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 |
|---|---|---|---|---|---|
| 2008/12/30 | 920 | 920 | 901 | 910 | 900 |
| 2008/12/29 | 892 | 914 | 885 | 914 | 1,000 |
| 2008/12/26 | 895 | 895 | 885 | 892 | 10,400 |
| 2008/12/25 | 839 | 855 | 833 | 855 | 1,500 |
| 2008/12/24 | 909 | 909 | 909 | 909 | 100 |
| 2008/12/22 | 881 | 908 | 881 | 908 | 3,700 |
| 2008/12/19 | 906 | 911 | 905 | 911 | 700 |
| 2008/12/18 | 910 | 920 | 888 | 888 | 5,100 |
| 2008/12/17 | 974 | 974 | 920 | 920 | 2,600 |
| 2008/12/16 | 1,033 | 1,033 | 975 | 980 | 5,100 |
| 2008/12/15 | 1,187 | 1,187 | 1,047 | 1,093 | 28,700 |
| 2008/12/12 | 1,150 | 1,150 | 1,147 | 1,147 | 15,400 |
| 2008/12/11 | 1,163 | 1,163 | 1,162 | 1,162 | 3,900 |
| 2008/12/10 | 1,168 | 1,181 | 1,141 | 1,143 | 2,700 |
| 2008/12/09 | 1,029 | 1,198 | 1,029 | 1,188 | 5,500 |
| 2008/12/08 | 1,033 | 1,072 | 1,028 | 1,049 | 2,300 |
| 2008/12/05 | 1,034 | 1,040 | 1,025 | 1,040 | 2,300 |
| 2008/12/04 | 1,050 | 1,069 | 1,030 | 1,030 | 4,200 |
| 2008/12/03 | 1,033 | 1,050 | 1,013 | 1,050 | 5,300 |
| 2008/12/02 | 1,010 | 1,039 | 990 | 1,021 | 2,800 |
| 2008/12/01 | 1,042 | 1,042 | 1,012 | 1,025 | 2,500 |
| 2008/11/28 | 1,044 | 1,064 | 1,031 | 1,051 | 2,900 |
| 2008/11/27 | 1,031 | 1,049 | 1,030 | 1,049 | 11,400 |
| 2008/11/26 | 1,032 | 1,070 | 1,030 | 1,070 | 6,200 |
| 2008/11/25 | 1,014 | 1,049 | 1,014 | 1,049 | 2,200 |
| 2008/11/21 | 1,031 | 1,033 | 1,010 | 1,014 | 2,700 |
| 2008/11/20 | 1,017 | 1,017 | 1,001 | 1,001 | 1,100 |
| 2008/11/19 | 1,010 | 1,030 | 995 | 1,005 | 1,800 |
| 2008/11/18 | 1,005 | 1,042 | 1,005 | 1,037 | 1,300 |
| 2008/11/17 | 993 | 995 | 992 | 995 | 800 |
| 2008/11/14 | 890 | 890 | 890 | 890 | 200 |
| 2008/11/13 | 879 | 880 | 869 | 870 | 1,300 |
| 2008/11/12 | 900 | 900 | 899 | 899 | 700 |
| 2008/11/11 | 959 | 959 | 933 | 933 | 1,800 |
| 2008/11/10 | 933 | 949 | 933 | 949 | 4,700 |
| 2008/11/07 | 872 | 892 | 872 | 883 | 3,000 |
| 2008/11/06 | 950 | 950 | 920 | 920 | 2,900 |
| 2008/11/05 | 887 | 940 | 887 | 920 | 8,700 |
| 2008/11/04 | 890 | 890 | 859 | 877 | 4,100 |
| 2008/10/31 | 862 | 862 | 840 | 850 | 800 |
| 2008/10/30 | 846 | 865 | 846 | 865 | 3,600 |
| 2008/10/29 | 858 | 858 | 837 | 847 | 2,300 |
