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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,939 | 1,983 | 1,939 | 1,975 | 22,800 |
| 2016/12/29 | 1,969 | 1,969 | 1,938 | 1,954 | 28,500 |
| 2016/12/28 | 1,982 | 1,997 | 1,967 | 1,985 | 23,200 |
| 2016/12/27 | 1,963 | 1,985 | 1,958 | 1,973 | 18,100 |
| 2016/12/26 | 1,972 | 1,980 | 1,960 | 1,972 | 24,200 |
| 2016/12/22 | 1,932 | 1,978 | 1,930 | 1,972 | 25,600 |
| 2016/12/21 | 1,993 | 1,993 | 1,931 | 1,934 | 36,600 |
| 2016/12/20 | 1,983 | 1,990 | 1,964 | 1,989 | 19,600 |
| 2016/12/19 | 1,987 | 2,006 | 1,977 | 1,984 | 27,400 |
| 2016/12/16 | 2,003 | 2,028 | 1,988 | 1,990 | 59,000 |
| 2016/12/15 | 1,994 | 2,020 | 1,985 | 2,005 | 42,600 |
| 2016/12/14 | 2,022 | 2,022 | 1,990 | 2,001 | 28,500 |
| 2016/12/13 | 2,022 | 2,030 | 1,950 | 2,024 | 60,300 |
| 2016/12/12 | 2,030 | 2,044 | 2,005 | 2,039 | 42,200 |
| 2016/12/09 | 2,034 | 2,043 | 2,012 | 2,039 | 78,100 |
| 2016/12/08 | 1,997 | 2,032 | 1,994 | 2,021 | 78,200 |
| 2016/12/07 | 1,964 | 1,995 | 1,964 | 1,973 | 46,400 |
| 2016/12/06 | 1,985 | 2,005 | 1,965 | 1,974 | 36,700 |
| 2016/12/05 | 1,969 | 1,996 | 1,960 | 1,968 | 38,500 |
| 2016/12/02 | 1,999 | 2,009 | 1,985 | 2,009 | 62,400 |
| 2016/12/01 | 1,990 | 2,019 | 1,989 | 1,999 | 103,000 |
| 2016/11/30 | 1,948 | 1,983 | 1,940 | 1,979 | 64,100 |
| 2016/11/29 | 1,960 | 1,961 | 1,933 | 1,949 | 61,600 |
| 2016/11/28 | 1,984 | 1,984 | 1,944 | 1,974 | 59,600 |
| 2016/11/25 | 1,966 | 1,997 | 1,961 | 1,988 | 73,900 |
| 2016/11/24 | 1,976 | 1,976 | 1,951 | 1,961 | 64,800 |
| 2016/11/22 | 1,970 | 1,970 | 1,944 | 1,962 | 62,300 |
| 2016/11/21 | 1,942 | 1,982 | 1,933 | 1,970 | 89,400 |
| 2016/11/18 | 1,897 | 1,950 | 1,883 | 1,942 | 105,900 |
| 2016/11/17 | 1,865 | 1,889 | 1,831 | 1,872 | 81,200 |
| 2016/11/16 | 1,879 | 1,881 | 1,860 | 1,879 | 61,100 |
| 2016/11/15 | 1,838 | 1,871 | 1,830 | 1,868 | 71,000 |
| 2016/11/14 | 1,774 | 1,825 | 1,774 | 1,823 | 49,000 |
| 2016/11/11 | 1,789 | 1,793 | 1,757 | 1,767 | 45,600 |
| 2016/11/10 | 1,767 | 1,770 | 1,731 | 1,761 | 45,300 |
| 2016/11/09 | 1,754 | 1,775 | 1,635 | 1,647 | 69,000 |
| 2016/11/08 | 1,764 | 1,782 | 1,740 | 1,748 | 19,900 |
| 2016/11/07 | 1,757 | 1,786 | 1,739 | 1,769 | 38,800 |
| 2016/11/04 | 1,780 | 1,792 | 1,738 | 1,753 | 85,100 |
| 2016/11/02 | 1,782 | 1,790 | 1,759 | 1,780 | 39,700 |
