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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,942 | 1,962 | 1,930 | 1,944 | 41,100 |
| 2014/12/29 | 1,910 | 1,950 | 1,910 | 1,938 | 53,000 |
| 2014/12/26 | 1,883 | 1,909 | 1,866 | 1,904 | 48,000 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 3,735 | 3,750 | 3,725 | 3,745 | 15,700 |
| 2014/12/24 | 3,735 | 3,740 | 3,715 | 3,735 | 20,700 |
| 2014/12/22 | 3,685 | 3,715 | 3,655 | 3,680 | 20,900 |
| 2014/12/19 | 3,755 | 3,760 | 3,650 | 3,660 | 37,000 |
| 2014/12/18 | 3,650 | 3,750 | 3,630 | 3,725 | 48,100 |
| 2014/12/17 | 3,630 | 3,660 | 3,560 | 3,585 | 35,700 |
| 2014/12/16 | 3,625 | 3,665 | 3,620 | 3,630 | 36,800 |
| 2014/12/15 | 3,700 | 3,755 | 3,655 | 3,660 | 25,600 |
| 2014/12/12 | 3,690 | 3,775 | 3,690 | 3,750 | 53,500 |
| 2014/12/11 | 3,640 | 3,675 | 3,640 | 3,660 | 15,300 |
| 2014/12/10 | 3,730 | 3,755 | 3,670 | 3,685 | 28,200 |
| 2014/12/09 | 3,725 | 3,740 | 3,710 | 3,740 | 27,500 |
| 2014/12/08 | 3,700 | 3,720 | 3,690 | 3,715 | 26,800 |
| 2014/12/05 | 3,640 | 3,690 | 3,635 | 3,680 | 24,900 |
| 2014/12/04 | 3,620 | 3,650 | 3,610 | 3,630 | 16,100 |
| 2014/12/03 | 3,675 | 3,675 | 3,610 | 3,620 | 25,800 |
| 2014/12/02 | 3,690 | 3,690 | 3,650 | 3,670 | 24,300 |
| 2014/12/01 | 3,645 | 3,675 | 3,645 | 3,660 | 19,800 |
| 2014/11/28 | 3,630 | 3,655 | 3,610 | 3,645 | 13,100 |
| 2014/11/27 | 3,725 | 3,725 | 3,620 | 3,630 | 19,000 |
| 2014/11/26 | 3,705 | 3,760 | 3,695 | 3,725 | 31,300 |
| 2014/11/25 | 3,620 | 3,720 | 3,615 | 3,705 | 50,000 |
| 2014/11/21 | 3,630 | 3,650 | 3,575 | 3,615 | 58,600 |
| 2014/11/20 | 3,650 | 3,675 | 3,630 | 3,645 | 53,200 |
| 2014/11/19 | 3,555 | 3,660 | 3,555 | 3,645 | 64,600 |
| 2014/11/18 | 3,560 | 3,565 | 3,520 | 3,555 | 55,300 |
| 2014/11/17 | 3,565 | 3,580 | 3,520 | 3,525 | 45,900 |
| 2014/11/14 | 3,580 | 3,580 | 3,500 | 3,545 | 38,200 |
| 2014/11/13 | 3,510 | 3,530 | 3,475 | 3,515 | 27,200 |
| 2014/11/12 | 3,525 | 3,555 | 3,505 | 3,515 | 55,300 |
| 2014/11/11 | 3,540 | 3,565 | 3,515 | 3,515 | 42,000 |
| 2014/11/10 | 3,525 | 3,555 | 3,525 | 3,540 | 35,400 |
| 2014/11/07 | 3,600 | 3,615 | 3,525 | 3,550 | 81,800 |
| 2014/11/06 | 3,700 | 3,750 | 3,570 | 3,590 | 142,100 |
| 2014/11/05 | 3,410 | 3,440 | 3,370 | 3,420 | 40,600 |
| 2014/11/04 | 3,510 | 3,585 | 3,360 | 3,390 | 61,900 |
