6413 理想科学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,072	2,125	2,072	2,089	21,900	1,044.50
2022-12-29	2,036	2,077	2,011	2,072	22,700	1,036
2022-12-28	2,034	2,068	2,034	2,057	22,300	1,028.50
2022-12-27	2,059	2,085	2,044	2,050	24,800	1,025
2022-12-26	2,006	2,050	2,003	2,038	28,500	1,019
2022-12-23	1,981	1,995	1,965	1,992	21,100	996
2022-12-22	1,992	2,013	1,976	2,005	33,600	1,002.50
2022-12-21	2,035	2,035	1,970	1,992	41,800	996
2022-12-20	2,104	2,104	2,014	2,032	29,600	1,016
2022-12-19	2,128	2,128	2,092	2,104	16,400	1,052
2022-12-16	2,150	2,164	2,127	2,142	32,400	1,071
2022-12-15	2,188	2,222	2,161	2,169	28,400	1,084.50
2022-12-14	2,207	2,216	2,185	2,201	21,300	1,100.50
2022-12-13	2,244	2,268	2,201	2,203	27,700	1,101.50
2022-12-12	2,233	2,244	2,215	2,223	22,600	1,111.50
2022-12-09	2,215	2,251	2,207	2,234	45,300	1,117
2022-12-08	2,214	2,219	2,178	2,208	37,300	1,104
2022-12-07	2,188	2,238	2,185	2,215	23,000	1,107.50
2022-12-06	2,207	2,216	2,185	2,188	34,500	1,094
2022-12-05	2,255	2,255	2,220	2,224	18,800	1,112
2022-12-02	2,350	2,350	2,249	2,255	28,800	1,127.50
2022-12-01	2,387	2,387	2,340	2,350	17,300	1,175
2022-11-30	2,382	2,427	2,368	2,378	29,600	1,189
2022-11-29	2,399	2,442	2,383	2,402	25,600	1,201
2022-11-28	2,400	2,443	2,372	2,422	28,500	1,211
2022-11-25	2,384	2,400	2,378	2,390	29,600	1,195
2022-11-24	2,342	2,374	2,341	2,365	22,000	1,182.50
2022-11-22	2,283	2,326	2,283	2,308	30,900	1,154
2022-11-21	2,222	2,282	2,220	2,274	21,100	1,137
2022-11-18	2,241	2,283	2,229	2,260	24,100	1,130
2022-11-17	2,178	2,237	2,178	2,215	14,600	1,107.50
2022-11-16	2,173	2,200	2,154	2,196	23,800	1,098
2022-11-15	2,219	2,220	2,163	2,163	27,200	1,081.50
2022-11-14	2,288	2,288	2,192	2,211	56,600	1,105.50
2022-11-11	2,314	2,320	2,284	2,288	18,200	1,144
2022-11-10	2,332	2,332	2,255	2,264	39,900	1,132
2022-11-09	2,333	2,378	2,326	2,358	28,800	1,179
2022-11-08	2,296	2,349	2,288	2,349	38,600	1,174.50
2022-11-07	2,328	2,393	2,324	2,331	31,000	1,165.50
2022-11-04	2,341	2,368	2,212	2,328	77,600	1,164
2022-11-02	2,339	2,385	2,336	2,371	32,200	1,185.50
2022-11-01	2,375	2,375	2,337	2,345	14,000	1,172.50
2022-10-31	2,321	2,378	2,301	2,367	38,000	1,183.50
2022-10-28	2,366	2,381	2,270	2,303	116,400	1,151.50
2022-10-27	2,420	2,443	2,391	2,394	46,000	1,197
2022-10-26	2,425	2,449	2,417	2,439	26,600	1,219.50
2022-10-25	2,374	2,414	2,374	2,407	19,800	1,203.50
2022-10-24	2,397	2,400	2,364	2,374	19,000	1,187
