800
2021-07-21	1,795	1,821	1,793	1,803	41,700	1,803
2021-07-20	1,742	1,782	1,742	1,770	33,500	1,770
2021-07-19	1,750	1,789	1,745	1,760	28,000	1,760
2021-07-16	1,764	1,789	1,763	1,770	22,300	1,770
2021-07-15	1,801	1,806	1,768	1,778	37,600	1,778
2021-07-14	1,784	1,826	1,784	1,802	44,400	1,802
2021-07-13	1,773	1,812	1,770	1,796	46,900	1,796
2021-07-12	1,775	1,775	1,746	1,759	30,200	1,759
2021-07-09	1,715	1,743	1,707	1,735	36,700	1,735
2021-07-08	1,748	1,749	1,725	1,726	29,900	1,726
2021-07-07	1,736	1,757	1,731	1,745	46,700	1,745
2021-07-06	1,773	1,773	1,744	1,757	22,500	1,757
2021-07-05	1,796	1,799	1,771	1,773	27,000	1,773
2021-07-02	1,771	1,807	1,756	1,796	93,300	1,796
2021-07-01	1,787	1,826	1,766	1,767	52,000	1,767
2021-06-30	1,738	1,783	1,738	1,776	57,100	1,776
2021-06-29	1,725	1,747	1,713	1,731	52,100	1,731
2021-06-28	1,717	1,743	1,716	1,734	20,900	1,734
2021-06-25	1,719	1,726	1,701	1,714	54,600	1,714
2021-06-24	1,717	1,753	1,703	1,727	43,900	1,727
2021-06-23	1,756	1,756	1,706	1,718	25,900	1,718
2021-06-22	1,733	1,768	1,733	1,748	33,700	1,748
2021-06-21	1,730	1,741	1,710	1,715	49,500	1,715
2021-06-18	1,737	1,790	1,725	1,742	62,800	1,742
2021-06-17	1,699	1,754	1,698	1,735	37,000	1,735
2021-06-16	1,700	1,710	1,692	1,708	32,600	1,708
2021-06-15	1,717	1,725	1,695	1,707	50,700	1,707
2021-06-14	1,728	1,730	1,698	1,713	33,100	1,713
2021-06-11	1,756	1,761	1,719	1,727	44,300	1,727
2021-06-10	1,724	1,778	1,724	1,758	75,800	1,758
2021-06-09	1,801	1,801	1,741	1,749	34,800	1,749
2021-06-08	1,788	1,817	1,773	1,804	113,900	1,804
2021-06-07	1,869	1,875	1,763	1,807	138,200	1,807
2021-06-04	1,789	1,870	1,775	1,854	125,000	1,854
2021-06-03	1,722	1,787	1,714	1,775	110,800	1,775
2021-06-02	1,718	1,734	1,705	1,713	108,500	1,713
2021-06-01	1,720	1,738	1,670	1,718	128,000	1,718
2021-05-31	1,662	1,738	1,662	1,729	115,700	1,729
2021-05-28	1,633	1,667	1,629	1,663	128,300	1,663
2021-05-27	1,657	1,679	1,613	1,613	165,800	1,613
2021-05-26	1,643	1,670	1,641	1,658	103,600	1,658
2021-05-25	1,678	1,679	1,614	1,623	47,700	1,623
2021-05-24	1,628	1,695	1,628	1,670	59,800	1,670
2021-05-21	1,615	1,625	1,588	1,610	53,800	1,610
2021-05-20	1,573	1,620	1,566	1,608	41,500	1,608
2021-05-19	1,517	1,589	1,510	1,579	52,900	1,579
2021-05-18	1,500	1,536	1,490	1,528	64,900	1,528
2021-05-17	1,461	1,540	1,456	1,491	174,600	1,491
2021-05-14	1,344	1,361	1,311	1,311	19,200	1,311
2021-05-13	1,329	1,345	1,320	1,338	21,800	1,338
2021-05-12	1,342	1,368	1,340	1,345	26,500	1,345
2021-05-11	1,380	1,384	1,341	1,342	26,900	1,342
2021-05-10	1,362	1,399	1,362	1,394	24,500	1,394
2021-05-07	1,334	1,381	1,334	1,357	20,200	1,357
2021-05-06	1,329	1,356	1,328	1,334	27,100	1,334
2021-04-30	1,351	1,360	1,320	1,320	39,400	1,320
2021-04-28	1,374	1,401	1,351	1,351	109,300	1,351
2021-04-27	1,328	1,367	1,320	1,344	40,800	1,344
2021-04-26	1,327	1,338	1,308	1,320	30,500	1,320
2021-04-23	1,321	1,341	1,316	1,330	20,100	1,330
2021-04-22	1,312	1,337	1,308	1,327	27,600	1,327
2021-04-21	1,345	1,348	1,309	1,311	25,800	1,311
2021-04-20	1,390	1,404	1,365	1,365	17,500	1,365
2021-04-19	1,408	1,422	1,403	1,406	9,300	1,406
2021-04-16	1,403	1,416	1,389	1,409	18,900	1,409
2021-04-15	1,382	1,405	1,374	1,400	24,000	1,400
2021-04-14	1,400	1,403	1,381	1,384	12,600	1,384
2021-04-13	1,381	1,408	1,381	1,400	17,900	1,400
2021-04-12	1,370	1,391	1,368	1,390	23,900	1,390
