理想科学工業(6413)の株価時系列情報
理想科学工業(6413)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,099 | 1,110 | 1,099 | 1,101 | 4,600 |
| 2011/12/29 | 1,097 | 1,106 | 1,092 | 1,098 | 9,500 |
| 2011/12/28 | 1,093 | 1,119 | 1,093 | 1,110 | 20,800 |
| 2011/12/27 | 1,098 | 1,119 | 1,097 | 1,103 | 23,500 |
| 2011/12/26 | 1,088 | 1,111 | 1,088 | 1,111 | 22,900 |
| 2011/12/22 | 1,080 | 1,100 | 1,080 | 1,086 | 20,600 |
| 2011/12/21 | 1,088 | 1,100 | 1,080 | 1,085 | 30,800 |
| 2011/12/20 | 1,076 | 1,094 | 1,073 | 1,081 | 35,600 |
| 2011/12/19 | 1,100 | 1,101 | 1,065 | 1,076 | 48,900 |
| 2011/12/16 | 1,160 | 1,160 | 1,128 | 1,130 | 17,700 |
| 2011/12/15 | 1,163 | 1,172 | 1,151 | 1,154 | 14,600 |
| 2011/12/14 | 1,175 | 1,194 | 1,171 | 1,171 | 14,900 |
| 2011/12/13 | 1,169 | 1,191 | 1,169 | 1,189 | 13,400 |
| 2011/12/12 | 1,202 | 1,202 | 1,184 | 1,185 | 34,800 |
| 2011/12/09 | 1,161 | 1,185 | 1,161 | 1,175 | 49,200 |
| 2011/12/08 | 1,217 | 1,217 | 1,184 | 1,191 | 45,300 |
| 2011/12/07 | 1,218 | 1,238 | 1,207 | 1,234 | 18,500 |
| 2011/12/06 | 1,230 | 1,243 | 1,201 | 1,202 | 14,000 |
| 2011/12/05 | 1,223 | 1,241 | 1,223 | 1,234 | 7,900 |
| 2011/12/02 | 1,235 | 1,239 | 1,220 | 1,223 | 10,200 |
| 2011/12/01 | 1,280 | 1,280 | 1,231 | 1,234 | 16,000 |
| 2011/11/30 | 1,208 | 1,285 | 1,200 | 1,272 | 32,100 |
| 2011/11/29 | 1,200 | 1,226 | 1,186 | 1,224 | 21,000 |
| 2011/11/28 | 1,179 | 1,207 | 1,175 | 1,192 | 11,400 |
| 2011/11/25 | 1,202 | 1,210 | 1,191 | 1,191 | 17,400 |
| 2011/11/24 | 1,187 | 1,203 | 1,185 | 1,191 | 16,300 |
| 2011/11/22 | 1,178 | 1,212 | 1,178 | 1,211 | 14,000 |
| 2011/11/21 | 1,219 | 1,223 | 1,190 | 1,205 | 6,000 |
| 2011/11/18 | 1,212 | 1,231 | 1,200 | 1,225 | 10,000 |
| 2011/11/17 | 1,188 | 1,222 | 1,188 | 1,216 | 16,900 |
| 2011/11/16 | 1,210 | 1,241 | 1,188 | 1,188 | 21,200 |
| 2011/11/15 | 1,230 | 1,231 | 1,219 | 1,227 | 24,000 |
| 2011/11/14 | 1,236 | 1,268 | 1,236 | 1,246 | 11,300 |
| 2011/11/11 | 1,261 | 1,266 | 1,215 | 1,236 | 30,000 |
| 2011/11/10 | 1,261 | 1,291 | 1,261 | 1,275 | 12,800 |
| 2011/11/09 | 1,312 | 1,326 | 1,295 | 1,306 | 26,400 |
| 2011/11/08 | 1,301 | 1,340 | 1,298 | 1,304 | 19,100 |
| 2011/11/07 | 1,300 | 1,316 | 1,280 | 1,308 | 15,400 |
| 2011/11/04 | 1,294 | 1,319 | 1,294 | 1,305 | 24,200 |
| 2011/11/02 | 1,309 | 1,340 | 1,303 | 1,324 | 23,300 |