| 2016/11/01 | 1,843 | 1,843 | 1,800 | 1,820 | 28,000 |
| 2016/10/31 | 1,848 | 1,848 | 1,809 | 1,821 | 34,300 |
| 2016/10/28 | 1,729 | 1,948 | 1,729 | 1,857 | 198,300 |
| 2016/10/27 | 1,733 | 1,734 | 1,715 | 1,729 | 31,500 |
| 2016/10/26 | 1,717 | 1,733 | 1,707 | 1,732 | 32,200 |
| 2016/10/25 | 1,712 | 1,725 | 1,710 | 1,725 | 26,500 |
| 2016/10/24 | 1,707 | 1,719 | 1,692 | 1,716 | 23,600 |
| 2016/10/21 | 1,726 | 1,726 | 1,707 | 1,714 | 20,800 |
| 2016/10/20 | 1,721 | 1,721 | 1,705 | 1,721 | 23,800 |
| 2016/10/19 | 1,701 | 1,733 | 1,698 | 1,731 | 34,500 |
| 2016/10/18 | 1,696 | 1,701 | 1,677 | 1,700 | 25,000 |
| 2016/10/17 | 1,696 | 1,735 | 1,695 | 1,703 | 20,600 |
| 2016/10/14 | 1,652 | 1,689 | 1,646 | 1,689 | 27,900 |
| 2016/10/13 | 1,654 | 1,664 | 1,629 | 1,655 | 45,100 |
| 2016/10/12 | 1,657 | 1,670 | 1,652 | 1,658 | 35,600 |
| 2016/10/11 | 1,674 | 1,695 | 1,672 | 1,681 | 32,700 |
| 2016/10/07 | 1,711 | 1,711 | 1,676 | 1,690 | 24,200 |
| 2016/10/06 | 1,730 | 1,744 | 1,715 | 1,718 | 26,900 |
| 2016/10/05 | 1,710 | 1,729 | 1,691 | 1,724 | 38,800 |
| 2016/10/04 | 1,665 | 1,709 | 1,665 | 1,703 | 42,700 |
| 2016/10/03 | 1,669 | 1,673 | 1,652 | 1,662 | 19,400 |
| 2016/09/30 | 1,652 | 1,656 | 1,625 | 1,647 | 45,500 |
| 2016/09/29 | 1,657 | 1,698 | 1,657 | 1,696 | 34,100 |
| 2016/09/28 | 1,675 | 1,702 | 1,650 | 1,671 | 30,100 |
| 2016/09/27 | 1,624 | 1,678 | 1,609 | 1,678 | 46,400 |
| 2016/09/26 | 1,655 | 1,655 | 1,627 | 1,639 | 26,600 |
| 2016/09/23 | 1,669 | 1,669 | 1,642 | 1,656 | 47,300 |
| 2016/09/21 | 1,620 | 1,670 | 1,595 | 1,669 | 36,500 |
| 2016/09/20 | 1,625 | 1,646 | 1,615 | 1,622 | 46,200 |
| 2016/09/16 | 1,612 | 1,652 | 1,612 | 1,650 | 36,000 |
| 2016/09/15 | 1,619 | 1,622 | 1,605 | 1,610 | 29,300 |
| 2016/09/14 | 1,630 | 1,651 | 1,627 | 1,634 | 30,400 |
| 2016/09/13 | 1,625 | 1,657 | 1,620 | 1,649 | 43,300 |
| 2016/09/12 | 1,692 | 1,692 | 1,581 | 1,619 | 133,000 |
| 2016/09/09 | 1,721 | 1,730 | 1,712 | 1,717 | 40,200 |
| 2016/09/08 | 1,730 | 1,730 | 1,691 | 1,721 | 70,400 |
| 2016/09/07 | 1,771 | 1,773 | 1,703 | 1,724 | 150,700 |
| 2016/09/06 | 1,793 | 1,826 | 1,761 | 1,822 | 89,900 |
| 2016/09/05 | 1,745 | 1,799 | 1,729 | 1,792 | 116,600 |
| 2016/09/02 | 1,755 | 1,755 | 1,695 | 1,747 | 95,300 |
| 2016/09/01 | 1,708 | 1,762 | 1,708 | 1,762 | 113,400 |