| 2008/10/28 | 802 | 802 | 788 | 788 | 1,000 |
| 2008/10/27 | 832 | 840 | 802 | 802 | 11,900 |
| 2008/10/24 | 812 | 812 | 789 | 802 | 2,900 |
| 2008/10/23 | 798 | 802 | 781 | 792 | 5,400 |
| 2008/10/22 | 876 | 889 | 848 | 848 | 2,500 |
| 2008/10/21 | 890 | 891 | 881 | 886 | 4,000 |
| 2008/10/20 | 916 | 916 | 873 | 894 | 2,500 |
| 2008/10/17 | 920 | 930 | 918 | 918 | 1,200 |
| 2008/10/16 | 901 | 910 | 880 | 880 | 5,300 |
| 2008/10/15 | 935 | 942 | 926 | 941 | 4,700 |
| 2008/10/14 | 881 | 967 | 881 | 915 | 39,700 |
| 2008/10/10 | 940 | 940 | 891 | 891 | 4,500 |
| 2008/10/09 | 905 | 981 | 905 | 973 | 2,200 |
| 2008/10/08 | 968 | 968 | 948 | 957 | 3,600 |
| 2008/10/07 | 995 | 995 | 953 | 958 | 2,500 |
| 2008/10/06 | 1,146 | 1,149 | 1,005 | 1,005 | 1,700 |
| 2008/10/03 | 1,204 | 1,205 | 1,204 | 1,205 | 700 |
| 2008/10/02 | 1,250 | 1,265 | 1,204 | 1,204 | 700 |
| 2008/10/01 | 1,262 | 1,262 | 1,195 | 1,230 | 2,300 |
| 2008/09/30 | 1,258 | 1,258 | 1,204 | 1,204 | 1,800 |
| 2008/09/29 | 1,268 | 1,299 | 1,268 | 1,289 | 2,900 |
| 2008/09/26 | 1,327 | 1,327 | 1,257 | 1,268 | 12,900 |
| 2008/09/25 | 1,246 | 1,267 | 1,237 | 1,267 | 2,300 |
| 2008/09/24 | 1,251 | 1,255 | 1,207 | 1,226 | 5,200 |
| 2008/09/22 | 1,329 | 1,330 | 1,300 | 1,300 | 2,400 |
| 2008/09/19 | 1,300 | 1,349 | 1,300 | 1,330 | 8,500 |
| 2008/09/18 | 1,260 | 1,288 | 1,260 | 1,284 | 1,900 |
| 2008/09/17 | 1,358 | 1,358 | 1,265 | 1,318 | 2,900 |
| 2008/09/16 | 1,316 | 1,318 | 1,276 | 1,318 | 3,200 |
| 2008/09/12 | 1,309 | 1,338 | 1,309 | 1,336 | 18,300 |
| 2008/09/11 | 1,336 | 1,371 | 1,329 | 1,349 | 3,600 |
| 2008/09/10 | 1,335 | 1,434 | 1,335 | 1,434 | 3,200 |
| 2008/09/09 | 1,381 | 1,381 | 1,375 | 1,375 | 2,900 |
| 2008/09/08 | 1,387 | 1,469 | 1,387 | 1,469 | 5,300 |
| 2008/09/05 | 1,350 | 1,389 | 1,350 | 1,387 | 4,200 |
| 2008/09/04 | 1,359 | 1,359 | 1,359 | 1,359 | 200 |
| 2008/09/03 | 1,392 | 1,398 | 1,373 | 1,398 | 1,600 |
| 2008/09/02 | 1,372 | 1,376 | 1,352 | 1,352 | 4,400 |
| 2008/09/01 | 1,419 | 1,419 | 1,370 | 1,370 | 5,200 |
| 2008/08/29 | 1,443 | 1,448 | 1,411 | 1,421 | 8,000 |
| 2008/08/28 | 1,429 | 1,451 | 1,396 | 1,451 | 2,600 |
| 2008/08/27 | 1,471 | 1,471 | 1,448 | 1,448 | 6,500 |