| 2014/10/31 | 3,285 | 3,380 | 3,270 | 3,340 | 57,400 |
| 2014/10/30 | 3,175 | 3,345 | 3,175 | 3,270 | 223,500 |
| 2014/10/29 | 3,105 | 3,275 | 3,105 | 3,180 | 74,500 |
| 2014/10/28 | 3,040 | 3,090 | 3,040 | 3,075 | 28,300 |
| 2014/10/27 | 3,085 | 3,110 | 3,035 | 3,050 | 41,700 |
| 2014/10/24 | 3,110 | 3,115 | 3,050 | 3,075 | 25,100 |
| 2014/10/23 | 3,060 | 3,090 | 3,035 | 3,045 | 35,300 |
| 2014/10/22 | 3,015 | 3,125 | 3,015 | 3,100 | 48,500 |
| 2014/10/21 | 3,125 | 3,125 | 2,997 | 3,015 | 53,600 |
| 2014/10/20 | 3,080 | 3,155 | 3,075 | 3,100 | 33,400 |
| 2014/10/17 | 3,050 | 3,080 | 2,993 | 2,994 | 67,400 |
| 2014/10/16 | 3,085 | 3,145 | 3,065 | 3,070 | 40,700 |
| 2014/10/15 | 3,075 | 3,180 | 3,075 | 3,180 | 46,700 |
| 2014/10/14 | 3,050 | 3,125 | 3,050 | 3,065 | 55,100 |
| 2014/10/10 | 3,175 | 3,210 | 3,130 | 3,155 | 57,900 |
| 2014/10/09 | 3,360 | 3,365 | 3,215 | 3,220 | 76,700 |
| 2014/10/08 | 3,330 | 3,425 | 3,330 | 3,380 | 78,500 |
| 2014/10/07 | 3,390 | 3,405 | 3,340 | 3,360 | 59,400 |
| 2014/10/06 | 3,450 | 3,510 | 3,405 | 3,415 | 48,700 |
| 2014/10/03 | 3,480 | 3,525 | 3,435 | 3,450 | 48,800 |
| 2014/10/02 | 3,515 | 3,585 | 3,515 | 3,515 | 55,500 |
| 2014/10/01 | 3,560 | 3,655 | 3,560 | 3,620 | 62,100 |
| 2014/09/30 | 3,595 | 3,615 | 3,515 | 3,550 | 59,400 |
| 2014/09/29 | 3,605 | 3,630 | 3,575 | 3,595 | 30,500 |
| 2014/09/26 | 3,660 | 3,675 | 3,600 | 3,605 | 29,800 |
| 2014/09/25 | 3,635 | 3,670 | 3,615 | 3,660 | 41,800 |
| 2014/09/24 | 3,750 | 3,770 | 3,620 | 3,635 | 82,600 |
| 2014/09/22 | 3,800 | 3,825 | 3,785 | 3,815 | 47,500 |
| 2014/09/19 | 3,720 | 3,790 | 3,685 | 3,785 | 61,400 |
| 2014/09/18 | 3,635 | 3,710 | 3,615 | 3,705 | 48,600 |
| 2014/09/17 | 3,650 | 3,665 | 3,635 | 3,645 | 37,500 |
| 2014/09/16 | 3,585 | 3,670 | 3,585 | 3,640 | 60,200 |
| 2014/09/12 | 3,575 | 3,595 | 3,565 | 3,585 | 52,800 |
| 2014/09/11 | 3,570 | 3,585 | 3,525 | 3,575 | 50,700 |
| 2014/09/10 | 3,540 | 3,560 | 3,525 | 3,550 | 66,900 |
| 2014/09/09 | 3,545 | 3,545 | 3,505 | 3,540 | 40,400 |
| 2014/09/08 | 3,535 | 3,550 | 3,520 | 3,545 | 45,900 |
| 2014/09/05 | 3,515 | 3,530 | 3,495 | 3,505 | 34,500 |
| 2014/09/04 | 3,500 | 3,540 | 3,460 | 3,515 | 53,600 |
| 2014/09/03 | 3,600 | 3,650 | 3,460 | 3,505 | 88,800 |
| 2014/09/02 | 3,480 | 3,640 | 3,480 | 3,600 | 67,600 |
