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 |
---|---|---|---|---|---|
2009/12/30 | 759 | 759 | 744 | 745 | 14,100 |
2009/12/29 | 758 | 760 | 752 | 759 | 9,500 |
2009/12/28 | 768 | 770 | 757 | 763 | 14,100 |
2009/12/25 | 774 | 774 | 761 | 768 | 25,400 |
2009/12/24 | 753 | 758 | 747 | 754 | 11,900 |
2009/12/22 | 740 | 753 | 735 | 743 | 26,800 |
2009/12/21 | 756 | 756 | 724 | 736 | 29,300 |
2009/12/18 | 761 | 769 | 739 | 766 | 33,600 |
2009/12/17 | 772 | 773 | 764 | 772 | 36,700 |
2009/12/16 | 768 | 777 | 768 | 773 | 33,000 |
2009/12/15 | 760 | 779 | 750 | 773 | 36,600 |
2009/12/14 | 779 | 779 | 758 | 770 | 49,300 |
2009/12/11 | 771 | 779 | 750 | 773 | 95,000 |
2009/12/10 | 750 | 779 | 742 | 768 | 139,000 |
2009/12/09 | 717 | 723 | 708 | 710 | 21,800 |
2009/12/08 | 715 | 724 | 708 | 714 | 26,900 |
2009/12/07 | 748 | 748 | 703 | 710 | 49,800 |
2009/12/04 | 728 | 745 | 711 | 728 | 46,800 |
2009/12/03 | 681 | 733 | 681 | 732 | 68,900 |
2009/12/02 | 681 | 702 | 678 | 686 | 69,200 |
2009/12/01 | 675 | 687 | 668 | 675 | 82,500 |
2009/11/30 | 695 | 699 | 676 | 678 | 77,400 |
2009/11/27 | 698 | 713 | 683 | 693 | 62,400 |
2009/11/26 | 707 | 716 | 686 | 698 | 85,600 |
2009/11/25 | 681 | 735 | 681 | 716 | 86,500 |
2009/11/24 | 739 | 774 | 682 | 682 | 86,100 |
2009/11/20 | 739 | 756 | 725 | 731 | 65,000 |
2009/11/19 | 746 | 761 | 727 | 749 | 65,200 |
2009/11/18 | 736 | 777 | 705 | 745 | 88,300 |
2009/11/17 | 752 | 766 | 713 | 727 | 74,200 |
2009/11/16 | 810 | 822 | 744 | 751 | 110,600 |
2009/11/13 | 800 | 830 | 797 | 820 | 35,900 |
2009/11/12 | 832 | 834 | 786 | 798 | 87,400 |
2009/11/11 | 844 | 855 | 816 | 822 | 70,700 |
2009/11/10 | 871 | 880 | 840 | 854 | 33,200 |
2009/11/09 | 878 | 904 | 851 | 857 | 45,000 |
2009/11/06 | 933 | 933 | 879 | 887 | 80,800 |
2009/11/05 | 997 | 1,004 | 912 | 936 | 75,500 |
2009/11/04 | 1,042 | 1,042 | 1,022 | 1,037 | 14,000 |
2009/11/02 | 1,034 | 1,058 | 1,015 | 1,058 | 12,900 |
2009/10/30 | 1,050 | 1,080 | 1,030 | 1,054 | 34,000 |
2009/10/29 | 1,058 | 1,062 | 1,031 | 1,047 | 32,800 |
2009/10/28 | 1,077 | 1,081 | 1,040 | 1,061 | 39,800 |
2009/10/27 | 1,091 | 1,104 | 1,058 | 1,077 | 55,900 |
2009/10/26 | 1,090 | 1,120 | 1,090 | 1,105 | 39,900 |
2009/10/23 | 1,111 | 1,120 | 1,096 | 1,105 | 32,100 |
2009/10/22 | 1,099 | 1,115 | 1,074 | 1,110 | 39,200 |
2009/10/21 | 1,118 | 1,120 | 1,090 | 1,099 | 18,200 |