2022-10-21	2,347	2,378	2,347	2,347	15,700	1,173.50
2022-10-20	2,363	2,388	2,350	2,378	16,900	1,189
2022-10-19	2,383	2,397	2,362	2,391	24,600	1,195.50
2022-10-18	2,360	2,395	2,357	2,383	28,300	1,191.50
2022-10-17	2,325	2,369	2,323	2,345	22,000	1,172.50
2022-10-14	2,272	2,359	2,253	2,344	52,800	1,172
2022-10-13	2,236	2,255	2,212	2,233	32,200	1,116.50
2022-10-12	2,238	2,258	2,213	2,240	34,300	1,120
2022-10-11	2,412	2,412	2,261	2,262	73,900	1,131
2022-10-07	2,488	2,517	2,468	2,476	39,700	1,238
2022-10-06	2,488	2,548	2,488	2,524	45,100	1,262
2022-10-05	2,495	2,495	2,442	2,465	26,900	1,232.50
2022-10-04	2,388	2,456	2,388	2,453	32,100	1,226.50
2022-10-03	2,289	2,349	2,289	2,338	18,200	1,169
2022-09-30	2,394	2,398	2,338	2,338	19,600	1,169
2022-09-29	2,360	2,419	2,341	2,407	29,500	1,203.50
2022-09-28	2,269	2,347	2,260	2,317	42,100	1,158.50
2022-09-27	2,335	2,349	2,302	2,304	28,400	1,152
2022-09-26	2,334	2,358	2,325	2,335	34,400	1,167.50
2022-09-22	2,367	2,373	2,347	2,362	22,900	1,181
2022-09-21	2,383	2,411	2,374	2,389	25,400	1,194.50
2022-09-20	2,444	2,444	2,391	2,403	20,800	1,201.50
2022-09-16	2,400	2,428	2,386	2,427	26,200	1,213.50
2022-09-15	2,421	2,426	2,393	2,420	20,000	1,210
2022-09-14	2,397	2,486	2,397	2,416	26,700	1,208
2022-09-13	2,504	2,506	2,474	2,489	14,400	1,244.50
2022-09-12	2,498	2,510	2,473	2,492	15,000	1,246
2022-09-09	2,439	2,499	2,439	2,485	54,100	1,242.50
2022-09-08	2,410	2,473	2,409	2,456	39,700	1,228
2022-09-07	2,427	2,427	2,385	2,399	29,700	1,199.50
2022-09-06	2,423	2,442	2,404	2,427	38,900	1,213.50
2022-09-05	2,398	2,441	2,379	2,410	32,900	1,205
2022-09-02	2,409	2,432	2,380	2,428	35,400	1,214
2022-09-01	2,446	2,455	2,402	2,402	40,400	1,201
2022-08-31	2,431	2,520	2,431	2,477	45,500	1,238.50
2022-08-30	2,438	2,478	2,419	2,478	23,200	1,239
2022-08-29	2,456	2,456	2,404	2,419	40,300	1,209.50
2022-08-26	2,500	2,527	2,480	2,481	51,200	1,240.50
2022-08-25	2,461	2,500	2,456	2,490	29,000	1,245
2022-08-24	2,432	2,482	2,432	2,454	36,800	1,227
2022-08-23	2,478	2,478	2,431	2,432	55,900	1,216
2022-08-22	2,490	2,499	2,463	2,469	50,900	1,234.50
2022-08-19	2,487	2,517	2,485	2,491	28,600	1,245.50
2022-08-18	2,478	2,481	2,426	2,468	30,500	1,234
2022-08-17	2,508	2,515	2,475	2,492	31,300	1,246
2022-08-16	2,533	2,533	2,477	2,502	17,100	1,251
2022-08-15	2,529	2,549	2,518	2,542	22,100	1,271
2022-08-12	2,469	2,535	2,466	2,519	51,900	1,259.50
2022-08-10	2,488	2,488	2,422	2,429	29,600	1,214.50
2022-08-09	2,583	2,583	2,494	2,502	38,600	1,251