| 2011/11/01 | 1,344 | 1,370 | 1,334 | 1,337 | 35,400 |
| 2011/10/31 | 1,363 | 1,398 | 1,362 | 1,368 | 37,300 |
| 2011/10/28 | 1,420 | 1,429 | 1,373 | 1,378 | 67,900 |
| 2011/10/27 | 1,386 | 1,419 | 1,366 | 1,396 | 48,200 |
| 2011/10/26 | 1,358 | 1,414 | 1,358 | 1,403 | 28,500 |
| 2011/10/25 | 1,410 | 1,427 | 1,373 | 1,376 | 39,200 |
| 2011/10/24 | 1,401 | 1,426 | 1,401 | 1,423 | 32,900 |
| 2011/10/21 | 1,350 | 1,412 | 1,350 | 1,402 | 40,800 |
| 2011/10/20 | 1,355 | 1,359 | 1,330 | 1,346 | 36,200 |
| 2011/10/19 | 1,383 | 1,387 | 1,355 | 1,360 | 15,900 |
| 2011/10/18 | 1,368 | 1,379 | 1,353 | 1,365 | 13,600 |
| 2011/10/17 | 1,358 | 1,382 | 1,348 | 1,372 | 27,900 |
| 2011/10/14 | 1,370 | 1,378 | 1,330 | 1,330 | 54,300 |
| 2011/10/13 | 1,439 | 1,440 | 1,387 | 1,393 | 39,900 |
| 2011/10/12 | 1,420 | 1,433 | 1,407 | 1,425 | 25,100 |
| 2011/10/11 | 1,419 | 1,438 | 1,415 | 1,422 | 52,100 |
| 2011/10/07 | 1,390 | 1,419 | 1,387 | 1,403 | 53,400 |
| 2011/10/06 | 1,382 | 1,399 | 1,366 | 1,375 | 38,300 |
| 2011/10/05 | 1,404 | 1,404 | 1,373 | 1,374 | 58,700 |
| 2011/10/04 | 1,402 | 1,402 | 1,371 | 1,390 | 64,300 |
| 2011/10/03 | 1,392 | 1,412 | 1,360 | 1,411 | 107,600 |
| 2011/09/30 | 1,433 | 1,433 | 1,366 | 1,402 | 44,200 |
| 2011/09/29 | 1,398 | 1,433 | 1,383 | 1,433 | 83,800 |
| 2011/09/28 | 1,365 | 1,397 | 1,341 | 1,387 | 105,500 |
| 2011/09/27 | 1,340 | 1,360 | 1,310 | 1,340 | 51,800 |
| 2011/09/26 | 1,330 | 1,346 | 1,305 | 1,312 | 83,400 |
| 2011/09/22 | 1,299 | 1,334 | 1,295 | 1,327 | 89,800 |
| 2011/09/21 | 1,310 | 1,311 | 1,286 | 1,296 | 55,900 |
| 2011/09/20 | 1,325 | 1,333 | 1,301 | 1,309 | 64,500 |
| 2011/09/16 | 1,327 | 1,353 | 1,318 | 1,353 | 100,200 |
| 2011/09/15 | 1,328 | 1,332 | 1,309 | 1,318 | 102,700 |
| 2011/09/14 | 1,343 | 1,366 | 1,293 | 1,298 | 101,900 |
| 2011/09/13 | 1,322 | 1,383 | 1,320 | 1,355 | 95,600 |
| 2011/09/12 | 1,349 | 1,351 | 1,315 | 1,322 | 114,500 |
| 2011/09/09 | 1,396 | 1,401 | 1,376 | 1,381 | 55,300 |
| 2011/09/08 | 1,411 | 1,429 | 1,388 | 1,397 | 229,800 |
| 2011/09/07 | 1,442 | 1,459 | 1,411 | 1,418 | 339,500 |
| 2011/09/06 | 1,392 | 1,456 | 1,374 | 1,444 | 260,700 |
| 2011/09/05 | 1,391 | 1,402 | 1,385 | 1,389 | 63,800 |
| 2011/09/02 | 1,399 | 1,403 | 1,382 | 1,393 | 75,600 |
| 2011/09/01 | 1,399 | 1,411 | 1,391 | 1,406 | 55,400 |