| 2016/08/31 | 1,619 | 1,700 | 1,619 | 1,696 | 105,100 |
| 2016/08/30 | 1,580 | 1,613 | 1,573 | 1,606 | 124,500 |
| 2016/08/29 | 1,569 | 1,586 | 1,564 | 1,582 | 108,600 |
| 2016/08/26 | 1,600 | 1,600 | 1,535 | 1,569 | 96,200 |
| 2016/08/25 | 1,618 | 1,618 | 1,596 | 1,601 | 98,200 |
| 2016/08/24 | 1,590 | 1,628 | 1,590 | 1,625 | 82,800 |
| 2016/08/23 | 1,600 | 1,602 | 1,581 | 1,585 | 99,000 |
| 2016/08/22 | 1,600 | 1,618 | 1,570 | 1,605 | 93,200 |
| 2016/08/19 | 1,515 | 1,592 | 1,511 | 1,587 | 105,500 |
| 2016/08/18 | 1,495 | 1,509 | 1,486 | 1,501 | 54,600 |
| 2016/08/17 | 1,489 | 1,500 | 1,483 | 1,496 | 51,900 |
| 2016/08/16 | 1,495 | 1,521 | 1,484 | 1,485 | 53,000 |
| 2016/08/15 | 1,480 | 1,500 | 1,480 | 1,493 | 28,100 |
| 2016/08/12 | 1,485 | 1,485 | 1,465 | 1,473 | 31,600 |
| 2016/08/10 | 1,462 | 1,477 | 1,456 | 1,477 | 26,300 |
| 2016/08/09 | 1,422 | 1,458 | 1,422 | 1,456 | 80,800 |
| 2016/08/08 | 1,435 | 1,453 | 1,417 | 1,452 | 31,500 |
| 2016/08/05 | 1,410 | 1,425 | 1,392 | 1,405 | 36,100 |
| 2016/08/04 | 1,401 | 1,416 | 1,370 | 1,390 | 57,500 |
| 2016/08/03 | 1,424 | 1,424 | 1,401 | 1,401 | 29,600 |
| 2016/08/02 | 1,459 | 1,477 | 1,433 | 1,449 | 56,000 |
| 2016/08/01 | 1,535 | 1,546 | 1,471 | 1,481 | 72,200 |
| 2016/07/29 | 1,447 | 1,490 | 1,417 | 1,490 | 59,600 |
| 2016/07/28 | 1,425 | 1,445 | 1,392 | 1,420 | 57,600 |
| 2016/07/27 | 1,439 | 1,440 | 1,414 | 1,429 | 49,000 |
| 2016/07/26 | 1,425 | 1,448 | 1,389 | 1,444 | 65,300 |
| 2016/07/25 | 1,408 | 1,451 | 1,408 | 1,428 | 49,400 |
| 2016/07/22 | 1,388 | 1,402 | 1,377 | 1,399 | 34,600 |
| 2016/07/21 | 1,429 | 1,441 | 1,393 | 1,404 | 49,100 |
| 2016/07/20 | 1,412 | 1,427 | 1,400 | 1,424 | 22,100 |
| 2016/07/19 | 1,430 | 1,433 | 1,391 | 1,421 | 55,800 |
| 2016/07/15 | 1,417 | 1,445 | 1,405 | 1,433 | 43,800 |
| 2016/07/14 | 1,408 | 1,409 | 1,382 | 1,397 | 45,100 |
| 2016/07/13 | 1,435 | 1,437 | 1,402 | 1,406 | 44,600 |
| 2016/07/12 | 1,368 | 1,423 | 1,361 | 1,396 | 56,800 |
| 2016/07/11 | 1,264 | 1,343 | 1,264 | 1,329 | 42,400 |
| 2016/07/08 | 1,287 | 1,310 | 1,258 | 1,260 | 46,400 |
| 2016/07/07 | 1,292 | 1,319 | 1,286 | 1,287 | 34,900 |
| 2016/07/06 | 1,329 | 1,329 | 1,286 | 1,305 | 68,100 |
| 2016/07/05 | 1,363 | 1,370 | 1,326 | 1,329 | 57,400 |
| 2016/07/04 | 1,417 | 1,417 | 1,372 | 1,376 | 48,100 |
