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	1,073
2021-12-29	2,109	2,168	2,109	2,168	26,600	1,084
2021-12-28	2,137	2,137	2,106	2,137	17,800	1,068.50
2021-12-27	2,121	2,140	2,085	2,111	23,500	1,055.50
2021-12-24	2,127	2,135	2,106	2,130	13,700	1,065
2021-12-23	2,138	2,138	2,105	2,112	12,100	1,056
2021-12-22	2,124	2,142	2,107	2,112	19,000	1,056
2021-12-21	2,107	2,138	2,089	2,103	28,300	1,051.50
2021-12-20	2,069	2,082	2,056	2,066	50,000	1,033
2021-12-17	2,065	2,098	2,053	2,098	46,600	1,049
2021-12-16	2,050	2,084	2,044	2,074	34,500	1,037
2021-12-15	2,019	2,060	2,018	2,033	24,500	1,016.50
2021-12-14	2,077	2,077	2,015	2,037	32,600	1,018.50
2021-12-13	2,038	2,093	2,038	2,076	29,300	1,038
2021-12-10	2,139	2,144	2,080	2,085	23,900	1,042.50
2021-12-09	2,146	2,159	2,128	2,139	37,100	1,069.50
2021-12-08	2,170	2,183	2,144	2,158	37,000	1,079
2021-12-07	2,111	2,166	2,088	2,161	54,300	1,080.50
2021-12-06	2,103	2,132	2,085	2,102	30,900	1,051
2021-12-03	2,059	2,120	2,047	2,080	35,100	1,040
2021-12-02	2,003	2,080	2,003	2,051	41,000	1,025.50
2021-12-01	2,005	2,063	2,005	2,048	41,100	1,024
2021-11-30	2,053	2,105	2,012	2,022	59,000	1,011
2021-11-29	2,034	2,065	2,024	2,025	44,800	1,012.50
2021-11-26	2,133	2,133	2,060	2,084	46,200	1,042
2021-11-25	2,107	2,137	2,100	2,122	20,200	1,061
2021-11-24	2,117	2,133	2,079	2,098	45,200	1,049
2021-11-22	2,123	2,154	2,078	2,121	43,900	1,060.50
2021-11-19	2,134	2,174	2,111	2,156	115,700	1,078
2021-11-18	2,125	2,166	2,102	2,107	91,900	1,053.50
2021-11-17	2,140	2,160	2,097	2,097	46,500	1,048.50
2021-11-16	2,078	2,126	2,078	2,121	48,600	1,060.50
2021-11-15	2,080	2,109	2,058	2,080	48,200	1,040
2021-11-12	1,999	2,065	1,999	2,044	54,700	1,022
2021-11-11	1,997	2,010	1,952	1,983	50,800	991.50
2021-11-10	1,959	2,015	1,946	1,998	60,100	999
2021-11-09	2,039	2,039	1,980	1,982	90,600	991
2021-11-08	2,022	2,067	1,983	2,039	77,700	1,019.50
2021-11-05	2,066	2,070	2,021	2,024	134,600	1,012
2021-11-04	2,160	2,175	2,048	2,099	284,900	1,049.50
2021-11-02	2,539	2,570	2,456	2,456	101,500	1,228
2021-11-01	2,448	2,471	2,415	2,469	79,700	1,234.50
2021-10-29	2,354	2,410	2,349	2,398	68,200	1,199
2021-10-28	2,389	2,441	2,350	2,353	264,900	1,176.50
2021-10-27	2,463	2,463	2,376	2,427	117,300	1,213.50
2021-10-26	2,430	2,460	2,415	2,460	58,000	1,230
2021-10-25	2,356	2,423	2,345	2,391	55,400	1,195.50
2021-10-22	2,372	2,404	2,346	2,392	63,300	1,196
2021-10-21	2,414	2,417	2,362	2,372	46,000	1,186
2021-10-20	2,422	2,442	2,407	2,409	35,600	1,204.50
2021-10-19	2,396	2,434	2,370	2,410	31,800	1,205
2021-10-18	2,400	2,405	2,369	2,394	33,500	1,197
2021-10-15	2,316	2,390	2,316	2,382	31,900	1,191
2021-10-14	2,343	2,378	2,314	2,336	28,100	1,168
2021-10-13	2,330	2,357	2,316	2,351	37,500	1,175.50
2021-10-12	2,328	2,340	2,305	2,330	33,700	1,165
2021-10-11	2,274	2,350	2,258	2,344	53,500	1,172
2021-10-08	2,305	2,312	2,253	2,262	57,500	1,131
2021-10-07	2,221	2,253	2,204	2,237	44,800	1,118.50
2021-10-06	2,242	2,262	2,191	2,198	57,500	1,099
