6413 理想科学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,655	2,662	2,632	2,655	16,300	1,327.50
2023-12-28	2,647	2,650	2,626	2,638	8,300	1,319
2023-12-27	2,641	2,645	2,626	2,642	26,200	1,321
2023-12-26	2,633	2,658	2,629	2,642	13,900	1,321
2023-12-25	2,678	2,678	2,584	2,617	11,000	1,308.50
2023-12-22	2,631	2,676	2,631	2,659	22,500	1,329.50
2023-12-21	2,677	2,677	2,630	2,630	35,700	1,315
2023-12-20	2,701	2,716	2,680	2,683	25,200	1,341.50
2023-12-19	2,661	2,691	2,650	2,691	28,100	1,345.50
2023-12-18	2,625	2,660	2,603	2,644	22,700	1,322
2023-12-15	2,705	2,735	2,623	2,638	72,400	1,319
2023-12-14	2,748	2,749	2,692	2,700	26,200	1,350
2023-12-13	2,735	2,770	2,735	2,747	19,300	1,373.50
2023-12-12	2,733	2,751	2,708	2,729	21,000	1,364.50
2023-12-11	2,685	2,718	2,672	2,718	49,000	1,359
2023-12-08	2,698	2,698	2,640	2,642	57,200	1,321
2023-12-07	2,790	2,790	2,741	2,745	29,200	1,372.50
2023-12-06	2,741	2,815	2,741	2,811	39,500	1,405.50
2023-12-05	2,760	2,787	2,738	2,738	28,400	1,369
2023-12-04	2,750	2,795	2,741	2,782	17,700	1,391
2023-12-01	2,785	2,819	2,754	2,765	37,500	1,382.50
2023-11-30	2,729	2,789	2,729	2,761	36,500	1,380.50
2023-11-29	2,747	2,761	2,732	2,738	18,000	1,369
2023-11-28	2,732	2,774	2,713	2,766	34,700	1,383
2023-11-27	2,732	2,733	2,702	2,712	17,300	1,356
2023-11-24	2,709	2,737	2,708	2,721	19,200	1,360.50
2023-11-22	2,700	2,739	2,671	2,674	27,800	1,337
2023-11-21	2,650	2,729	2,649	2,714	23,400	1,357
2023-11-20	2,694	2,720	2,650	2,650	29,400	1,325
2023-11-17	2,627	2,690	2,627	2,690	23,500	1,345
2023-11-16	2,655	2,658	2,622	2,622	11,800	1,311
2023-11-15	2,634	2,673	2,624	2,655	22,700	1,327.50
2023-11-14	2,648	2,660	2,616	2,644	23,300	1,322
2023-11-13	2,641	2,659	2,613	2,646	16,600	1,323
2023-11-10	2,622	2,664	2,614	2,658	34,100	1,329
2023-11-09	2,589	2,663	2,577	2,652	34,000	1,326
2023-11-08	2,623	2,639	2,495	2,589	117,600	1,294.50
2023-11-07	2,609	2,663	2,590	2,623	54,300	1,311.50
2023-11-06	2,439	2,596	2,438	2,596	95,700	1,298
2023-11-02	2,340	2,369	2,340	2,350	17,000	1,175
2023-11-01	2,369	2,392	2,329	2,337	28,500	1,168.50
2023-10-31	2,288	2,336	2,288	2,336	27,900	1,168
2023-10-30	2,315	2,330	2,275	2,293	29,300	1,146.50
2023-10-27	2,310	2,343	2,300	2,343	20,000	1,171.50
2023-10-26	2,309	2,332	2,275	2,293	19,600	1,146.50
2023-10-25	2,355	2,355	2,297	2,310	36,000	1,155
2023-10-24	2,324	2,330	2,265	2,312	17,000	1,156
2023-10-23	2,329	2,351	2,324	2,324	15,800	1,162
2023-10-20	2,350	2,378	2,332	2,357	15,900	1,178.50