| 2011/08/31 | 1,395 | 1,399 | 1,381 | 1,395 | 68,200 |
| 2011/08/30 | 1,421 | 1,426 | 1,386 | 1,398 | 90,800 |
| 2011/08/29 | 1,375 | 1,426 | 1,363 | 1,411 | 166,300 |
| 2011/08/26 | 1,369 | 1,377 | 1,330 | 1,340 | 109,300 |
| 2011/08/25 | 1,400 | 1,419 | 1,359 | 1,362 | 176,900 |
| 2011/08/24 | 1,430 | 1,451 | 1,341 | 1,374 | 244,600 |
| 2011/08/23 | 1,428 | 1,479 | 1,397 | 1,421 | 241,000 |
| 2011/08/22 | 1,343 | 1,414 | 1,343 | 1,403 | 177,000 |
| 2011/08/19 | 1,291 | 1,348 | 1,283 | 1,338 | 116,700 |
| 2011/08/18 | 1,332 | 1,357 | 1,310 | 1,325 | 153,600 |
| 2011/08/17 | 1,316 | 1,367 | 1,316 | 1,328 | 186,500 |
| 2011/08/16 | 1,296 | 1,325 | 1,296 | 1,316 | 110,700 |
| 2011/08/15 | 1,293 | 1,333 | 1,291 | 1,294 | 126,500 |
| 2011/08/12 | 1,311 | 1,329 | 1,262 | 1,263 | 106,700 |
| 2011/08/11 | 1,260 | 1,313 | 1,259 | 1,297 | 110,800 |
| 2011/08/10 | 1,228 | 1,315 | 1,213 | 1,289 | 157,800 |
| 2011/08/09 | 1,149 | 1,192 | 1,115 | 1,190 | 96,900 |
| 2011/08/08 | 1,205 | 1,213 | 1,175 | 1,178 | 59,400 |
| 2011/08/05 | 1,215 | 1,238 | 1,212 | 1,223 | 50,000 |
| 2011/08/04 | 1,285 | 1,296 | 1,271 | 1,271 | 35,100 |
| 2011/08/03 | 1,285 | 1,304 | 1,284 | 1,286 | 33,200 |
| 2011/08/02 | 1,319 | 1,328 | 1,299 | 1,308 | 65,000 |
| 2011/08/01 | 1,349 | 1,367 | 1,321 | 1,330 | 207,800 |
| 2011/07/29 | 1,234 | 1,234 | 1,199 | 1,199 | 17,200 |
| 2011/07/28 | 1,236 | 1,236 | 1,214 | 1,227 | 32,900 |
| 2011/07/27 | 1,250 | 1,258 | 1,234 | 1,257 | 33,800 |
| 2011/07/26 | 1,221 | 1,243 | 1,218 | 1,240 | 22,200 |
| 2011/07/25 | 1,215 | 1,221 | 1,206 | 1,210 | 21,300 |
| 2011/07/22 | 1,227 | 1,238 | 1,214 | 1,222 | 35,000 |
| 2011/07/21 | 1,241 | 1,247 | 1,225 | 1,227 | 19,900 |
| 2011/07/20 | 1,270 | 1,279 | 1,243 | 1,247 | 14,800 |
| 2011/07/19 | 1,257 | 1,263 | 1,243 | 1,256 | 9,600 |
| 2011/07/15 | 1,259 | 1,269 | 1,254 | 1,258 | 15,300 |
| 2011/07/14 | 1,274 | 1,281 | 1,263 | 1,265 | 15,900 |
| 2011/07/13 | 1,262 | 1,281 | 1,262 | 1,278 | 17,800 |
| 2011/07/12 | 1,275 | 1,295 | 1,264 | 1,271 | 25,100 |
| 2011/07/11 | 1,295 | 1,303 | 1,282 | 1,296 | 20,900 |
| 2011/07/08 | 1,306 | 1,310 | 1,292 | 1,294 | 41,000 |
| 2011/07/07 | 1,310 | 1,312 | 1,301 | 1,305 | 14,900 |
| 2011/07/06 | 1,294 | 1,315 | 1,278 | 1,315 | 30,100 |
| 2011/07/05 | 1,315 | 1,328 | 1,293 | 1,299 | 30,600 |