| 2014/09/01 | 3,370 | 3,490 | 3,370 | 3,480 | 46,400 |
| 2014/08/29 | 3,360 | 3,380 | 3,355 | 3,370 | 29,700 |
| 2014/08/28 | 3,350 | 3,370 | 3,350 | 3,360 | 23,900 |
| 2014/08/27 | 3,335 | 3,365 | 3,330 | 3,350 | 29,000 |
| 2014/08/26 | 3,285 | 3,335 | 3,250 | 3,320 | 34,300 |
| 2014/08/25 | 3,295 | 3,300 | 3,225 | 3,285 | 51,200 |
| 2014/08/22 | 3,290 | 3,325 | 3,250 | 3,305 | 49,000 |
| 2014/08/21 | 3,155 | 3,275 | 3,155 | 3,275 | 59,600 |
| 2014/08/20 | 3,185 | 3,215 | 3,125 | 3,195 | 50,500 |
| 2014/08/19 | 3,140 | 3,210 | 3,130 | 3,185 | 66,100 |
| 2014/08/18 | 2,998 | 3,110 | 2,998 | 3,095 | 58,600 |
| 2014/08/15 | 2,969 | 2,997 | 2,934 | 2,962 | 30,900 |
| 2014/08/14 | 2,965 | 2,984 | 2,946 | 2,962 | 43,100 |
| 2014/08/13 | 2,957 | 2,971 | 2,921 | 2,945 | 37,900 |
| 2014/08/12 | 2,938 | 2,965 | 2,915 | 2,939 | 35,200 |
| 2014/08/11 | 2,919 | 2,966 | 2,911 | 2,917 | 24,500 |
| 2014/08/08 | 2,978 | 2,999 | 2,908 | 2,917 | 33,900 |
| 2014/08/07 | 2,965 | 2,996 | 2,964 | 2,980 | 31,300 |
| 2014/08/06 | 3,005 | 3,025 | 2,950 | 2,976 | 25,300 |
| 2014/08/05 | 3,005 | 3,020 | 2,998 | 3,005 | 28,200 |
| 2014/08/04 | 3,055 | 3,070 | 3,020 | 3,035 | 27,700 |
| 2014/08/01 | 3,140 | 3,210 | 3,050 | 3,050 | 77,400 |
| 2014/07/31 | 2,999 | 3,045 | 2,951 | 3,035 | 43,300 |
| 2014/07/30 | 2,912 | 2,998 | 2,912 | 2,976 | 14,600 |
| 2014/07/29 | 2,952 | 2,970 | 2,927 | 2,952 | 19,700 |
| 2014/07/28 | 2,946 | 2,956 | 2,902 | 2,941 | 24,100 |
| 2014/07/25 | 2,999 | 3,010 | 2,929 | 2,944 | 19,100 |
| 2014/07/24 | 2,998 | 3,010 | 2,938 | 2,971 | 30,500 |
| 2014/07/23 | 2,960 | 3,010 | 2,955 | 2,998 | 23,500 |
| 2014/07/22 | 2,875 | 2,952 | 2,855 | 2,952 | 23,600 |
| 2014/07/18 | 2,863 | 2,901 | 2,851 | 2,894 | 14,600 |
| 2014/07/17 | 2,924 | 2,931 | 2,891 | 2,908 | 9,600 |
| 2014/07/16 | 2,920 | 2,950 | 2,915 | 2,924 | 14,500 |
| 2014/07/15 | 2,918 | 2,940 | 2,895 | 2,927 | 15,800 |
| 2014/07/14 | 2,879 | 2,940 | 2,879 | 2,918 | 19,600 |
| 2014/07/11 | 2,842 | 2,899 | 2,842 | 2,898 | 32,500 |
| 2014/07/10 | 2,875 | 2,889 | 2,817 | 2,856 | 60,700 |
| 2014/07/09 | 2,823 | 2,894 | 2,818 | 2,865 | 36,700 |
| 2014/07/08 | 2,862 | 2,877 | 2,814 | 2,858 | 31,200 |
| 2014/07/07 | 2,870 | 2,877 | 2,855 | 2,863 | 9,700 |
| 2014/07/04 | 2,867 | 2,885 | 2,855 | 2,869 | 22,100 |