2022-08-08	2,551	2,583	2,527	2,583	40,500	1,291.50
2022-08-05	2,496	2,570	2,465	2,570	50,100	1,285
2022-08-04	2,429	2,515	2,416	2,512	75,900	1,256
2022-08-03	2,365	2,417	2,323	2,412	41,100	1,206
2022-08-02	2,357	2,378	2,325	2,351	32,900	1,175.50
2022-08-01	2,490	2,510	2,353	2,375	105,100	1,187.50
2022-07-29	2,441	2,458	2,404	2,432	51,900	1,216
2022-07-28	2,416	2,463	2,416	2,463	54,300	1,231.50
2022-07-27	2,393	2,465	2,393	2,445	54,600	1,222.50
2022-07-26	2,418	2,421	2,384	2,405	37,800	1,202.50
2022-07-25	2,431	2,438	2,399	2,418	32,200	1,209
2022-07-22	2,433	2,440	2,407	2,431	34,100	1,215.50
2022-07-21	2,426	2,438	2,398	2,435	41,100	1,217.50
2022-07-20	2,433	2,434	2,380	2,419	60,400	1,209.50
2022-07-19	2,348	2,400	2,335	2,383	33,000	1,191.50
2022-07-15	2,335	2,340	2,279	2,330	34,900	1,165
2022-07-14	2,305	2,351	2,282	2,337	38,500	1,168.50
2022-07-13	2,304	2,322	2,296	2,317	31,300	1,158.50
2022-07-12	2,303	2,303	2,262	2,293	31,600	1,146.50
2022-07-11	2,255	2,318	2,255	2,312	33,700	1,156
2022-07-08	2,251	2,301	2,229	2,253	47,800	1,126.50
2022-07-07	2,221	2,267	2,211	2,251	37,000	1,125.50
2022-07-06	2,205	2,215	2,169	2,206	43,600	1,103
2022-07-05	2,278	2,284	2,233	2,233	29,000	1,116.50
2022-07-04	2,235	2,274	2,215	2,269	95,300	1,134.50
2022-07-01	2,210	2,229	2,155	2,185	54,100	1,092.50
2022-06-30	2,240	2,259	2,210	2,218	56,800	1,109
2022-06-29	2,260	2,282	2,227	2,248	130,700	1,124
2022-06-28	2,248	2,304	2,243	2,260	43,900	1,130
2022-06-27	2,323	2,323	2,267	2,270	38,100	1,135
2022-06-24	2,257	2,298	2,220	2,294	37,000	1,147
2022-06-23	2,210	2,260	2,210	2,243	27,700	1,121.50
2022-06-22	2,298	2,305	2,226	2,241	31,400	1,120.50
2022-06-21	2,210	2,282	2,210	2,270	44,500	1,135
2022-06-20	2,203	2,221	2,165	2,204	31,200	1,102
2022-06-17	2,228	2,237	2,200	2,224	56,200	1,112
2022-06-16	2,268	2,283	2,247	2,253	32,400	1,126.50
2022-06-15	2,227	2,256	2,213	2,230	55,900	1,115
2022-06-14	2,209	2,244	2,192	2,227	45,400	1,113.50
2022-06-13	2,217	2,225	2,187	2,210	31,100	1,105
2022-06-10	2,289	2,291	2,230	2,236	44,500	1,118
2022-06-09	2,330	2,343	2,294	2,308	32,900	1,154
2022-06-08	2,295	2,343	2,295	2,335	34,700	1,167.50
2022-06-07	2,260	2,287	2,247	2,285	49,700	1,142.50
2022-06-06	2,229	2,261	2,208	2,240	40,400	1,120
2022-06-03	2,233	2,237	2,198	2,230	33,700	1,115
2022-06-02	2,219	2,225	2,189	2,220	32,000	1,110
2022-06-01	2,187	2,234	2,187	2,219	36,600	1,109.50
2022-05-31	2,174	2,199	2,153	2,187	66,200	1,093.50