| 2011/07/04 | 1,337 | 1,337 | 1,311 | 1,315 | 28,800 |
| 2011/07/01 | 1,340 | 1,357 | 1,308 | 1,308 | 37,500 |
| 2011/06/30 | 1,330 | 1,330 | 1,317 | 1,330 | 52,300 |
| 2011/06/29 | 1,326 | 1,326 | 1,293 | 1,300 | 25,500 |
| 2011/06/28 | 1,332 | 1,333 | 1,293 | 1,307 | 93,000 |
| 2011/06/27 | 1,305 | 1,305 | 1,268 | 1,272 | 58,100 |
| 2011/06/24 | 1,240 | 1,308 | 1,236 | 1,304 | 64,200 |
| 2011/06/23 | 1,212 | 1,236 | 1,212 | 1,225 | 17,000 |
| 2011/06/22 | 1,205 | 1,235 | 1,203 | 1,231 | 24,500 |
| 2011/06/21 | 1,179 | 1,228 | 1,179 | 1,205 | 54,500 |
| 2011/06/20 | 1,143 | 1,186 | 1,141 | 1,165 | 22,400 |
| 2011/06/17 | 1,153 | 1,154 | 1,132 | 1,149 | 42,000 |
| 2011/06/16 | 1,146 | 1,174 | 1,143 | 1,151 | 41,000 |
| 2011/06/15 | 1,146 | 1,152 | 1,135 | 1,145 | 34,300 |
| 2011/06/14 | 1,149 | 1,164 | 1,132 | 1,145 | 33,400 |
| 2011/06/13 | 1,151 | 1,157 | 1,144 | 1,145 | 30,300 |
| 2011/06/10 | 1,188 | 1,207 | 1,162 | 1,163 | 52,700 |
| 2011/06/09 | 1,180 | 1,182 | 1,163 | 1,176 | 26,800 |
| 2011/06/08 | 1,189 | 1,198 | 1,175 | 1,188 | 26,700 |
| 2011/06/07 | 1,180 | 1,208 | 1,174 | 1,189 | 31,700 |
| 2011/06/06 | 1,201 | 1,202 | 1,178 | 1,187 | 29,300 |
| 2011/06/03 | 1,223 | 1,235 | 1,203 | 1,204 | 42,000 |
| 2011/06/02 | 1,230 | 1,242 | 1,222 | 1,237 | 29,800 |
| 2011/06/01 | 1,244 | 1,254 | 1,234 | 1,254 | 36,300 |
| 2011/05/31 | 1,215 | 1,262 | 1,215 | 1,244 | 62,400 |
| 2011/05/30 | 1,224 | 1,248 | 1,206 | 1,226 | 28,000 |
| 2011/05/27 | 1,229 | 1,229 | 1,215 | 1,218 | 31,600 |
| 2011/05/26 | 1,232 | 1,236 | 1,209 | 1,216 | 49,900 |
| 2011/05/25 | 1,225 | 1,228 | 1,208 | 1,209 | 31,800 |
| 2011/05/24 | 1,224 | 1,253 | 1,218 | 1,225 | 64,900 |
| 2011/05/23 | 1,257 | 1,269 | 1,248 | 1,254 | 55,100 |
| 2011/05/20 | 1,324 | 1,331 | 1,274 | 1,278 | 74,700 |
| 2011/05/19 | 1,360 | 1,362 | 1,321 | 1,330 | 27,900 |
| 2011/05/18 | 1,334 | 1,373 | 1,334 | 1,360 | 37,000 |
| 2011/05/17 | 1,342 | 1,354 | 1,331 | 1,338 | 35,200 |
| 2011/05/16 | 1,349 | 1,370 | 1,331 | 1,364 | 35,100 |
| 2011/05/13 | 1,391 | 1,396 | 1,352 | 1,361 | 57,200 |
| 2011/05/12 | 1,395 | 1,407 | 1,375 | 1,404 | 66,900 |
| 2011/05/11 | 1,398 | 1,400 | 1,379 | 1,395 | 86,600 |
| 2011/05/10 | 1,412 | 1,440 | 1,381 | 1,398 | 254,900 |
| 2011/05/09 | 1,521 | 1,523 | 1,502 | 1,512 | 47,300 |