| 2014/07/03 | 2,848 | 2,895 | 2,848 | 2,876 | 12,300 |
| 2014/07/02 | 2,877 | 2,895 | 2,840 | 2,878 | 29,000 |
| 2014/07/01 | 2,865 | 2,905 | 2,854 | 2,874 | 34,700 |
| 2014/06/30 | 2,819 | 2,890 | 2,819 | 2,873 | 64,200 |
| 2014/06/27 | 2,797 | 2,798 | 2,759 | 2,786 | 41,000 |
| 2014/06/26 | 2,838 | 2,847 | 2,771 | 2,807 | 69,200 |
| 2014/06/25 | 2,800 | 2,800 | 2,765 | 2,788 | 21,600 |
| 2014/06/24 | 2,799 | 2,799 | 2,760 | 2,784 | 21,700 |
| 2014/06/23 | 2,854 | 2,860 | 2,780 | 2,796 | 42,900 |
| 2014/06/20 | 2,765 | 2,860 | 2,721 | 2,860 | 89,800 |
| 2014/06/19 | 2,780 | 2,798 | 2,765 | 2,779 | 45,600 |
| 2014/06/18 | 2,796 | 2,809 | 2,758 | 2,778 | 54,800 |
| 2014/06/17 | 2,661 | 2,788 | 2,661 | 2,784 | 60,700 |
| 2014/06/16 | 2,649 | 2,660 | 2,630 | 2,641 | 41,100 |
| 2014/06/13 | 2,631 | 2,675 | 2,629 | 2,665 | 72,900 |
| 2014/06/12 | 2,631 | 2,678 | 2,624 | 2,662 | 59,400 |
| 2014/06/11 | 2,670 | 2,719 | 2,658 | 2,665 | 43,400 |
| 2014/06/10 | 2,749 | 2,760 | 2,675 | 2,679 | 64,000 |
| 2014/06/09 | 2,790 | 2,800 | 2,754 | 2,762 | 33,600 |
| 2014/06/06 | 2,750 | 2,777 | 2,750 | 2,759 | 27,300 |
| 2014/06/05 | 2,779 | 2,782 | 2,740 | 2,748 | 29,300 |
| 2014/06/04 | 2,835 | 2,835 | 2,766 | 2,779 | 28,500 |
| 2014/06/03 | 2,789 | 2,839 | 2,768 | 2,825 | 44,000 |
| 2014/06/02 | 2,740 | 2,785 | 2,739 | 2,773 | 27,200 |
| 2014/05/30 | 2,731 | 2,758 | 2,720 | 2,737 | 51,400 |
| 2014/05/29 | 2,745 | 2,755 | 2,716 | 2,719 | 42,400 |
| 2014/05/28 | 2,720 | 2,790 | 2,720 | 2,762 | 45,900 |
| 2014/05/27 | 2,758 | 2,778 | 2,716 | 2,717 | 49,700 |
| 2014/05/26 | 2,786 | 2,790 | 2,753 | 2,790 | 36,700 |
| 2014/05/23 | 2,783 | 2,799 | 2,754 | 2,776 | 25,000 |
| 2014/05/22 | 2,776 | 2,795 | 2,743 | 2,783 | 24,600 |
| 2014/05/21 | 2,750 | 2,774 | 2,739 | 2,749 | 12,200 |
| 2014/05/20 | 2,795 | 2,845 | 2,781 | 2,781 | 31,200 |
| 2014/05/19 | 2,827 | 2,831 | 2,776 | 2,788 | 39,900 |
| 2014/05/16 | 2,726 | 2,816 | 2,726 | 2,805 | 54,100 |
| 2014/05/15 | 2,748 | 2,760 | 2,728 | 2,745 | 36,000 |
| 2014/05/14 | 2,759 | 2,789 | 2,750 | 2,788 | 21,300 |
| 2014/05/13 | 2,822 | 2,860 | 2,765 | 2,772 | 46,900 |
| 2014/05/12 | 2,794 | 2,880 | 2,780 | 2,804 | 100,600 |
| 2014/05/09 | 2,680 | 2,842 | 2,675 | 2,777 | 121,500 |
| 2014/05/08 | 2,545 | 2,642 | 2,542 | 2,612 | 71,700 |