2009/10/20 | 1,094 | 1,119 | 1,094 | 1,118 | 17,100 |
2009/10/19 | 1,059 | 1,099 | 1,040 | 1,093 | 20,600 |
2009/10/16 | 1,066 | 1,095 | 1,036 | 1,042 | 46,000 |
2009/10/15 | 1,058 | 1,084 | 1,045 | 1,065 | 38,400 |
2009/10/14 | 1,052 | 1,063 | 1,047 | 1,056 | 36,700 |
2009/10/13 | 1,060 | 1,099 | 1,047 | 1,070 | 39,100 |
2009/10/09 | 1,060 | 1,075 | 1,042 | 1,060 | 34,400 |
2009/10/08 | 1,080 | 1,098 | 1,041 | 1,047 | 35,700 |
2009/10/07 | 1,072 | 1,077 | 1,050 | 1,075 | 25,300 |
2009/10/06 | 1,067 | 1,080 | 1,043 | 1,061 | 24,500 |
2009/10/05 | 1,079 | 1,085 | 1,040 | 1,085 | 22,900 |
2009/10/02 | 1,075 | 1,090 | 1,045 | 1,060 | 45,500 |
2009/10/01 | 1,102 | 1,120 | 1,100 | 1,101 | 23,200 |
2009/09/30 | 1,107 | 1,130 | 1,104 | 1,122 | 17,900 |
2009/09/29 | 1,123 | 1,136 | 1,101 | 1,127 | 15,100 |
2009/09/28 | 1,122 | 1,148 | 1,106 | 1,134 | 18,800 |
2009/09/25 | 1,163 | 1,163 | 1,122 | 1,124 | 22,300 |
2009/09/24 | 1,134 | 1,180 | 1,134 | 1,152 | 40,000 |
2009/09/18 | 1,142 | 1,154 | 1,082 | 1,154 | 34,000 |
2009/09/17 | 1,139 | 1,154 | 1,127 | 1,139 | 27,200 |
2009/09/16 | 1,170 | 1,186 | 1,136 | 1,137 | 40,100 |
2009/09/15 | 1,150 | 1,168 | 1,117 | 1,165 | 40,000 |
2009/09/14 | 1,225 | 1,225 | 1,155 | 1,170 | 26,400 |
2009/09/11 | 1,217 | 1,223 | 1,200 | 1,217 | 42,300 |
2009/09/10 | 1,213 | 1,244 | 1,195 | 1,231 | 40,000 |
2009/09/09 | 1,152 | 1,224 | 1,145 | 1,212 | 28,400 |
2009/09/08 | 1,182 | 1,182 | 1,150 | 1,160 | 28,000 |
2009/09/07 | 1,181 | 1,205 | 1,161 | 1,182 | 33,400 |
2009/09/04 | 1,200 | 1,219 | 1,180 | 1,191 | 33,700 |
2009/09/03 | 1,253 | 1,253 | 1,211 | 1,211 | 30,800 |
2009/09/02 | 1,243 | 1,270 | 1,234 | 1,252 | 41,600 |
2009/09/01 | 1,235 | 1,270 | 1,235 | 1,263 | 36,400 |
2009/08/31 | 1,241 | 1,289 | 1,233 | 1,237 | 41,100 |
2009/08/28 | 1,252 | 1,257 | 1,215 | 1,252 | 70,100 |
2009/08/27 | 1,281 | 1,294 | 1,230 | 1,259 | 100,500 |
2009/08/26 | 1,333 | 1,338 | 1,301 | 1,301 | 158,300 |
2009/08/25 | 1,332 | 1,425 | 1,301 | 1,407 | 68,000 |
2009/08/24 | 1,250 | 1,379 | 1,250 | 1,372 | 73,700 |
2009/08/21 | 1,201 | 1,295 | 1,201 | 1,232 | 52,500 |
2009/08/20 | 1,099 | 1,202 | 1,098 | 1,200 | 37,300 |
2009/08/19 | 1,080 | 1,106 | 1,080 | 1,099 | 13,700 |
2009/08/18 | 1,091 | 1,111 | 1,075 | 1,089 | 36,700 |
2009/08/17 | 1,098 | 1,098 | 1,075 | 1,095 | 19,500 |