| 2011/05/06 | 1,503 | 1,530 | 1,495 | 1,523 | 33,500 |
| 2011/05/02 | 1,535 | 1,536 | 1,512 | 1,527 | 32,400 |
| 2011/04/28 | 1,520 | 1,530 | 1,500 | 1,511 | 74,800 |
| 2011/04/27 | 1,498 | 1,539 | 1,487 | 1,516 | 87,700 |
| 2011/04/26 | 1,491 | 1,505 | 1,471 | 1,502 | 61,900 |
| 2011/04/25 | 1,450 | 1,503 | 1,450 | 1,477 | 123,400 |
| 2011/04/22 | 1,585 | 1,590 | 1,462 | 1,477 | 437,000 |
| 2011/04/21 | 1,299 | 1,308 | 1,280 | 1,295 | 24,000 |
| 2011/04/20 | 1,295 | 1,312 | 1,291 | 1,294 | 15,500 |
| 2011/04/19 | 1,298 | 1,301 | 1,277 | 1,295 | 21,800 |
| 2011/04/18 | 1,306 | 1,329 | 1,300 | 1,305 | 10,800 |
| 2011/04/15 | 1,316 | 1,324 | 1,305 | 1,306 | 28,800 |
| 2011/04/14 | 1,292 | 1,321 | 1,284 | 1,315 | 26,500 |
| 2011/04/13 | 1,269 | 1,305 | 1,269 | 1,299 | 21,600 |
| 2011/04/12 | 1,317 | 1,317 | 1,282 | 1,286 | 71,500 |
| 2011/04/11 | 1,330 | 1,347 | 1,317 | 1,342 | 21,200 |
| 2011/04/08 | 1,306 | 1,353 | 1,299 | 1,330 | 44,000 |
| 2011/04/07 | 1,334 | 1,337 | 1,286 | 1,306 | 88,800 |
| 2011/04/06 | 1,334 | 1,337 | 1,295 | 1,307 | 37,200 |
| 2011/04/05 | 1,360 | 1,362 | 1,318 | 1,333 | 50,400 |
| 2011/04/04 | 1,403 | 1,416 | 1,353 | 1,366 | 61,100 |
| 2011/04/01 | 1,435 | 1,444 | 1,402 | 1,402 | 48,200 |
| 2011/03/31 | 1,402 | 1,449 | 1,368 | 1,449 | 56,400 |
| 2011/03/30 | 1,358 | 1,402 | 1,351 | 1,401 | 44,100 |
| 2011/03/29 | 1,402 | 1,409 | 1,313 | 1,355 | 126,900 |
| 2011/03/28 | 1,408 | 1,424 | 1,354 | 1,424 | 55,700 |
| 2011/03/25 | 1,405 | 1,405 | 1,360 | 1,378 | 51,700 |
| 2011/03/24 | 1,385 | 1,406 | 1,362 | 1,365 | 53,800 |
| 2011/03/23 | 1,423 | 1,450 | 1,367 | 1,383 | 60,900 |
| 2011/03/22 | 1,367 | 1,399 | 1,346 | 1,393 | 46,400 |
| 2011/03/18 | 1,303 | 1,333 | 1,302 | 1,307 | 45,700 |
| 2011/03/17 | 1,196 | 1,330 | 1,177 | 1,289 | 82,500 |
| 2011/03/16 | 1,150 | 1,346 | 1,128 | 1,285 | 96,200 |
| 2011/03/15 | 1,119 | 1,195 | 1,059 | 1,120 | 170,000 |
| 2011/03/14 | 1,340 | 1,448 | 1,325 | 1,359 | 67,800 |
| 2011/03/11 | 1,567 | 1,612 | 1,528 | 1,540 | 137,600 |
| 2011/03/10 | 1,578 | 1,582 | 1,536 | 1,548 | 42,100 |
| 2011/03/09 | 1,587 | 1,599 | 1,568 | 1,568 | 31,600 |
| 2011/03/08 | 1,600 | 1,610 | 1,563 | 1,586 | 54,700 |
| 2011/03/07 | 1,620 | 1,620 | 1,580 | 1,591 | 62,200 |
| 2011/03/04 | 1,583 | 1,626 | 1,575 | 1,616 | 141,900 |