2023-10-19	2,336	2,394	2,336	2,379	16,900	1,189.50
2023-10-18	2,402	2,408	2,363	2,379	24,200	1,189.50
2023-10-17	2,353	2,398	2,353	2,393	30,600	1,196.50
2023-10-16	2,348	2,368	2,323	2,353	39,600	1,176.50
2023-10-13	2,365	2,385	2,335	2,348	31,900	1,174
2023-10-12	2,328	2,378	2,323	2,377	28,500	1,188.50
2023-10-11	2,346	2,346	2,320	2,328	27,800	1,164
2023-10-10	2,352	2,352	2,329	2,347	34,400	1,173.50
2023-10-06	2,281	2,321	2,281	2,302	22,100	1,151
2023-10-05	2,236	2,288	2,236	2,285	38,800	1,142.50
2023-10-04	2,272	2,272	2,215	2,233	35,700	1,116.50
2023-10-03	2,313	2,329	2,284	2,285	28,800	1,142.50
2023-10-02	2,329	2,364	2,313	2,313	41,400	1,156.50
2023-09-29	2,349	2,354	2,318	2,336	30,000	1,168
2023-09-28	2,340	2,348	2,316	2,340	34,500	1,170
2023-09-27	2,306	2,361	2,289	2,354	43,800	1,177
2023-09-26	2,358	2,358	2,326	2,339	38,900	1,169.50
2023-09-25	2,368	2,374	2,355	2,356	23,500	1,178
2023-09-22	2,365	2,379	2,340	2,356	34,700	1,178
2023-09-21	2,383	2,400	2,370	2,379	26,000	1,189.50
2023-09-20	2,450	2,457	2,379	2,384	49,300	1,192
2023-09-19	2,408	2,450	2,401	2,448	54,300	1,224
2023-09-15	2,418	2,425	2,403	2,408	47,900	1,204
2023-09-14	2,358	2,405	2,358	2,396	47,000	1,198
2023-09-13	2,350	2,373	2,341	2,357	35,700	1,178.50
2023-09-12	2,323	2,357	2,323	2,350	25,700	1,175
2023-09-11	2,311	2,328	2,306	2,322	31,500	1,161
2023-09-08	2,330	2,338	2,286	2,296	43,800	1,148
2023-09-07	2,349	2,362	2,336	2,340	28,100	1,170
2023-09-06	2,344	2,358	2,337	2,353	36,900	1,176.50
2023-09-05	2,342	2,347	2,324	2,344	33,800	1,172
2023-09-04	2,311	2,349	2,309	2,324	38,800	1,162
2023-09-01	2,280	2,310	2,270	2,305	36,100	1,152.50
2023-08-31	2,293	2,305	2,278	2,280	51,300	1,140
2023-08-30	2,281	2,296	2,280	2,286	22,400	1,143
2023-08-29	2,292	2,294	2,268	2,280	26,100	1,140
2023-08-28	2,237	2,290	2,237	2,282	38,600	1,141
2023-08-25	2,222	2,243	2,210	2,235	44,000	1,117.50
2023-08-24	2,263	2,276	2,247	2,247	46,700	1,123.50
2023-08-23	2,245	2,263	2,233	2,260	34,300	1,130
2023-08-22	2,230	2,247	2,228	2,247	28,700	1,123.50
2023-08-21	2,226	2,245	2,225	2,230	24,300	1,115
2023-08-18	2,207	2,215	2,197	2,212	20,700	1,106
2023-08-17	2,218	2,229	2,194	2,212	20,600	1,106
2023-08-16	2,200	2,238	2,195	2,218	26,100	1,109
2023-08-15	2,221	2,238	2,207	2,213	26,900	1,106.50
2023-08-14	2,209	2,233	2,209	2,222	24,100	1,111
2023-08-10	2,197	2,212	2,184	2,210	32,500	1,105
2023-08-09	2,186	2,207	2,158	2,199	25,300	1,099.50