2009/08/14 | 1,068 | 1,105 | 1,068 | 1,099 | 34,400 |
2009/08/13 | 1,080 | 1,088 | 1,062 | 1,080 | 17,100 |
2009/08/12 | 1,080 | 1,080 | 1,061 | 1,079 | 27,300 |
2009/08/11 | 1,080 | 1,120 | 1,080 | 1,100 | 26,200 |
2009/08/10 | 1,079 | 1,128 | 1,075 | 1,084 | 30,700 |
2009/08/07 | 1,031 | 1,100 | 1,006 | 1,070 | 57,000 |
2009/08/06 | 992 | 1,039 | 992 | 1,021 | 15,600 |
2009/08/05 | 1,047 | 1,047 | 991 | 992 | 17,900 |
2009/08/04 | 1,035 | 1,050 | 1,004 | 1,027 | 13,700 |
2009/08/03 | 1,020 | 1,061 | 1,006 | 1,035 | 8,000 |
2009/07/31 | 1,018 | 1,037 | 987 | 1,000 | 17,700 |
2009/07/30 | 1,043 | 1,043 | 1,008 | 1,018 | 16,900 |
2009/07/29 | 1,076 | 1,083 | 1,021 | 1,053 | 24,600 |
2009/07/28 | 1,099 | 1,106 | 1,071 | 1,072 | 15,600 |
2009/07/27 | 1,065 | 1,119 | 1,065 | 1,100 | 18,900 |
2009/07/24 | 1,060 | 1,095 | 1,060 | 1,084 | 24,800 |
2009/07/23 | 1,039 | 1,068 | 1,039 | 1,050 | 23,600 |
2009/07/22 | 1,035 | 1,055 | 1,032 | 1,043 | 49,800 |
2009/07/21 | 1,035 | 1,039 | 1,031 | 1,033 | 25,700 |
2009/07/17 | 1,034 | 1,074 | 1,030 | 1,031 | 35,500 |
2009/07/16 | 1,032 | 1,036 | 1,023 | 1,023 | 26,600 |
2009/07/15 | 1,034 | 1,034 | 1,011 | 1,024 | 17,300 |
2009/07/14 | 1,010 | 1,036 | 986 | 1,036 | 30,600 |
2009/07/13 | 1,026 | 1,038 | 1,013 | 1,015 | 22,000 |
2009/07/10 | 1,019 | 1,030 | 1,004 | 1,026 | 18,400 |
2009/07/09 | 1,020 | 1,031 | 1,014 | 1,022 | 16,700 |
2009/07/08 | 1,036 | 1,036 | 1,029 | 1,033 | 32,500 |
2009/07/07 | 1,029 | 1,039 | 1,029 | 1,038 | 48,200 |
2009/07/06 | 1,049 | 1,050 | 1,031 | 1,036 | 8,600 |
2009/07/03 | 1,012 | 1,047 | 999 | 1,044 | 34,200 |
2009/07/02 | 1,037 | 1,037 | 1,018 | 1,022 | 24,900 |
2009/07/01 | 984 | 1,059 | 984 | 1,025 | 69,100 |
2009/06/30 | 980 | 994 | 970 | 993 | 61,100 |
2009/06/29 | 897 | 940 | 895 | 925 | 29,800 |
2009/06/26 | 895 | 899 | 881 | 891 | 64,400 |
2009/06/25 | 842 | 877 | 842 | 868 | 24,100 |
2009/06/24 | 845 | 848 | 813 | 829 | 13,900 |
2009/06/23 | 838 | 848 | 823 | 830 | 34,400 |
2009/06/22 | 836 | 848 | 833 | 838 | 20,500 |
2009/06/19 | 847 | 847 | 837 | 837 | 9,500 |
2009/06/18 | 849 | 850 | 834 | 846 | 12,300 |
2009/06/17 | 843 | 852 | 833 | 839 | 9,400 |
2009/06/16 | 857 | 858 | 823 | 833 | 39,300 |
2009/06/15 | 893 | 895 | 865 | 875 | 63,800 |
2009/06/12 | 869 | 895 | 868 | 892 | 52,300 |
2009/06/11 | 875 | 883 | 863 | 874 | 15,300 |
2009/06/10 | 853 | 880 | 853 | 880 | 17,500 |