| 2014/05/07 | 2,549 | 2,583 | 2,520 | 2,552 | 56,400 |
| 2014/05/02 | 2,544 | 2,550 | 2,510 | 2,548 | 31,200 |
| 2014/05/01 | 2,503 | 2,546 | 2,503 | 2,526 | 31,500 |
| 2014/04/30 | 2,520 | 2,524 | 2,488 | 2,515 | 22,900 |
| 2014/04/28 | 2,495 | 2,532 | 2,479 | 2,527 | 13,700 |
| 2014/04/25 | 2,527 | 2,569 | 2,526 | 2,541 | 30,300 |
| 2014/04/24 | 2,482 | 2,531 | 2,482 | 2,527 | 18,500 |
| 2014/04/23 | 2,472 | 2,500 | 2,450 | 2,482 | 13,000 |
| 2014/04/22 | 2,490 | 2,500 | 2,371 | 2,451 | 26,700 |
| 2014/04/21 | 2,530 | 2,543 | 2,495 | 2,499 | 9,800 |
| 2014/04/18 | 2,500 | 2,532 | 2,476 | 2,530 | 16,700 |
| 2014/04/17 | 2,468 | 2,515 | 2,468 | 2,498 | 20,400 |
| 2014/04/16 | 2,415 | 2,487 | 2,415 | 2,485 | 28,000 |
| 2014/04/15 | 2,423 | 2,450 | 2,379 | 2,395 | 26,400 |
| 2014/04/14 | 2,401 | 2,449 | 2,391 | 2,422 | 17,200 |
| 2014/04/11 | 2,372 | 2,454 | 2,341 | 2,431 | 32,300 |
| 2014/04/10 | 2,438 | 2,474 | 2,418 | 2,422 | 18,000 |
| 2014/04/09 | 2,421 | 2,434 | 2,405 | 2,417 | 26,800 |
| 2014/04/08 | 2,505 | 2,522 | 2,462 | 2,471 | 29,200 |
| 2014/04/07 | 2,501 | 2,540 | 2,501 | 2,525 | 22,200 |
| 2014/04/04 | 2,575 | 2,599 | 2,536 | 2,551 | 43,100 |
| 2014/04/03 | 2,584 | 2,620 | 2,573 | 2,601 | 39,400 |
| 2014/04/02 | 2,600 | 2,624 | 2,560 | 2,580 | 69,900 |
| 2014/04/01 | 2,563 | 2,598 | 2,538 | 2,597 | 55,600 |
| 2014/03/31 | 2,550 | 2,559 | 2,486 | 2,553 | 66,300 |
| 2014/03/28 | 2,500 | 2,550 | 2,459 | 2,547 | 95,100 |
| 2014/03/27 | 2,434 | 2,516 | 2,393 | 2,500 | 94,200 |
| 2014/03/26 | 2,433 | 2,475 | 2,410 | 2,444 | 103,300 |
| 2014/03/25 | 2,410 | 2,485 | 2,405 | 2,427 | 102,600 |
| 2014/03/24 | 2,295 | 2,417 | 2,295 | 2,382 | 111,100 |
| 2014/03/20 | 2,297 | 2,314 | 2,252 | 2,252 | 56,200 |
| 2014/03/19 | 2,285 | 2,292 | 2,249 | 2,278 | 40,100 |
| 2014/03/18 | 2,246 | 2,274 | 2,224 | 2,255 | 36,200 |
| 2014/03/17 | 2,227 | 2,245 | 2,175 | 2,197 | 36,800 |
| 2014/03/14 | 2,256 | 2,276 | 2,208 | 2,226 | 82,800 |
| 2014/03/13 | 2,265 | 2,305 | 2,261 | 2,266 | 43,800 |
| 2014/03/12 | 2,280 | 2,305 | 2,256 | 2,266 | 31,100 |
| 2014/03/11 | 2,290 | 2,325 | 2,279 | 2,303 | 21,100 |
| 2014/03/10 | 2,282 | 2,312 | 2,277 | 2,289 | 17,800 |
| 2014/03/07 | 2,304 | 2,318 | 2,278 | 2,294 | 12,900 |
| 2014/03/06 | 2,280 | 2,299 | 2,261 | 2,293 | 27,000 |