| 2011/03/03 | 1,490 | 1,548 | 1,472 | 1,548 | 125,600 |
| 2011/03/02 | 1,470 | 1,493 | 1,461 | 1,461 | 84,200 |
| 2011/03/01 | 1,478 | 1,521 | 1,478 | 1,486 | 79,300 |
| 2011/02/28 | 1,460 | 1,507 | 1,438 | 1,498 | 86,000 |
| 2011/02/25 | 1,436 | 1,458 | 1,417 | 1,430 | 74,500 |
| 2011/02/24 | 1,479 | 1,479 | 1,419 | 1,426 | 75,900 |
| 2011/02/23 | 1,454 | 1,480 | 1,454 | 1,465 | 54,500 |
| 2011/02/22 | 1,495 | 1,495 | 1,461 | 1,469 | 46,300 |
| 2011/02/21 | 1,490 | 1,504 | 1,474 | 1,501 | 25,900 |
| 2011/02/18 | 1,483 | 1,499 | 1,470 | 1,496 | 28,300 |
| 2011/02/17 | 1,493 | 1,495 | 1,475 | 1,484 | 52,800 |
| 2011/02/16 | 1,503 | 1,509 | 1,482 | 1,493 | 68,500 |
| 2011/02/15 | 1,488 | 1,500 | 1,480 | 1,483 | 50,600 |
| 2011/02/14 | 1,489 | 1,493 | 1,478 | 1,484 | 34,100 |
| 2011/02/10 | 1,479 | 1,490 | 1,452 | 1,469 | 53,500 |
| 2011/02/09 | 1,441 | 1,489 | 1,441 | 1,471 | 90,700 |
| 2011/02/08 | 1,429 | 1,441 | 1,420 | 1,435 | 79,500 |
| 2011/02/07 | 1,408 | 1,416 | 1,401 | 1,415 | 49,400 |
| 2011/02/04 | 1,390 | 1,407 | 1,377 | 1,402 | 63,800 |
| 2011/02/03 | 1,361 | 1,386 | 1,361 | 1,385 | 42,200 |
| 2011/02/02 | 1,405 | 1,405 | 1,367 | 1,367 | 57,900 |
| 2011/02/01 | 1,409 | 1,410 | 1,355 | 1,388 | 70,600 |
| 2011/01/31 | 1,380 | 1,390 | 1,360 | 1,367 | 50,100 |
| 2011/01/28 | 1,425 | 1,430 | 1,387 | 1,392 | 36,800 |
| 2011/01/27 | 1,409 | 1,428 | 1,404 | 1,417 | 39,900 |
| 2011/01/26 | 1,423 | 1,434 | 1,401 | 1,418 | 33,600 |
| 2011/01/25 | 1,418 | 1,427 | 1,396 | 1,417 | 37,500 |
| 2011/01/24 | 1,360 | 1,396 | 1,351 | 1,391 | 36,500 |
| 2011/01/21 | 1,440 | 1,440 | 1,363 | 1,377 | 86,300 |
| 2011/01/20 | 1,441 | 1,447 | 1,426 | 1,429 | 40,400 |
| 2011/01/19 | 1,474 | 1,498 | 1,451 | 1,458 | 50,800 |
| 2011/01/18 | 1,460 | 1,493 | 1,449 | 1,487 | 55,100 |
| 2011/01/17 | 1,464 | 1,478 | 1,437 | 1,439 | 42,100 |
| 2011/01/14 | 1,489 | 1,509 | 1,471 | 1,473 | 103,800 |
| 2011/01/13 | 1,525 | 1,549 | 1,496 | 1,500 | 94,700 |
| 2011/01/12 | 1,482 | 1,550 | 1,474 | 1,514 | 171,700 |
| 2011/01/11 | 1,430 | 1,483 | 1,430 | 1,467 | 101,800 |
| 2011/01/07 | 1,446 | 1,450 | 1,430 | 1,430 | 28,200 |
| 2011/01/06 | 1,431 | 1,446 | 1,429 | 1,439 | 47,700 |
| 2011/01/05 | 1,442 | 1,446 | 1,424 | 1,435 | 35,500 |
| 2011/01/04 | 1,453 | 1,464 | 1,439 | 1,442 | 49,700 |