2021-04-09	1,355	1,370	1,340	1,356	45,100	1,356
2021-04-08	1,426	1,426	1,352	1,355	84,000	1,355
2021-04-07	1,409	1,444	1,409	1,444	21,300	1,444
2021-04-06	1,409	1,460	1,393	1,430	41,300	1,430
2021-04-05	1,430	1,430	1,392	1,408	21,500	1,408
2021-04-02	1,452	1,452	1,411	1,420	18,700	1,420
2021-04-01	1,471	1,503	1,437	1,438	28,500	1,438
2021-03-31	1,486	1,499	1,458	1,471	63,200	1,471
2021-03-30	1,543	1,556	1,505	1,507	54,700	1,507
2021-03-29	1,550	1,599	1,526	1,563	66,300	1,563
2021-03-26	1,559	1,596	1,533	1,544	67,100	1,544
2021-03-25	1,526	1,565	1,501	1,540	95,400	1,540
2021-03-24	1,480	1,539	1,467	1,526	184,500	1,526
2021-03-23	1,415	1,425	1,397	1,402	19,600	1,402
2021-03-22	1,421	1,433	1,395	1,419	32,200	1,419
2021-03-19	1,413	1,433	1,397	1,429	46,700	1,429
2021-03-18	1,424	1,424	1,398	1,413	37,600	1,413
2021-03-17	1,395	1,427	1,385	1,419	21,800	1,419
2021-03-16	1,396	1,410	1,385	1,403	19,100	1,403
2021-03-15	1,385	1,400	1,377	1,396	21,000	1,396
2021-03-12	1,390	1,405	1,379	1,385	27,500	1,385
2021-03-11	1,397	1,406	1,380	1,400	26,000	1,400
2021-03-10	1,405	1,405	1,369	1,391	36,900	1,391
2021-03-09	1,356	1,423	1,352	1,418	41,100	1,418
2021-03-08	1,362	1,362	1,325	1,345	23,500	1,345
2021-03-05	1,329	1,336	1,299	1,332	46,300	1,332
2021-03-04	1,319	1,331	1,298	1,326	19,000	1,326
2021-03-03	1,335	1,344	1,321	1,336	24,700	1,336
2021-03-02	1,327	1,348	1,298	1,334	37,500	1,334
2021-03-01	1,286	1,330	1,286	1,323	28,100	1,323
2021-02-26	1,321	1,321	1,280	1,280	43,300	1,280
2021-02-25	1,346	1,346	1,322	1,327	36,300	1,327
2021-02-24	1,360	1,366	1,318	1,326	35,000	1,326
2021-02-22	1,385	1,393	1,355	1,365	17,600	1,365
2021-02-19	1,372	1,396	1,339	1,378	37,300	1,378
2021-02-18	1,452	1,459	1,379	1,385	36,100	1,385
2021-02-17	1,413	1,452	1,413	1,452	23,100	1,452
2021-02-16	1,435	1,435	1,403	1,432	23,300	1,432
2021-02-15	1,441	1,441	1,415	1,435	20,500	1,435
2021-02-12	1,436	1,436	1,412	1,418	14,500	1,418
2021-02-10	1,446	1,446	1,414	1,427	22,600	1,427
2021-02-09	1,489	1,489	1,423	1,442	19,300	1,442
2021-02-08	1,477	1,491	1,470	1,479	27,500	1,479
2021-02-05	1,435	1,478	1,435	1,477	26,000	1,477
2021-02-04	1,427	1,435	1,390	1,425	31,400	1,425
2021-02-03	1,380	1,440	1,380	1,428	35,600	1,428
2021-02-02	1,390	1,414	1,365	1,377	44,700	1,377
2021-02-01	1,361	1,400	1,335	1,390	52,600	1,390
2021-01-29	1,443	1,455	1,350	1,381	60,100	1,381
2021-01-28	1,439	1,511	1,439	1,465	184,600	1,465
2021-01-27	1,410	1,478	1,361	1,469	83,200	1,469
2021-01-26	1,363	1,408	1,352	1,408	51,200	1,408
2021-01-25	1,377	1,382	1,331	1,363	38,600	1,363
2021-01-22	1,355	1,399	1,345	1,379	41,900	1,379
2021-01-21	1,356	1,374	1,342	1,362	27,600	1,362
2021-01-20	1,357	1,364	1,320	1,356	33,500	1,356
2021-01-19	1,405	1,418	1,362	1,362	41,300	1,362
2021-01-18	1,366	1,414	1,349	1,405	33,000	1,405
2021-01-15	1,354	1,388	1,354	1,373	29,700	1,373
2021-01-14	1,398	1,405	1,374	1,384	38,700	1,384
2021-01-13	1,402	1,417	1,387	1,405	19,700	1,405
2021-01-12	1,430	1,434	1,399	1,410	42,800	1,410
2021-01-08	1,420	1,436	1,403	1,436	27,700	1,436
2021-01-07	1,413	1,441	1,397	1,420	31,100	1,420
2021-01-06	1,402	1,411	1,379	1,386	9,400	1,386
2021-01-05	1,377	1,420	1,369	1,401	20,900	1,401
2021-01-04	1,396	1,407	1,361	1,384	10,900	1,384

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

2024年12月
日	月	火	水	木	金	土
« 11月29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