| 2008/08/26 | 1,462 | 1,462 | 1,442 | 1,451 | 2,200 |
| 2008/08/25 | 1,451 | 1,479 | 1,448 | 1,479 | 3,800 |
| 2008/08/22 | 1,390 | 1,419 | 1,389 | 1,391 | 1,300 |
| 2008/08/21 | 1,421 | 1,421 | 1,363 | 1,363 | 1,700 |
| 2008/08/20 | 1,395 | 1,423 | 1,378 | 1,421 | 1,900 |
| 2008/08/19 | 1,370 | 1,416 | 1,370 | 1,395 | 2,900 |
| 2008/08/18 | 1,401 | 1,475 | 1,381 | 1,449 | 3,700 |
| 2008/08/15 | 1,351 | 1,396 | 1,351 | 1,361 | 1,800 |
| 2008/08/14 | 1,341 | 1,383 | 1,341 | 1,341 | 5,300 |
| 2008/08/13 | 1,359 | 1,360 | 1,341 | 1,341 | 700 |
| 2008/08/12 | 1,382 | 1,382 | 1,346 | 1,346 | 1,600 |
| 2008/08/11 | 1,354 | 1,372 | 1,354 | 1,370 | 1,700 |
| 2008/08/08 | 1,346 | 1,373 | 1,346 | 1,372 | 1,300 |
| 2008/08/07 | 1,360 | 1,360 | 1,327 | 1,327 | 2,500 |
| 2008/08/06 | 1,339 | 1,379 | 1,325 | 1,372 | 4,500 |
| 2008/08/05 | 1,314 | 1,346 | 1,282 | 1,282 | 3,500 |
| 2008/08/04 | 1,309 | 1,330 | 1,287 | 1,314 | 2,400 |
| 2008/08/01 | 1,346 | 1,349 | 1,314 | 1,314 | 5,200 |
| 2008/07/31 | 1,339 | 1,361 | 1,331 | 1,346 | 7,600 |
| 2008/07/30 | 1,347 | 1,361 | 1,331 | 1,359 | 3,200 |
| 2008/07/29 | 1,312 | 1,330 | 1,296 | 1,330 | 3,600 |
| 2008/07/28 | 1,317 | 1,360 | 1,313 | 1,341 | 1,900 |
| 2008/07/25 | 1,391 | 1,410 | 1,313 | 1,317 | 12,000 |
| 2008/07/24 | 1,362 | 1,416 | 1,362 | 1,371 | 7,400 |
| 2008/07/23 | 1,394 | 1,394 | 1,354 | 1,362 | 4,100 |
| 2008/07/22 | 1,339 | 1,355 | 1,335 | 1,355 | 1,200 |
| 2008/07/18 | 1,377 | 1,377 | 1,319 | 1,319 | 700 |
| 2008/07/17 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2008/07/16 | 1,325 | 1,357 | 1,325 | 1,357 | 2,500 |
| 2008/07/15 | 1,341 | 1,345 | 1,311 | 1,345 | 2,700 |
| 2008/07/14 | 1,360 | 1,360 | 1,320 | 1,336 | 4,300 |
| 2008/07/11 | 1,289 | 1,340 | 1,283 | 1,340 | 6,000 |
| 2008/07/10 | 1,344 | 1,344 | 1,312 | 1,316 | 2,000 |
| 2008/07/09 | 1,360 | 1,372 | 1,325 | 1,344 | 2,000 |
| 2008/07/08 | 1,395 | 1,398 | 1,351 | 1,352 | 2,100 |
| 2008/07/07 | 1,389 | 1,389 | 1,371 | 1,371 | 400 |
| 2008/07/04 | 1,417 | 1,419 | 1,387 | 1,387 | 2,400 |
| 2008/07/03 | 1,467 | 1,467 | 1,420 | 1,435 | 2,300 |
| 2008/07/02 | 1,461 | 1,481 | 1,440 | 1,467 | 4,700 |
| 2008/07/01 | 1,545 | 1,550 | 1,458 | 1,459 | 18,300 |
| 2008/06/30 | 1,405 | 1,520 | 1,405 | 1,495 | 5,300 |