2021-10-05	2,226	2,237	2,185	2,217	75,000	1,108.50
2021-10-04	2,297	2,297	2,236	2,236	45,900	1,118
2021-10-01	2,272	2,280	2,245	2,273	61,300	1,136.50
2021-09-30	2,272	2,318	2,258	2,290	55,000	1,145
2021-09-29	2,319	2,325	2,256	2,286	77,100	1,143
2021-09-28	2,382	2,382	2,323	2,344	61,900	1,172
2021-09-27	2,397	2,424	2,371	2,382	46,500	1,191
2021-09-24	2,392	2,428	2,382	2,410	74,800	1,205
2021-09-22	2,467	2,467	2,380	2,385	103,300	1,192.50
2021-09-21	2,490	2,555	2,482	2,507	88,600	1,253.50
2021-09-17	2,581	2,590	2,525	2,568	138,200	1,284
2021-09-16	2,511	2,608	2,491	2,595	136,500	1,297.50
2021-09-15	2,472	2,535	2,459	2,521	66,000	1,260.50
2021-09-14	2,490	2,504	2,444	2,504	76,100	1,252
2021-09-13	2,449	2,486	2,440	2,479	60,200	1,239.50
2021-09-10	2,447	2,460	2,410	2,455	74,600	1,227.50
2021-09-09	2,410	2,458	2,393	2,448	78,700	1,224
2021-09-08	2,342	2,457	2,342	2,439	126,400	1,219.50
2021-09-07	2,375	2,376	2,314	2,323	77,700	1,161.50
2021-09-06	2,309	2,365	2,282	2,355	124,600	1,177.50
2021-09-03	2,320	2,336	2,300	2,303	131,400	1,151.50
2021-09-02	2,268	2,380	2,268	2,320	160,200	1,160
2021-09-01	2,330	2,337	2,255	2,266	173,300	1,133
2021-08-31	2,377	2,381	2,296	2,329	188,100	1,164.50
2021-08-30	2,370	2,408	2,354	2,383	111,400	1,191.50
2021-08-27	2,376	2,383	2,357	2,363	102,000	1,181.50
2021-08-26	2,370	2,416	2,360	2,386	98,400	1,193
2021-08-25	2,424	2,431	2,352	2,361	97,200	1,180.50
2021-08-24	2,373	2,433	2,350	2,417	110,800	1,208.50
2021-08-23	2,310	2,377	2,308	2,360	92,700	1,180
2021-08-20	2,344	2,361	2,294	2,294	91,100	1,147
2021-08-19	2,348	2,409	2,338	2,345	88,600	1,172.50
2021-08-18	2,310	2,375	2,299	2,352	96,900	1,176
2021-08-17	2,317	2,318	2,288	2,310	42,700	1,155
2021-08-16	2,328	2,328	2,295	2,301	64,200	1,150.50
2021-08-13	2,330	2,389	2,330	2,340	60,300	1,170
2021-08-12	2,340	2,349	2,297	2,328	53,000	1,164
2021-08-11	2,336	2,361	2,295	2,348	52,600	1,174
2021-08-10	2,308	2,342	2,270	2,303	53,900	1,151.50
2021-08-06	2,257	2,370	2,257	2,322	94,300	1,161
2021-08-05	2,251	2,271	2,242	2,259	40,500	1,129.50
2021-08-04	2,259	2,290	2,224	2,268	99,100	1,134
2021-08-03	2,180	2,276	2,165	2,255	169,900	1,127.50
2021-08-02	2,057	2,192	2,024	2,185	280,300	1,092.50
2021-07-30	1,835	1,835	1,796	1,807	18,300	903.50
2021-07-29	1,840	1,840	1,800	1,816	25,700	908
2021-07-28	1,823	1,855	1,823	1,840	29,800	920
2021-07-27	1,801	1,829	1,798	1,823	42,900	911.50
2021-07-26	1,820	1,827	1,794	1,800	16,200	900
2021-07-21	1,795	1,821	1,793	1,803	41,700	901.50
2021-07-20	1,742	1,782	1,742	1,770	33,500	885
2021-07-19	1,750	1,789	1,745	1,760	28,000	880
2021-07-16	1,764	1,789	1,763	1,770	22,300	885
2021-07-15	1,801	1,806	1,768	1,778	37,600	889
2021-07-14	1,784	1,826	1,784	1,802	44,400	901
2021-07-13	1,773	1,812	1,770	1,796	46,900	898
2021-07-12	1,775	1,775	1,746	1,759	30,200	879.50
2021-07-09	1,715	1,743	1,707	1,735	36,700	867.50
2021-07-08	1,748	1,749	1,725	1,726	29,900	863
2021-07-07	1,736	1,757	1,731	1,745	46,700	872.50
2021-07-06	1,773	1,773	1,744	1,757	22,500	878.50