2023-08-08	2,167	2,209	2,167	2,186	37,000	1,093
2023-08-07	2,103	2,156	2,100	2,156	39,500	1,078
2023-08-04	2,115	2,135	2,100	2,106	47,300	1,053
2023-08-03	2,194	2,194	2,129	2,133	80,800	1,066.50
2023-08-02	2,280	2,324	2,185	2,194	157,500	1,097
2023-08-01	2,331	2,343	2,307	2,330	48,500	1,165
2023-07-31	2,310	2,358	2,310	2,332	38,500	1,166
2023-07-28	2,286	2,303	2,257	2,274	69,300	1,137
2023-07-27	2,303	2,318	2,289	2,317	29,900	1,158.50
2023-07-26	2,326	2,347	2,302	2,320	27,400	1,160
2023-07-25	2,332	2,348	2,314	2,348	30,900	1,174
2023-07-24	2,329	2,343	2,307	2,332	29,700	1,166
2023-07-21	2,296	2,339	2,288	2,324	40,200	1,162
2023-07-20	2,320	2,355	2,305	2,316	30,000	1,158
2023-07-19	2,348	2,369	2,321	2,344	23,100	1,172
2023-07-18	2,300	2,337	2,295	2,328	20,700	1,164
2023-07-14	2,347	2,347	2,281	2,300	20,400	1,150
2023-07-13	2,324	2,345	2,303	2,331	16,400	1,165.50
2023-07-12	2,326	2,326	2,294	2,312	17,300	1,156
2023-07-11	2,319	2,349	2,312	2,318	19,500	1,159
2023-07-10	2,320	2,333	2,289	2,315	32,300	1,157.50
2023-07-07	2,324	2,340	2,289	2,309	33,400	1,154.50
2023-07-06	2,343	2,358	2,324	2,347	29,000	1,173.50
2023-07-05	2,436	2,451	2,383	2,385	33,700	1,192.50
2023-07-04	2,483	2,483	2,413	2,447	105,000	1,223.50
2023-07-03	2,418	2,470	2,418	2,455	47,400	1,227.50
2023-06-30	2,407	2,426	2,383	2,423	63,000	1,211.50
2023-06-29	2,362	2,416	2,362	2,415	220,300	1,207.50
2023-06-28	2,283	2,361	2,283	2,359	65,900	1,179.50
2023-06-27	2,259	2,269	2,252	2,257	29,900	1,128.50
2023-06-26	2,317	2,317	2,278	2,285	17,300	1,142.50
2023-06-23	2,363	2,365	2,303	2,318	31,300	1,159
2023-06-22	2,324	2,353	2,324	2,342	30,200	1,171
2023-06-21	2,319	2,351	2,302	2,314	27,300	1,157
2023-06-20	2,307	2,350	2,301	2,342	27,800	1,171
2023-06-19	2,291	2,330	2,291	2,325	32,100	1,162.50
2023-06-16	2,300	2,307	2,252	2,284	79,500	1,142
2023-06-15	2,321	2,333	2,287	2,304	37,300	1,152
2023-06-14	2,319	2,335	2,302	2,310	41,900	1,155
2023-06-13	2,264	2,300	2,264	2,289	32,000	1,144.50
2023-06-12	2,290	2,315	2,287	2,305	23,600	1,152.50
2023-06-09	2,287	2,293	2,268	2,284	32,800	1,142
2023-06-08	2,260	2,274	2,242	2,273	29,200	1,136.50
2023-06-07	2,310	2,348	2,255	2,256	35,500	1,128
2023-06-06	2,304	2,316	2,282	2,306	22,000	1,153
2023-06-05	2,329	2,336	2,298	2,331	28,500	1,165.50
2023-06-02	2,256	2,311	2,231	2,305	24,500	1,152.50
2023-06-01	2,210	2,274	2,182	2,236	33,600	1,118
2023-05-31	2,214	2,236	2,196	2,215	71,900	1,107.50
2023-05-30	2,265	2,269	2,230	2,245	21,500	1,122.50