| 2008/06/27 | 1,410 | 1,453 | 1,394 | 1,425 | 36,800 |
| 2008/06/26 | 1,409 | 1,418 | 1,390 | 1,390 | 1,900 |
| 2008/06/25 | 1,412 | 1,412 | 1,366 | 1,409 | 2,700 |
| 2008/06/24 | 1,397 | 1,418 | 1,397 | 1,412 | 500 |
| 2008/06/23 | 1,419 | 1,429 | 1,401 | 1,429 | 1,000 |
| 2008/06/20 | 1,470 | 1,470 | 1,403 | 1,405 | 4,200 |
| 2008/06/19 | 1,443 | 1,455 | 1,419 | 1,455 | 6,100 |
| 2008/06/18 | 1,413 | 1,466 | 1,413 | 1,463 | 4,800 |
| 2008/06/17 | 1,476 | 1,476 | 1,429 | 1,433 | 2,900 |
| 2008/06/16 | 1,462 | 1,484 | 1,461 | 1,477 | 3,500 |
| 2008/06/13 | 1,455 | 1,455 | 1,430 | 1,442 | 18,100 |
| 2008/06/12 | 1,460 | 1,495 | 1,450 | 1,495 | 11,000 |
| 2008/06/11 | 1,501 | 1,508 | 1,473 | 1,473 | 2,200 |
| 2008/06/10 | 1,527 | 1,538 | 1,510 | 1,510 | 3,200 |
| 2008/06/09 | 1,503 | 1,590 | 1,503 | 1,590 | 3,500 |
| 2008/06/06 | 1,586 | 1,604 | 1,585 | 1,593 | 4,200 |
| 2008/06/05 | 1,530 | 1,584 | 1,530 | 1,584 | 3,100 |
| 2008/06/04 | 1,524 | 1,586 | 1,524 | 1,572 | 3,700 |
| 2008/06/03 | 1,586 | 1,586 | 1,523 | 1,523 | 4,400 |
| 2008/06/02 | 1,608 | 1,615 | 1,570 | 1,590 | 8,900 |
| 2008/05/30 | 1,521 | 1,549 | 1,476 | 1,548 | 3,200 |
| 2008/05/29 | 1,465 | 1,551 | 1,463 | 1,551 | 3,500 |
| 2008/05/28 | 1,538 | 1,550 | 1,450 | 1,450 | 5,800 |
| 2008/05/27 | 1,532 | 1,550 | 1,502 | 1,548 | 6,800 |
| 2008/05/26 | 1,538 | 1,549 | 1,480 | 1,482 | 5,600 |
| 2008/05/23 | 1,493 | 1,543 | 1,493 | 1,498 | 3,000 |
| 2008/05/22 | 1,490 | 1,491 | 1,461 | 1,491 | 2,300 |
| 2008/05/21 | 1,491 | 1,492 | 1,480 | 1,480 | 5,300 |
| 2008/05/20 | 1,488 | 1,500 | 1,471 | 1,490 | 2,500 |
| 2008/05/19 | 1,476 | 1,489 | 1,465 | 1,488 | 3,300 |
| 2008/05/16 | 1,498 | 1,498 | 1,456 | 1,456 | 2,200 |
| 2008/05/15 | 1,481 | 1,540 | 1,458 | 1,458 | 3,500 |
| 2008/05/14 | 1,448 | 1,478 | 1,426 | 1,467 | 2,800 |
| 2008/05/13 | 1,451 | 1,474 | 1,422 | 1,468 | 3,600 |
| 2008/05/12 | 1,510 | 1,510 | 1,450 | 1,450 | 2,500 |
| 2008/05/09 | 1,475 | 1,495 | 1,430 | 1,430 | 4,200 |
| 2008/05/08 | 1,539 | 1,539 | 1,493 | 1,493 | 1,800 |
| 2008/05/07 | 1,574 | 1,574 | 1,514 | 1,539 | 3,700 |
| 2008/05/02 | 1,420 | 1,494 | 1,420 | 1,494 | 3,300 |
| 2008/05/01 | 1,435 | 1,440 | 1,420 | 1,420 | 1,100 |