| 2016/07/01 | 1,405 | 1,442 | 1,330 | 1,428 | 176,200 |
| 2016/06/30 | 1,383 | 1,383 | 1,340 | 1,345 | 53,000 |
| 2016/06/29 | 1,370 | 1,388 | 1,356 | 1,383 | 37,400 |
| 2016/06/28 | 1,366 | 1,383 | 1,310 | 1,374 | 59,600 |
| 2016/06/27 | 1,399 | 1,417 | 1,373 | 1,396 | 62,800 |
| 2016/06/24 | 1,519 | 1,539 | 1,351 | 1,369 | 47,600 |
| 2016/06/23 | 1,471 | 1,497 | 1,464 | 1,496 | 24,800 |
| 2016/06/22 | 1,549 | 1,549 | 1,452 | 1,465 | 74,800 |
| 2016/06/21 | 1,540 | 1,561 | 1,522 | 1,551 | 30,800 |
| 2016/06/20 | 1,545 | 1,585 | 1,524 | 1,535 | 36,100 |
| 2016/06/17 | 1,526 | 1,591 | 1,508 | 1,508 | 148,100 |
| 2016/06/16 | 1,557 | 1,561 | 1,489 | 1,496 | 51,400 |
| 2016/06/15 | 1,520 | 1,557 | 1,508 | 1,541 | 35,000 |
| 2016/06/14 | 1,530 | 1,538 | 1,493 | 1,515 | 39,400 |
| 2016/06/13 | 1,593 | 1,597 | 1,523 | 1,528 | 75,700 |
| 2016/06/10 | 1,654 | 1,654 | 1,623 | 1,632 | 67,800 |
| 2016/06/09 | 1,688 | 1,689 | 1,657 | 1,665 | 30,300 |
| 2016/06/08 | 1,685 | 1,700 | 1,652 | 1,695 | 24,000 |
| 2016/06/07 | 1,670 | 1,688 | 1,655 | 1,682 | 30,200 |
| 2016/06/06 | 1,656 | 1,686 | 1,638 | 1,653 | 50,500 |
| 2016/06/03 | 1,698 | 1,727 | 1,680 | 1,689 | 45,800 |
| 2016/06/02 | 1,755 | 1,755 | 1,695 | 1,698 | 63,100 |
| 2016/06/01 | 1,766 | 1,780 | 1,754 | 1,769 | 49,500 |
| 2016/05/31 | 1,712 | 1,766 | 1,712 | 1,766 | 66,600 |
| 2016/05/30 | 1,692 | 1,712 | 1,673 | 1,712 | 42,700 |
| 2016/05/27 | 1,691 | 1,708 | 1,663 | 1,673 | 79,400 |
| 2016/05/26 | 1,723 | 1,723 | 1,684 | 1,688 | 58,900 |
| 2016/05/25 | 1,668 | 1,705 | 1,655 | 1,701 | 55,500 |
| 2016/05/24 | 1,627 | 1,654 | 1,616 | 1,646 | 57,600 |
| 2016/05/23 | 1,634 | 1,635 | 1,604 | 1,627 | 51,300 |
| 2016/05/20 | 1,579 | 1,637 | 1,574 | 1,634 | 63,700 |
| 2016/05/19 | 1,579 | 1,583 | 1,560 | 1,579 | 70,600 |
| 2016/05/18 | 1,564 | 1,593 | 1,552 | 1,579 | 100,900 |
| 2016/05/17 | 1,546 | 1,564 | 1,540 | 1,554 | 55,300 |
| 2016/05/16 | 1,521 | 1,532 | 1,505 | 1,521 | 53,600 |
| 2016/05/13 | 1,554 | 1,559 | 1,515 | 1,525 | 65,200 |
| 2016/05/12 | 1,508 | 1,564 | 1,500 | 1,551 | 116,700 |
| 2016/05/11 | 1,520 | 1,535 | 1,507 | 1,511 | 94,900 |
| 2016/05/10 | 1,524 | 1,548 | 1,451 | 1,520 | 242,800 |
| 2016/05/09 | 1,635 | 1,693 | 1,635 | 1,674 | 68,200 |
| 2016/05/06 | 1,628 | 1,668 | 1,628 | 1,646 | 67,100 |