2023-05-29	2,314	2,340	2,262	2,265	13,800	1,132.50
2023-05-26	2,304	2,316	2,286	2,288	24,400	1,144
2023-05-25	2,281	2,316	2,276	2,288	26,300	1,144
2023-05-24	2,306	2,328	2,300	2,315	17,400	1,157.50
2023-05-23	2,324	2,347	2,290	2,327	31,600	1,163.50
2023-05-22	2,336	2,347	2,316	2,336	20,100	1,168
2023-05-19	2,420	2,420	2,332	2,349	16,400	1,174.50
2023-05-18	2,444	2,444	2,374	2,402	22,000	1,201
2023-05-17	2,415	2,445	2,383	2,432	22,800	1,216
2023-05-16	2,401	2,416	2,360	2,414	18,200	1,207
2023-05-15	2,352	2,429	2,340	2,401	39,300	1,200.50
2023-05-12	2,300	2,341	2,300	2,332	32,700	1,166
2023-05-11	2,285	2,313	2,269	2,308	26,800	1,154
2023-05-10	2,372	2,372	2,270	2,292	83,500	1,146
2023-05-09	2,513	2,530	2,506	2,523	22,700	1,261.50
2023-05-08	2,507	2,526	2,483	2,498	16,500	1,249
2023-05-02	2,506	2,510	2,480	2,497	15,900	1,248.50
2023-05-01	2,494	2,516	2,477	2,505	24,600	1,252.50
2023-04-28	2,449	2,477	2,442	2,473	31,300	1,236.50
2023-04-27	2,400	2,446	2,397	2,402	34,800	1,201
2023-04-26	2,399	2,451	2,384	2,416	23,500	1,208
2023-04-25	2,420	2,438	2,397	2,400	16,300	1,200
2023-04-24	2,388	2,408	2,380	2,399	9,900	1,199.50
2023-04-21	2,346	2,410	2,346	2,388	12,900	1,194
2023-04-20	2,354	2,382	2,348	2,365	11,700	1,182.50
2023-04-19	2,374	2,385	2,337	2,377	13,800	1,188.50
2023-04-18	2,328	2,390	2,313	2,374	20,900	1,187
2023-04-17	2,291	2,330	2,291	2,321	16,400	1,160.50
2023-04-14	2,262	2,294	2,260	2,291	19,700	1,145.50
2023-04-13	2,274	2,308	2,254	2,274	17,300	1,137
2023-04-12	2,257	2,274	2,255	2,268	18,400	1,134
2023-04-11	2,285	2,285	2,249	2,259	20,700	1,129.50
2023-04-10	2,243	2,258	2,231	2,247	15,000	1,123.50
2023-04-07	2,251	2,262	2,235	2,238	16,800	1,119
2023-04-06	2,253	2,269	2,225	2,256	27,800	1,128
2023-04-05	2,329	2,329	2,248	2,252	23,600	1,126
2023-04-04	2,329	2,354	2,310	2,348	28,400	1,174
2023-04-03	2,341	2,347	2,312	2,325	21,900	1,162.50
2023-03-31	2,290	2,326	2,281	2,307	24,300	1,153.50
2023-03-30	2,312	2,322	2,272	2,291	29,900	1,145.50
2023-03-29	2,327	2,401	2,318	2,396	72,700	1,198
2023-03-28	2,379	2,379	2,324	2,329	29,600	1,164.50
2023-03-27	2,358	2,358	2,337	2,346	27,700	1,173
2023-03-24	2,323	2,352	2,311	2,339	28,900	1,169.50
2023-03-23	2,283	2,336	2,281	2,325	24,800	1,162.50
2023-03-22	2,304	2,336	2,295	2,316	29,300	1,158
2023-03-20	2,266	2,303	2,255	2,265	29,800	1,132.50
2023-03-17	2,313	2,348	2,279	2,290	77,600	1,145
2023-03-16	2,300	2,328	2,265	2,298	43,400	1,149
2023-03-15	2,365	2,386	2,342	2,350	36,600	1,175