| 2008/04/30 | 1,462 | 1,462 | 1,429 | 1,429 | 2,800 |
| 2008/04/28 | 1,470 | 1,527 | 1,451 | 1,494 | 900 |
| 2008/04/25 | 1,544 | 1,574 | 1,504 | 1,530 | 11,500 |
| 2008/04/24 | 1,495 | 1,498 | 1,457 | 1,457 | 2,000 |
| 2008/04/23 | 1,489 | 1,525 | 1,487 | 1,489 | 6,600 |
| 2008/04/22 | 1,473 | 1,525 | 1,473 | 1,525 | 1,100 |
| 2008/04/21 | 1,462 | 1,514 | 1,462 | 1,506 | 3,600 |
| 2008/04/18 | 1,446 | 1,459 | 1,427 | 1,459 | 3,700 |
| 2008/04/17 | 1,381 | 1,427 | 1,381 | 1,426 | 2,500 |
| 2008/04/16 | 1,428 | 1,443 | 1,371 | 1,371 | 1,900 |
| 2008/04/15 | 1,333 | 1,408 | 1,333 | 1,408 | 3,200 |
| 2008/04/14 | 1,336 | 1,350 | 1,310 | 1,350 | 6,900 |
| 2008/04/11 | 1,322 | 1,339 | 1,303 | 1,316 | 4,300 |
| 2008/04/10 | 1,295 | 1,313 | 1,295 | 1,313 | 4,200 |
| 2008/04/09 | 1,304 | 1,310 | 1,284 | 1,310 | 3,200 |
| 2008/04/08 | 1,314 | 1,314 | 1,284 | 1,284 | 1,300 |
| 2008/04/07 | 1,298 | 1,319 | 1,287 | 1,295 | 3,000 |
| 2008/04/04 | 1,270 | 1,298 | 1,267 | 1,298 | 1,300 |
| 2008/04/03 | 1,259 | 1,270 | 1,251 | 1,270 | 3,700 |
| 2008/04/02 | 1,225 | 1,280 | 1,225 | 1,254 | 4,200 |
| 2008/04/01 | 1,206 | 1,259 | 1,206 | 1,225 | 6,900 |
| 2008/03/31 | 1,200 | 1,240 | 1,200 | 1,200 | 5,200 |
| 2008/03/28 | 1,255 | 1,255 | 1,210 | 1,237 | 14,500 |
| 2008/03/27 | 1,393 | 1,393 | 1,259 | 1,274 | 20,500 |
| 2008/03/26 | 1,353 | 1,374 | 1,340 | 1,374 | 6,000 |
| 2008/03/25 | 1,381 | 1,384 | 1,360 | 1,373 | 6,000 |
| 2008/03/24 | 1,398 | 1,400 | 1,360 | 1,361 | 5,600 |
| 2008/03/21 | 1,389 | 1,397 | 1,372 | 1,378 | 4,000 |
| 2008/03/19 | 1,398 | 1,408 | 1,328 | 1,369 | 6,400 |
| 2008/03/18 | 1,429 | 1,429 | 1,400 | 1,402 | 1,600 |
| 2008/03/17 | 1,480 | 1,517 | 1,407 | 1,410 | 1,000 |
| 2008/03/14 | 1,417 | 1,514 | 1,417 | 1,460 | 36,100 |
| 2008/03/13 | 1,485 | 1,540 | 1,485 | 1,537 | 9,800 |
| 2008/03/12 | 1,461 | 1,480 | 1,443 | 1,475 | 1,900 |
| 2008/03/11 | 1,449 | 1,450 | 1,441 | 1,441 | 1,000 |
| 2008/03/10 | 1,429 | 1,449 | 1,429 | 1,445 | 900 |
| 2008/03/07 | 1,459 | 1,459 | 1,390 | 1,390 | 4,500 |
| 2008/03/06 | 1,422 | 1,460 | 1,422 | 1,460 | 1,500 |
| 2008/03/05 | 1,406 | 1,461 | 1,402 | 1,403 | 5,600 |
| 2008/03/04 | 1,471 | 1,471 | 1,405 | 1,405 | 5,200 |