2009/06/09 | 871 | 875 | 851 | 852 | 23,100 |
2009/06/08 | 880 | 887 | 868 | 870 | 18,700 |
2009/06/05 | 877 | 878 | 869 | 869 | 8,900 |
2009/06/04 | 872 | 885 | 871 | 873 | 14,300 |
2009/06/03 | 873 | 883 | 868 | 868 | 11,500 |
2009/06/02 | 873 | 888 | 869 | 871 | 12,200 |
2009/06/01 | 860 | 880 | 858 | 873 | 24,200 |
2009/05/29 | 862 | 874 | 852 | 874 | 10,300 |
2009/05/28 | 870 | 876 | 868 | 868 | 14,900 |
2009/05/27 | 874 | 875 | 867 | 867 | 17,200 |
2009/05/26 | 862 | 874 | 857 | 873 | 21,000 |
2009/05/25 | 854 | 875 | 854 | 869 | 5,400 |
2009/05/22 | 872 | 873 | 855 | 855 | 8,900 |
2009/05/21 | 868 | 877 | 865 | 877 | 4,800 |
2009/05/20 | 888 | 895 | 866 | 886 | 20,300 |
2009/05/19 | 871 | 889 | 871 | 888 | 24,200 |
2009/05/18 | 886 | 886 | 870 | 872 | 11,500 |
2009/05/15 | 890 | 896 | 877 | 889 | 8,100 |
2009/05/14 | 890 | 891 | 871 | 873 | 10,800 |
2009/05/13 | 894 | 896 | 890 | 890 | 6,800 |
2009/05/12 | 890 | 910 | 890 | 894 | 4,200 |
2009/05/11 | 890 | 910 | 889 | 892 | 11,700 |
2009/05/08 | 890 | 904 | 890 | 904 | 11,300 |
2009/05/07 | 911 | 920 | 900 | 900 | 11,600 |
2009/05/01 | 877 | 910 | 877 | 910 | 7,900 |
2009/04/30 | 841 | 885 | 840 | 879 | 8,500 |
2009/04/28 | 871 | 876 | 831 | 834 | 10,000 |
2009/04/27 | 919 | 919 | 863 | 869 | 19,900 |
2009/04/24 | 919 | 923 | 885 | 909 | 14,600 |
2009/04/23 | 905 | 914 | 874 | 914 | 11,900 |
2009/04/22 | 866 | 906 | 865 | 905 | 19,100 |
2009/04/21 | 851 | 865 | 836 | 864 | 12,500 |
2009/04/20 | 877 | 890 | 871 | 890 | 2,000 |
2009/04/17 | 850 | 878 | 850 | 877 | 5,500 |
2009/04/16 | 870 | 887 | 856 | 858 | 5,400 |
2009/04/15 | 880 | 881 | 851 | 880 | 4,400 |
2009/04/14 | 901 | 901 | 873 | 883 | 1,600 |
2009/04/13 | 890 | 900 | 890 | 900 | 600 |
2009/04/10 | 870 | 891 | 870 | 881 | 600 |
2009/04/09 | 860 | 875 | 860 | 874 | 1,000 |
2009/04/08 | 908 | 920 | 890 | 890 | 700 |
2009/04/07 | 918 | 918 | 918 | 918 | 1,000 |
2009/04/06 | 928 | 928 | 908 | 908 | 400 |
2009/04/03 | 918 | 926 | 918 | 926 | 1,000 |
2009/04/02 | 905 | 929 | 905 | 928 | 1,900 |
2009/04/01 | 881 | 895 | 881 | 895 | 1,000 |
2009/03/31 | 934 | 934 | 920 | 921 | 2,100 |
2009/03/30 | 919 | 948 | 919 | 924 | 4,000 |
2009/03/27 | 969 | 969 | 910 | 910 | 11,700 |
2009/03/26 | 913 | 949 | 905 | 949 | 1,500 |
2009/03/25 | 900 | 906 | 876 | 896 | 2,000 |
2009/03/24 | 910 | 920 | 877 | 880 | 4,500 |