2022-05-30	2,219	2,221	2,163	2,165	188,500	1,082.50
2022-05-27	2,200	2,217	2,149	2,179	63,300	1,089.50
2022-05-26	2,199	2,220	2,164	2,177	40,800	1,088.50
2022-05-25	2,145	2,188	2,145	2,162	26,500	1,081
2022-05-24	2,130	2,168	2,115	2,145	43,000	1,072.50
2022-05-23	2,104	2,207	2,104	2,178	37,100	1,089
2022-05-20	2,127	2,152	2,088	2,145	51,800	1,072.50
2022-05-19	2,040	2,150	2,031	2,131	53,900	1,065.50
2022-05-18	2,060	2,063	2,016	2,055	45,000	1,027.50
2022-05-17	2,160	2,218	2,053	2,085	91,900	1,042.50
2022-05-16	2,329	2,340	2,100	2,110	134,600	1,055
2022-05-13	2,307	2,399	2,277	2,368	57,400	1,184
2022-05-12	2,332	2,361	2,322	2,323	36,600	1,161.50
2022-05-11	2,343	2,377	2,336	2,353	45,300	1,176.50
2022-05-10	2,410	2,410	2,369	2,376	41,200	1,188
2022-05-09	2,428	2,438	2,409	2,433	36,400	1,216.50
2022-05-06	2,393	2,443	2,389	2,443	49,700	1,221.50
2022-05-02	2,439	2,450	2,384	2,397	49,000	1,198.50
2022-04-28	2,383	2,448	2,343	2,443	69,400	1,221.50
2022-04-27	2,301	2,432	2,297	2,386	229,400	1,193
2022-04-26	2,267	2,274	2,235	2,251	31,300	1,125.50
2022-04-25	2,299	2,308	2,261	2,271	26,400	1,135.50
2022-04-22	2,347	2,356	2,306	2,309	36,000	1,154.50
2022-04-21	2,324	2,370	2,324	2,340	42,800	1,170
2022-04-20	2,308	2,333	2,268	2,330	39,100	1,165
2022-04-19	2,270	2,343	2,266	2,291	45,600	1,145.50
2022-04-18	2,245	2,266	2,219	2,252	29,200	1,126
2022-04-15	2,254	2,263	2,230	2,252	19,500	1,126
2022-04-14	2,215	2,261	2,190	2,249	29,900	1,124.50
2022-04-13	2,220	2,236	2,191	2,208	45,100	1,104
2022-04-12	2,214	2,234	2,200	2,228	35,800	1,114
2022-04-11	2,199	2,260	2,180	2,239	86,500	1,119.50
2022-04-08	2,078	2,220	2,050	2,214	181,300	1,107
2022-04-07	1,966	1,968	1,926	1,948	27,300	974
2022-04-06	2,085	2,085	1,996	1,996	27,900	998
2022-04-05	2,093	2,093	2,055	2,085	27,000	1,042.50
2022-04-04	2,063	2,088	2,059	2,072	22,900	1,036
2022-04-01	1,999	2,089	1,988	2,075	58,300	1,037.50
2022-03-31	1,990	2,010	1,964	1,984	46,600	992
2022-03-30	1,986	2,010	1,899	2,002	230,800	1,001
2022-03-29	2,010	2,012	1,964	2,006	64,200	1,003
2022-03-28	2,023	2,027	1,990	2,019	33,200	1,009.50
2022-03-25	2,052	2,067	2,016	2,039	42,500	1,019.50
2022-03-24	2,050	2,057	2,010	2,051	35,300	1,025.50
2022-03-23	2,078	2,078	2,051	2,073	38,700	1,036.50
2022-03-22	2,062	2,062	2,018	2,051	37,100	1,025.50
2022-03-18	2,072	2,088	2,038	2,082	49,700	1,041
2022-03-17	2,054	2,079	2,027	2,072	27,400	1,036
2022-03-16	2,042	2,042	1,966	2,017	27,100	1,008.50