| 2008/03/03 | 1,426 | 1,471 | 1,426 | 1,465 | 3,900 |
| 2008/02/29 | 1,581 | 1,586 | 1,535 | 1,535 | 4,900 |
| 2008/02/28 | 1,603 | 1,605 | 1,577 | 1,605 | 2,000 |
| 2008/02/27 | 1,668 | 1,690 | 1,611 | 1,620 | 10,100 |
| 2008/02/26 | 1,669 | 1,669 | 1,603 | 1,638 | 3,000 |
| 2008/02/25 | 1,631 | 1,682 | 1,604 | 1,682 | 6,400 |
| 2008/02/22 | 1,744 | 1,744 | 1,626 | 1,658 | 4,000 |
| 2008/02/21 | 1,720 | 1,739 | 1,712 | 1,715 | 2,000 |
| 2008/02/20 | 1,761 | 1,761 | 1,730 | 1,730 | 1,100 |
| 2008/02/19 | 1,805 | 1,835 | 1,774 | 1,789 | 2,400 |
| 2008/02/18 | 1,797 | 1,797 | 1,725 | 1,778 | 3,200 |
| 2008/02/15 | 1,788 | 1,799 | 1,769 | 1,799 | 1,900 |
| 2008/02/14 | 1,669 | 1,816 | 1,639 | 1,816 | 5,600 |
| 2008/02/13 | 1,772 | 1,796 | 1,771 | 1,796 | 500 |
| 2008/02/12 | 1,775 | 1,775 | 1,745 | 1,757 | 1,600 |
| 2008/02/08 | 1,826 | 1,865 | 1,826 | 1,865 | 1,900 |
| 2008/02/07 | 1,750 | 1,796 | 1,750 | 1,796 | 700 |
| 2008/02/06 | 1,828 | 1,828 | 1,728 | 1,728 | 2,200 |
| 2008/02/05 | 1,829 | 1,858 | 1,828 | 1,828 | 500 |
| 2008/02/04 | 1,825 | 1,859 | 1,824 | 1,859 | 2,100 |
| 2008/02/01 | 1,817 | 1,825 | 1,816 | 1,816 | 2,800 |
| 2008/01/31 | 1,735 | 1,817 | 1,735 | 1,817 | 5,500 |
| 2008/01/30 | 1,758 | 1,758 | 1,734 | 1,751 | 1,900 |
| 2008/01/29 | 1,640 | 1,730 | 1,640 | 1,730 | 2,100 |
| 2008/01/28 | 1,679 | 1,679 | 1,543 | 1,550 | 4,100 |
| 2008/01/25 | 1,626 | 1,626 | 1,536 | 1,589 | 9,400 |
| 2008/01/24 | 1,434 | 1,486 | 1,434 | 1,486 | 800 |
| 2008/01/23 | 1,401 | 1,453 | 1,400 | 1,453 | 2,800 |
| 2008/01/22 | 1,403 | 1,403 | 1,368 | 1,368 | 4,000 |
| 2008/01/21 | 1,438 | 1,470 | 1,420 | 1,428 | 4,900 |
| 2008/01/18 | 1,412 | 1,460 | 1,360 | 1,457 | 3,700 |
| 2008/01/17 | 1,371 | 1,381 | 1,362 | 1,372 | 3,700 |
| 2008/01/16 | 1,414 | 1,417 | 1,357 | 1,388 | 10,200 |
| 2008/01/15 | 1,550 | 1,560 | 1,485 | 1,504 | 6,500 |
| 2008/01/11 | 1,682 | 1,714 | 1,553 | 1,583 | 4,600 |
| 2008/01/10 | 1,736 | 1,736 | 1,670 | 1,670 | 1,500 |
| 2008/01/09 | 1,741 | 1,759 | 1,700 | 1,750 | 5,100 |
| 2008/01/08 | 1,777 | 1,777 | 1,746 | 1,771 | 3,900 |
| 2008/01/07 | 1,853 | 1,853 | 1,770 | 1,799 | 7,500 |
| 2008/01/04 | 1,972 | 1,974 | 1,865 | 1,882 | 5,500 |