2009/03/23 | 886 | 896 | 886 | 896 | 3,600 |
2009/03/19 | 884 | 884 | 857 | 866 | 1,000 |
2009/03/18 | 882 | 892 | 882 | 892 | 1,300 |
2009/03/17 | 847 | 861 | 847 | 852 | 2,300 |
2009/03/16 | 869 | 879 | 849 | 857 | 2,700 |
2009/03/13 | 854 | 854 | 834 | 839 | 17,900 |
2009/03/12 | 835 | 844 | 835 | 844 | 3,600 |
2009/03/11 | 829 | 835 | 829 | 835 | 400 |
2009/03/10 | 829 | 829 | 829 | 829 | 100 |
2009/03/09 | 846 | 846 | 839 | 839 | 900 |
2009/03/06 | 886 | 896 | 886 | 896 | 3,100 |
2009/03/05 | 899 | 899 | 866 | 876 | 1,100 |
2009/03/04 | 890 | 890 | 880 | 889 | 400 |
2009/03/03 | 890 | 890 | 890 | 890 | 200 |
2009/03/02 | 873 | 920 | 860 | 910 | 2,700 |
2009/02/27 | 902 | 902 | 880 | 880 | 9,300 |
2009/02/26 | 889 | 889 | 877 | 877 | 2,600 |
2009/02/25 | 840 | 859 | 840 | 859 | 800 |
2009/02/24 | 835 | 839 | 835 | 839 | 200 |
2009/02/23 | 829 | 829 | 829 | 829 | 400 |
2009/02/20 | 868 | 868 | 868 | 868 | 1,400 |
2009/02/19 | 879 | 879 | 849 | 858 | 1,800 |
2009/02/18 | 867 | 867 | 864 | 864 | 1,100 |
2009/02/17 | 866 | 866 | 866 | 866 | 100 |
2009/02/16 | 871 | 871 | 871 | 871 | 100 |
2009/02/13 | 870 | 870 | 870 | 870 | 200 |
2009/02/12 | 894 | 894 | 880 | 880 | 400 |
2009/02/10 | 916 | 921 | 911 | 911 | 800 |
2009/02/09 | 920 | 926 | 886 | 886 | 600 |
2009/02/06 | 938 | 946 | 916 | 916 | 800 |
2009/02/05 | 950 | 950 | 948 | 948 | 1,700 |
2009/02/04 | 884 | 948 | 884 | 948 | 800 |
2009/02/03 | 889 | 903 | 879 | 890 | 700 |
2009/02/02 | 898 | 908 | 897 | 897 | 900 |
2009/01/30 | 948 | 948 | 928 | 938 | 2,300 |
2009/01/29 | 943 | 949 | 937 | 949 | 6,300 |
2009/01/28 | 930 | 930 | 903 | 903 | 1,100 |
2009/01/27 | 956 | 960 | 943 | 949 | 10,100 |
2009/01/26 | 878 | 909 | 878 | 899 | 2,600 |
2009/01/23 | 877 | 877 | 858 | 858 | 1,800 |
2009/01/22 | 867 | 867 | 867 | 867 | 100 |
2009/01/21 | 876 | 876 | 855 | 855 | 2,800 |
2009/01/20 | 876 | 876 | 867 | 867 | 500 |
2009/01/19 | 888 | 888 | 879 | 879 | 900 |
2009/01/16 | 828 | 861 | 828 | 861 | 1,900 |
2009/01/15 | 785 | 829 | 785 | 790 | 4,600 |
2009/01/14 | 800 | 802 | 789 | 795 | 1,600 |
2009/01/13 | 835 | 835 | 801 | 801 | 4,900 |
2009/01/09 | 840 | 840 | 836 | 836 | 2,100 |
2009/01/08 | 869 | 869 | 830 | 830 | 3,900 |
2009/01/07 | 869 | 870 | 863 | 863 | 3,300 |
2009/01/06 | 890 | 891 | 876 | 879 | 2,500 |
2009/01/05 | 900 | 915 | 900 | 915 | 200 |