2021-07-05	1,796	1,799	1,771	1,773	27,000	886.50
2021-07-02	1,771	1,807	1,756	1,796	93,300	898
2021-07-01	1,787	1,826	1,766	1,767	52,000	883.50
2021-06-30	1,738	1,783	1,738	1,776	57,100	888
2021-06-29	1,725	1,747	1,713	1,731	52,100	865.50
2021-06-28	1,717	1,743	1,716	1,734	20,900	867
2021-06-25	1,719	1,726	1,701	1,714	54,600	857
2021-06-24	1,717	1,753	1,703	1,727	43,900	863.50
2021-06-23	1,756	1,756	1,706	1,718	25,900	859
2021-06-22	1,733	1,768	1,733	1,748	33,700	874
2021-06-21	1,730	1,741	1,710	1,715	49,500	857.50
2021-06-18	1,737	1,790	1,725	1,742	62,800	871
2021-06-17	1,699	1,754	1,698	1,735	37,000	867.50
2021-06-16	1,700	1,710	1,692	1,708	32,600	854
2021-06-15	1,717	1,725	1,695	1,707	50,700	853.50
2021-06-14	1,728	1,730	1,698	1,713	33,100	856.50
2021-06-11	1,756	1,761	1,719	1,727	44,300	863.50
2021-06-10	1,724	1,778	1,724	1,758	75,800	879
2021-06-09	1,801	1,801	1,741	1,749	34,800	874.50
2021-06-08	1,788	1,817	1,773	1,804	113,900	902
2021-06-07	1,869	1,875	1,763	1,807	138,200	903.50
2021-06-04	1,789	1,870	1,775	1,854	125,000	927
2021-06-03	1,722	1,787	1,714	1,775	110,800	887.50
2021-06-02	1,718	1,734	1,705	1,713	108,500	856.50
2021-06-01	1,720	1,738	1,670	1,718	128,000	859
2021-05-31	1,662	1,738	1,662	1,729	115,700	864.50
2021-05-28	1,633	1,667	1,629	1,663	128,300	831.50
2021-05-27	1,657	1,679	1,613	1,613	165,800	806.50
2021-05-26	1,643	1,670	1,641	1,658	103,600	829
2021-05-25	1,678	1,679	1,614	1,623	47,700	811.50
2021-05-24	1,628	1,695	1,628	1,670	59,800	835
2021-05-21	1,615	1,625	1,588	1,610	53,800	805
2021-05-20	1,573	1,620	1,566	1,608	41,500	804
2021-05-19	1,517	1,589	1,510	1,579	52,900	789.50
2021-05-18	1,500	1,536	1,490	1,528	64,900	764
2021-05-17	1,461	1,540	1,456	1,491	174,600	745.50
2021-05-14	1,344	1,361	1,311	1,311	19,200	655.50
2021-05-13	1,329	1,345	1,320	1,338	21,800	669
2021-05-12	1,342	1,368	1,340	1,345	26,500	672.50
2021-05-11	1,380	1,384	1,341	1,342	26,900	671
2021-05-10	1,362	1,399	1,362	1,394	24,500	697
2021-05-07	1,334	1,381	1,334	1,357	20,200	678.50
2021-05-06	1,329	1,356	1,328	1,334	27,100	667
2021-04-30	1,351	1,360	1,320	1,320	39,400	660
2021-04-28	1,374	1,401	1,351	1,351	109,300	675.50
2021-04-27	1,328	1,367	1,320	1,344	40,800	672
2021-04-26	1,327	1,338	1,308	1,320	30,500	660
2021-04-23	1,321	1,341	1,316	1,330	20,100	665
2021-04-22	1,312	1,337	1,308	1,327	27,600	663.50
2021-04-21	1,345	1,348	1,309	1,311	25,800	655.50
2021-04-20	1,390	1,404	1,365	1,365	17,500	682.50
2021-04-19	1,408	1,422	1,403	1,406	9,300	703
2021-04-16	1,403	1,416	1,389	1,409	18,900	704.50
2021-04-15	1,382	1,405	1,374	1,400	24,000	700
2021-04-14	1,400	1,403	1,381	1,384	12,600	692
2021-04-13	1,381	1,408	1,381	1,400	17,900	700
2021-04-12	1,370	1,391	1,368	1,390	23,900	695
2021-04-09	1,355	1,370	1,340	1,356	45,100	678
2021-04-08	1,426	1,426	1,352	1,355	84,000	677.50
2021-04-07	1,409	1,444	1,409	1,444	21,300	722
2021-04-06	1,409	1,460	1,393	1,430	41,300	715
2021-04-05	1,430	1,430	1,392	1,408	21,500	704