| 2016/05/02 | 1,638 | 1,659 | 1,621 | 1,643 | 52,600 |
| 2016/04/28 | 1,805 | 1,818 | 1,718 | 1,718 | 40,600 |
| 2016/04/27 | 1,782 | 1,792 | 1,755 | 1,783 | 66,200 |
| 2016/04/26 | 1,792 | 1,810 | 1,738 | 1,769 | 41,100 |
| 2016/04/25 | 1,778 | 1,791 | 1,752 | 1,786 | 48,700 |
| 2016/04/22 | 1,714 | 1,762 | 1,707 | 1,761 | 49,200 |
| 2016/04/21 | 1,742 | 1,746 | 1,713 | 1,735 | 90,000 |
| 2016/04/20 | 1,734 | 1,752 | 1,713 | 1,738 | 53,700 |
| 2016/04/19 | 1,704 | 1,751 | 1,704 | 1,734 | 52,500 |
| 2016/04/18 | 1,660 | 1,683 | 1,642 | 1,675 | 32,900 |
| 2016/04/15 | 1,740 | 1,744 | 1,697 | 1,705 | 32,400 |
| 2016/04/14 | 1,704 | 1,759 | 1,688 | 1,758 | 66,800 |
| 2016/04/13 | 1,639 | 1,685 | 1,639 | 1,681 | 37,900 |
| 2016/04/12 | 1,662 | 1,664 | 1,587 | 1,627 | 83,200 |
| 2016/04/11 | 1,695 | 1,695 | 1,637 | 1,669 | 31,300 |
| 2016/04/08 | 1,623 | 1,721 | 1,620 | 1,698 | 54,000 |
| 2016/04/07 | 1,657 | 1,674 | 1,639 | 1,656 | 19,900 |
| 2016/04/06 | 1,655 | 1,660 | 1,635 | 1,651 | 37,400 |
| 2016/04/05 | 1,716 | 1,716 | 1,650 | 1,652 | 39,000 |
| 2016/04/04 | 1,707 | 1,746 | 1,686 | 1,721 | 40,300 |
| 2016/04/01 | 1,759 | 1,759 | 1,696 | 1,707 | 71,100 |
| 2016/03/31 | 1,769 | 1,784 | 1,735 | 1,736 | 25,600 |
| 2016/03/30 | 1,771 | 1,785 | 1,729 | 1,756 | 64,300 |
| 2016/03/29 | 1,758 | 1,772 | 1,742 | 1,771 | 41,800 |
| 2016/03/28 | 1,800 | 1,800 | 1,757 | 1,785 | 28,100 |
| 2016/03/25 | 1,761 | 1,786 | 1,743 | 1,775 | 37,300 |
| 2016/03/24 | 1,797 | 1,801 | 1,740 | 1,743 | 73,900 |
| 2016/03/23 | 1,838 | 1,846 | 1,801 | 1,810 | 43,600 |
| 2016/03/22 | 1,824 | 1,848 | 1,808 | 1,838 | 41,000 |
| 2016/03/18 | 1,795 | 1,815 | 1,757 | 1,803 | 60,900 |
| 2016/03/17 | 1,796 | 1,834 | 1,782 | 1,796 | 32,000 |
| 2016/03/16 | 1,793 | 1,817 | 1,787 | 1,803 | 34,700 |
| 2016/03/15 | 1,783 | 1,826 | 1,772 | 1,798 | 33,000 |
| 2016/03/14 | 1,770 | 1,797 | 1,767 | 1,786 | 28,300 |
| 2016/03/11 | 1,715 | 1,763 | 1,710 | 1,756 | 56,600 |
| 2016/03/10 | 1,739 | 1,745 | 1,709 | 1,734 | 48,600 |
| 2016/03/09 | 1,713 | 1,735 | 1,696 | 1,711 | 42,200 |
| 2016/03/08 | 1,744 | 1,767 | 1,704 | 1,735 | 49,600 |
| 2016/03/07 | 1,777 | 1,784 | 1,745 | 1,747 | 39,900 |
| 2016/03/04 | 1,730 | 1,794 | 1,730 | 1,786 | 31,600 |
| 2016/03/03 | 1,716 | 1,739 | 1,715 | 1,732 | 78,100 |