2023-03-14	2,378	2,378	2,286	2,328	56,900	1,164
2023-03-13	2,477	2,477	2,400	2,422	26,600	1,211
2023-03-10	2,513	2,544	2,509	2,509	49,800	1,254.50
2023-03-09	2,520	2,566	2,520	2,552	41,500	1,276
2023-03-08	2,517	2,536	2,514	2,520	38,100	1,260
2023-03-07	2,507	2,535	2,507	2,523	36,200	1,261.50
2023-03-06	2,497	2,516	2,475	2,507	31,700	1,253.50
2023-03-03	2,454	2,499	2,454	2,497	35,000	1,248.50
2023-03-02	2,467	2,486	2,453	2,453	24,900	1,226.50
2023-03-01	2,467	2,485	2,453	2,467	28,900	1,233.50
2023-02-28	2,452	2,496	2,445	2,478	53,800	1,239
2023-02-27	2,409	2,460	2,401	2,452	29,900	1,226
2023-02-24	2,396	2,428	2,395	2,411	40,600	1,205.50
2023-02-22	2,375	2,400	2,363	2,382	24,800	1,191
2023-02-21	2,391	2,403	2,374	2,381	23,000	1,190.50
2023-02-20	2,389	2,415	2,378	2,382	28,400	1,191
2023-02-17	2,396	2,398	2,370	2,370	19,300	1,185
2023-02-16	2,388	2,413	2,388	2,407	34,300	1,203.50
2023-02-15	2,366	2,386	2,366	2,384	29,100	1,192
2023-02-14	2,309	2,366	2,305	2,350	37,200	1,175
2023-02-13	2,293	2,302	2,262	2,290	27,900	1,145
2023-02-10	2,280	2,315	2,275	2,292	25,300	1,146
2023-02-09	2,256	2,308	2,256	2,296	37,100	1,148
2023-02-08	2,232	2,268	2,230	2,264	35,600	1,132
2023-02-07	2,228	2,283	2,228	2,245	30,000	1,122.50
2023-02-06	2,240	2,262	2,210	2,236	40,800	1,118
2023-02-03	2,211	2,253	2,210	2,234	46,600	1,117
2023-02-02	2,284	2,284	2,211	2,220	49,200	1,110
2023-02-01	2,389	2,411	2,241	2,259	105,800	1,129.50
2023-01-31	2,123	2,168	2,122	2,161	26,500	1,080.50
2023-01-30	2,154	2,165	2,127	2,130	27,600	1,065
2023-01-27	2,149	2,160	2,140	2,154	17,100	1,077
2023-01-26	2,148	2,155	2,123	2,149	17,200	1,074.50
2023-01-25	2,142	2,151	2,121	2,134	19,700	1,067
2023-01-24	2,110	2,156	2,107	2,147	30,900	1,073.50
2023-01-23	2,065	2,095	2,063	2,095	20,600	1,047.50
2023-01-20	2,067	2,075	2,056	2,061	8,100	1,030.50
2023-01-19	2,093	2,093	2,044	2,051	15,900	1,025.50
2023-01-18	2,037	2,110	2,027	2,079	30,100	1,039.50
2023-01-17	2,002	2,040	1,996	2,034	24,200	1,017
2023-01-16	2,015	2,050	2,007	2,017	17,100	1,008.50
2023-01-13	2,041	2,063	2,034	2,043	17,900	1,021.50
2023-01-12	2,012	2,052	2,012	2,041	11,100	1,020.50
2023-01-11	2,020	2,057	2,020	2,048	12,400	1,024
2023-01-10	1,993	2,044	1,993	2,020	20,300	1,010
2023-01-06	1,981	2,003	1,976	1,993	19,100	996.50
2023-01-05	1,997	1,999	1,981	1,990	20,200	995
2023-01-04	2,061	2,061	2,002	2,003	21,400	1,001.50

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