2022-03-15	2,040	2,068	2,014	2,025	33,800	1,012.50
2022-03-14	2,016	2,072	1,990	2,069	37,100	1,034.50
2022-03-11	2,002	2,026	1,958	1,999	62,700	999.50
2022-03-10	1,961	2,055	1,961	2,052	45,500	1,026
2022-03-09	1,943	1,972	1,919	1,946	32,400	973
2022-03-08	1,964	2,010	1,922	1,950	45,100	975
2022-03-07	2,099	2,111	1,980	1,989	30,000	994.50
2022-03-04	2,220	2,232	2,149	2,149	27,300	1,074.50
2022-03-03	2,171	2,236	2,160	2,227	28,200	1,113.50
2022-03-02	2,258	2,258	2,157	2,157	43,800	1,078.50
2022-03-01	2,295	2,328	2,239	2,260	43,200	1,130
2022-02-28	2,232	2,296	2,232	2,287	43,300	1,143.50
2022-02-25	2,251	2,269	2,216	2,241	38,600	1,120.50
2022-02-24	2,160	2,248	2,160	2,246	26,200	1,123
2022-02-22	2,139	2,221	2,125	2,178	22,000	1,089
2022-02-21	2,181	2,231	2,141	2,171	16,500	1,085.50
2022-02-18	2,217	2,237	2,205	2,213	8,000	1,106.50
2022-02-17	2,284	2,288	2,235	2,249	13,700	1,124.50
2022-02-16	2,286	2,312	2,256	2,284	20,300	1,142
2022-02-15	2,259	2,305	2,242	2,265	27,300	1,132.50
2022-02-14	2,229	2,287	2,210	2,264	32,300	1,132
2022-02-10	2,350	2,350	2,253	2,279	26,000	1,139.50
2022-02-09	2,319	2,372	2,282	2,338	34,500	1,169
2022-02-08	2,229	2,318	2,229	2,306	40,500	1,153
2022-02-07	2,150	2,241	2,139	2,229	40,400	1,114.50
2022-02-04	2,092	2,168	2,092	2,159	24,800	1,079.50
2022-02-03	2,139	2,143	2,082	2,092	26,700	1,046
2022-02-02	2,058	2,144	2,035	2,139	32,700	1,069.50
2022-02-01	2,149	2,149	2,049	2,066	31,200	1,033
2022-01-31	2,073	2,107	2,034	2,052	34,400	1,026
2022-01-28	2,060	2,131	2,052	2,123	40,600	1,061.50
2022-01-27	2,095	2,118	2,022	2,024	42,800	1,012
2022-01-26	2,081	2,114	2,077	2,094	24,300	1,047
2022-01-25	2,139	2,139	2,051	2,080	30,300	1,040
2022-01-24	2,081	2,155	2,081	2,146	23,500	1,073
2022-01-21	2,055	2,099	2,027	2,094	31,900	1,047
2022-01-20	2,013	2,082	2,013	2,065	23,700	1,032.50
2022-01-19	2,110	2,110	2,002	2,011	28,800	1,005.50
2022-01-18	2,141	2,176	2,129	2,133	14,000	1,066.50
2022-01-17	2,127	2,127	2,091	2,121	15,400	1,060.50
2022-01-14	2,191	2,191	2,075	2,101	41,700	1,050.50
2022-01-13	2,192	2,220	2,159	2,215	35,600	1,107.50
2022-01-12	2,150	2,184	2,142	2,182	16,600	1,091
2022-01-11	2,130	2,140	2,084	2,140	20,100	1,070
2022-01-07	2,126	2,146	2,104	2,123	16,400	1,061.50
2022-01-06	2,165	2,187	2,117	2,118	17,600	1,059
2022-01-05	2,123	2,180	2,123	2,178	17,700	1,089
2022-01-04	2,189	2,206	2,120	2,164	33,900	1,082

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