| 2014/03/05 | 2,315 | 2,330 | 2,281 | 2,291 | 29,700 |
| 2014/03/04 | 2,208 | 2,307 | 2,187 | 2,298 | 82,400 |
| 2014/03/03 | 2,225 | 2,264 | 2,175 | 2,208 | 76,400 |
| 2014/02/28 | 2,171 | 2,253 | 2,159 | 2,240 | 78,400 |
| 2014/02/27 | 2,210 | 2,237 | 2,187 | 2,189 | 56,800 |
| 2014/02/26 | 2,286 | 2,286 | 2,222 | 2,234 | 93,100 |
| 2014/02/25 | 2,357 | 2,393 | 2,280 | 2,291 | 158,400 |
| 2014/02/24 | 2,309 | 2,366 | 2,294 | 2,354 | 95,100 |
| 2014/02/21 | 2,200 | 2,305 | 2,190 | 2,294 | 121,600 |
| 2014/02/20 | 2,175 | 2,192 | 2,153 | 2,177 | 102,400 |
| 2014/02/19 | 2,212 | 2,237 | 2,160 | 2,164 | 123,100 |
| 2014/02/18 | 2,187 | 2,220 | 2,167 | 2,210 | 122,500 |
| 2014/02/17 | 2,171 | 2,201 | 2,147 | 2,191 | 123,900 |
| 2014/02/14 | 2,160 | 2,207 | 2,141 | 2,168 | 105,500 |
| 2014/02/13 | 2,171 | 2,202 | 2,157 | 2,160 | 138,000 |
| 2014/02/12 | 2,157 | 2,179 | 2,145 | 2,170 | 86,400 |
| 2014/02/10 | 2,171 | 2,171 | 2,146 | 2,156 | 36,700 |
| 2014/02/07 | 2,089 | 2,139 | 2,089 | 2,133 | 43,300 |
| 2014/02/06 | 2,083 | 2,118 | 2,073 | 2,082 | 48,300 |
| 2014/02/05 | 2,080 | 2,117 | 2,068 | 2,094 | 53,600 |
| 2014/02/04 | 2,069 | 2,100 | 2,039 | 2,052 | 93,200 |
| 2014/02/03 | 2,147 | 2,210 | 2,107 | 2,133 | 94,300 |
| 2014/01/31 | 2,017 | 2,068 | 2,017 | 2,045 | 32,900 |
| 2014/01/30 | 2,037 | 2,050 | 2,002 | 2,017 | 30,200 |
| 2014/01/29 | 2,043 | 2,068 | 2,043 | 2,065 | 15,800 |
| 2014/01/28 | 2,025 | 2,068 | 2,015 | 2,029 | 31,600 |
| 2014/01/27 | 2,040 | 2,047 | 2,025 | 2,025 | 36,700 |
| 2014/01/24 | 2,114 | 2,185 | 2,090 | 2,100 | 41,100 |
| 2014/01/23 | 2,188 | 2,195 | 2,146 | 2,146 | 24,200 |
| 2014/01/22 | 2,188 | 2,189 | 2,146 | 2,180 | 24,200 |
| 2014/01/21 | 2,188 | 2,188 | 2,162 | 2,169 | 17,200 |
| 2014/01/20 | 2,167 | 2,180 | 2,158 | 2,178 | 14,900 |
| 2014/01/17 | 2,165 | 2,176 | 2,164 | 2,167 | 15,300 |
| 2014/01/16 | 2,128 | 2,173 | 2,118 | 2,167 | 39,900 |
| 2014/01/15 | 2,128 | 2,147 | 2,103 | 2,132 | 30,900 |
| 2014/01/14 | 2,099 | 2,122 | 2,095 | 2,105 | 51,700 |
| 2014/01/10 | 2,180 | 2,188 | 2,120 | 2,150 | 62,400 |
| 2014/01/09 | 2,216 | 2,216 | 2,190 | 2,205 | 24,800 |
| 2014/01/08 | 2,176 | 2,231 | 2,175 | 2,216 | 46,300 |
| 2014/01/07 | 2,195 | 2,220 | 2,176 | 2,186 | 45,300 |
| 2014/01/06 | 2,185 | 2,194 | 2,154 | 2,194 | 26,800 |