2021-04-02	1,452	1,452	1,411	1,420	18,700	710
2021-04-01	1,471	1,503	1,437	1,438	28,500	719
2021-03-31	1,486	1,499	1,458	1,471	63,200	735.50
2021-03-30	1,543	1,556	1,505	1,507	54,700	753.50
2021-03-29	1,550	1,599	1,526	1,563	66,300	781.50
2021-03-26	1,559	1,596	1,533	1,544	67,100	772
2021-03-25	1,526	1,565	1,501	1,540	95,400	770
2021-03-24	1,480	1,539	1,467	1,526	184,500	763
2021-03-23	1,415	1,425	1,397	1,402	19,600	701
2021-03-22	1,421	1,433	1,395	1,419	32,200	709.50
2021-03-19	1,413	1,433	1,397	1,429	46,700	714.50
2021-03-18	1,424	1,424	1,398	1,413	37,600	706.50
2021-03-17	1,395	1,427	1,385	1,419	21,800	709.50
2021-03-16	1,396	1,410	1,385	1,403	19,100	701.50
2021-03-15	1,385	1,400	1,377	1,396	21,000	698
2021-03-12	1,390	1,405	1,379	1,385	27,500	692.50
2021-03-11	1,397	1,406	1,380	1,400	26,000	700
2021-03-10	1,405	1,405	1,369	1,391	36,900	695.50
2021-03-09	1,356	1,423	1,352	1,418	41,100	709
2021-03-08	1,362	1,362	1,325	1,345	23,500	672.50
2021-03-05	1,329	1,336	1,299	1,332	46,300	666
2021-03-04	1,319	1,331	1,298	1,326	19,000	663
2021-03-03	1,335	1,344	1,321	1,336	24,700	668
2021-03-02	1,327	1,348	1,298	1,334	37,500	667
2021-03-01	1,286	1,330	1,286	1,323	28,100	661.50
2021-02-26	1,321	1,321	1,280	1,280	43,300	640
2021-02-25	1,346	1,346	1,322	1,327	36,300	663.50
2021-02-24	1,360	1,366	1,318	1,326	35,000	663
2021-02-22	1,385	1,393	1,355	1,365	17,600	682.50
2021-02-19	1,372	1,396	1,339	1,378	37,300	689
2021-02-18	1,452	1,459	1,379	1,385	36,100	692.50
2021-02-17	1,413	1,452	1,413	1,452	23,100	726
2021-02-16	1,435	1,435	1,403	1,432	23,300	716
2021-02-15	1,441	1,441	1,415	1,435	20,500	717.50
2021-02-12	1,436	1,436	1,412	1,418	14,500	709
2021-02-10	1,446	1,446	1,414	1,427	22,600	713.50
2021-02-09	1,489	1,489	1,423	1,442	19,300	721
2021-02-08	1,477	1,491	1,470	1,479	27,500	739.50
2021-02-05	1,435	1,478	1,435	1,477	26,000	738.50
2021-02-04	1,427	1,435	1,390	1,425	31,400	712.50
2021-02-03	1,380	1,440	1,380	1,428	35,600	714
2021-02-02	1,390	1,414	1,365	1,377	44,700	688.50
2021-02-01	1,361	1,400	1,335	1,390	52,600	695
2021-01-29	1,443	1,455	1,350	1,381	60,100	690.50
2021-01-28	1,439	1,511	1,439	1,465	184,600	732.50
2021-01-27	1,410	1,478	1,361	1,469	83,200	734.50
2021-01-26	1,363	1,408	1,352	1,408	51,200	704
2021-01-25	1,377	1,382	1,331	1,363	38,600	681.50
2021-01-22	1,355	1,399	1,345	1,379	41,900	689.50
2021-01-21	1,356	1,374	1,342	1,362	27,600	681
2021-01-20	1,357	1,364	1,320	1,356	33,500	678
2021-01-19	1,405	1,418	1,362	1,362	41,300	681
2021-01-18	1,366	1,414	1,349	1,405	33,000	702.50
2021-01-15	1,354	1,388	1,354	1,373	29,700	686.50
2021-01-14	1,398	1,405	1,374	1,384	38,700	692
2021-01-13	1,402	1,417	1,387	1,405	19,700	702.50
2021-01-12	1,430	1,434	1,399	1,410	42,800	705
2021-01-08	1,420	1,436	1,403	1,436	27,700	718
2021-01-07	1,413	1,441	1,397	1,420	31,100	710
2021-01-06	1,402	1,411	1,379	1,386	9,400	693
2021-01-05	1,377	1,420	1,369	1,401	20,900	700.50
2021-01-04	1,396	1,407	1,361	1,384	10,900	692

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