| 2016/03/02 | 1,720 | 1,739 | 1,700 | 1,724 | 52,800 |
| 2016/03/01 | 1,673 | 1,706 | 1,663 | 1,673 | 66,200 |
| 2016/02/29 | 1,750 | 1,763 | 1,682 | 1,682 | 83,900 |
| 2016/02/26 | 1,843 | 1,843 | 1,711 | 1,723 | 101,900 |
| 2016/02/25 | 1,749 | 1,818 | 1,741 | 1,815 | 54,100 |
| 2016/02/24 | 1,785 | 1,788 | 1,737 | 1,749 | 91,800 |
| 2016/02/23 | 1,788 | 1,815 | 1,776 | 1,796 | 73,100 |
| 2016/02/22 | 1,730 | 1,796 | 1,726 | 1,786 | 81,800 |
| 2016/02/19 | 1,771 | 1,775 | 1,717 | 1,745 | 76,500 |
| 2016/02/18 | 1,722 | 1,815 | 1,722 | 1,776 | 104,000 |
| 2016/02/17 | 1,725 | 1,765 | 1,665 | 1,682 | 96,500 |
| 2016/02/16 | 1,599 | 1,726 | 1,599 | 1,705 | 116,100 |
| 2016/02/15 | 1,545 | 1,616 | 1,531 | 1,599 | 93,200 |
| 2016/02/12 | 1,543 | 1,550 | 1,465 | 1,471 | 119,900 |
| 2016/02/10 | 1,626 | 1,643 | 1,565 | 1,583 | 82,500 |
| 2016/02/09 | 1,659 | 1,672 | 1,621 | 1,626 | 72,200 |
| 2016/02/08 | 1,652 | 1,740 | 1,652 | 1,729 | 55,000 |
| 2016/02/05 | 1,677 | 1,728 | 1,665 | 1,672 | 55,900 |
| 2016/02/04 | 1,640 | 1,720 | 1,634 | 1,700 | 68,000 |
| 2016/02/03 | 1,679 | 1,692 | 1,642 | 1,646 | 95,700 |
| 2016/02/02 | 1,686 | 1,716 | 1,678 | 1,706 | 76,200 |
| 2016/02/01 | 1,670 | 1,722 | 1,632 | 1,686 | 126,400 |
| 2016/01/29 | 1,698 | 1,703 | 1,600 | 1,647 | 125,500 |
| 2016/01/28 | 1,693 | 1,730 | 1,684 | 1,699 | 39,900 |
| 2016/01/27 | 1,721 | 1,728 | 1,700 | 1,717 | 33,800 |
| 2016/01/26 | 1,712 | 1,716 | 1,660 | 1,667 | 49,600 |
| 2016/01/25 | 1,748 | 1,752 | 1,721 | 1,736 | 29,700 |
| 2016/01/22 | 1,643 | 1,718 | 1,642 | 1,714 | 38,800 |
| 2016/01/21 | 1,658 | 1,681 | 1,598 | 1,598 | 79,000 |
| 2016/01/20 | 1,729 | 1,737 | 1,663 | 1,665 | 49,700 |
| 2016/01/19 | 1,723 | 1,751 | 1,716 | 1,737 | 31,700 |
| 2016/01/18 | 1,699 | 1,735 | 1,682 | 1,725 | 28,600 |
| 2016/01/15 | 1,763 | 1,775 | 1,719 | 1,726 | 64,700 |
| 2016/01/14 | 1,750 | 1,762 | 1,720 | 1,745 | 59,400 |
| 2016/01/13 | 1,775 | 1,817 | 1,775 | 1,806 | 36,800 |
| 2016/01/12 | 1,779 | 1,808 | 1,762 | 1,766 | 74,200 |
| 2016/01/08 | 1,837 | 1,846 | 1,801 | 1,804 | 93,900 |
| 2016/01/07 | 1,853 | 1,888 | 1,841 | 1,854 | 58,000 |
| 2016/01/06 | 1,910 | 1,911 | 1,872 | 1,880 | 68,000 |
| 2016/01/05 | 1,904 | 1,940 | 1,879 | 1,898 | 57,500 |
| 2016/01/04 | 1,950 | 1,978 | 1,910 | 1,912 | 38,500 |