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 |
---|---|---|---|---|---|
2010/12/30 | 1,433 | 1,440 | 1,403 | 1,431 | 40,100 |
2010/12/29 | 1,404 | 1,427 | 1,400 | 1,423 | 33,500 |
2010/12/28 | 1,409 | 1,417 | 1,393 | 1,404 | 43,400 |
2010/12/27 | 1,427 | 1,438 | 1,409 | 1,413 | 54,600 |
2010/12/24 | 1,424 | 1,433 | 1,407 | 1,426 | 58,500 |
2010/12/22 | 1,451 | 1,451 | 1,425 | 1,428 | 55,500 |
2010/12/21 | 1,450 | 1,464 | 1,446 | 1,447 | 46,400 |
2010/12/20 | 1,470 | 1,470 | 1,444 | 1,461 | 41,100 |
2010/12/17 | 1,443 | 1,489 | 1,443 | 1,471 | 64,300 |
2010/12/16 | 1,454 | 1,472 | 1,442 | 1,460 | 79,500 |
2010/12/15 | 1,458 | 1,468 | 1,415 | 1,454 | 154,200 |
2010/12/14 | 1,497 | 1,509 | 1,460 | 1,469 | 94,700 |
2010/12/13 | 1,529 | 1,529 | 1,488 | 1,510 | 79,100 |
2010/12/10 | 1,473 | 1,512 | 1,461 | 1,472 | 129,300 |
2010/12/09 | 1,519 | 1,547 | 1,495 | 1,513 | 133,300 |
2010/12/08 | 1,430 | 1,576 | 1,429 | 1,520 | 288,800 |
2010/12/07 | 1,370 | 1,435 | 1,353 | 1,430 | 146,900 |
2010/12/06 | 1,365 | 1,367 | 1,351 | 1,363 | 52,400 |
2010/12/03 | 1,374 | 1,377 | 1,360 | 1,371 | 36,300 |
2010/12/02 | 1,352 | 1,366 | 1,339 | 1,345 | 62,800 |
2010/12/01 | 1,329 | 1,346 | 1,313 | 1,328 | 36,500 |
2010/11/30 | 1,331 | 1,374 | 1,329 | 1,329 | 123,400 |
2010/11/29 | 1,335 | 1,378 | 1,335 | 1,346 | 47,700 |
2010/11/26 | 1,375 | 1,407 | 1,337 | 1,338 | 89,700 |
2010/11/25 | 1,420 | 1,421 | 1,370 | 1,379 | 123,400 |
2010/11/24 | 1,380 | 1,447 | 1,354 | 1,431 | 227,400 |
2010/11/22 | 1,314 | 1,390 | 1,304 | 1,380 | 215,200 |
2010/11/19 | 1,235 | 1,294 | 1,233 | 1,284 | 119,100 |
2010/11/18 | 1,228 | 1,252 | 1,215 | 1,232 | 116,300 |
2010/11/17 | 1,186 | 1,231 | 1,186 | 1,227 | 91,300 |
2010/11/16 | 1,200 | 1,210 | 1,186 | 1,190 | 111,600 |
2010/11/15 | 1,217 | 1,217 | 1,191 | 1,196 | 100,100 |
2010/11/12 | 1,216 | 1,237 | 1,200 | 1,200 | 119,000 |
2010/11/11 | 1,218 | 1,257 | 1,171 | 1,246 | 170,000 |
2010/11/10 | 1,202 | 1,272 | 1,202 | 1,246 | 82,600 |
2010/11/09 | 1,238 | 1,265 | 1,219 | 1,225 | 69,100 |
2010/11/08 | 1,223 | 1,259 | 1,205 | 1,259 | 86,400 |
2010/11/05 | 1,169 | 1,218 | 1,169 | 1,193 | 132,900 |
2010/11/04 | 1,080 | 1,177 | 1,080 | 1,169 | 148,100 |
2010/11/02 | 1,102 | 1,102 | 1,064 | 1,075 | 57,100 |
2010/11/01 | 1,100 | 1,115 | 1,057 | 1,099 | 104,900 |
2010/10/29 | 1,121 | 1,127 | 1,088 | 1,096 | 85,000 |
2010/10/28 | 1,150 | 1,159 | 1,135 | 1,135 | 70,200 |
2010/10/27 | 1,162 | 1,166 | 1,150 | 1,157 | 41,300 |
2010/10/26 | 1,168 | 1,173 | 1,152 | 1,157 | 26,900 |
2010/10/25 | 1,165 | 1,176 | 1,158 | 1,159 | 22,400 |
2010/10/22 | 1,196 | 1,196 | 1,172 | 1,175 | 40,300 |
2010/10/21 | 1,191 | 1,208 | 1,165 | 1,196 | 64,700 |
2010/10/20 | 1,212 | 1,212 | 1,174 | 1,185 | 66,200 |
2010/10/19 | 1,183 | 1,229 | 1,168 | 1,227 | 98,700 |
2010/10/18 | 1,146 | 1,193 | 1,146 | 1,184 | 103,000 |
2010/10/15 | 1,159 | 1,159 | 1,133 | 1,152 | 38,000 |
2010/10/14 | 1,106 | 1,174 | 1,106 | 1,162 | 68,200 |
2010/10/13 | 1,099 | 1,145 | 1,090 | 1,106 | 69,900 |
2010/10/12 | 1,163 | 1,165 | 1,091 | 1,104 | 78,400 |
2010/10/08 | 1,156 | 1,197 | 1,143 | 1,157 | 78,400 |
2010/10/07 | 1,126 | 1,164 | 1,126 | 1,159 | 42,400 |
2010/10/06 | 1,149 | 1,149 | 1,104 | 1,134 | 46,400 |
2010/10/05 | 1,097 | 1,149 | 1,091 | 1,138 | 72,400 |
2010/10/04 | 1,101 | 1,129 | 1,100 | 1,111 | 43,900 |
2010/10/01 | 1,105 | 1,124 | 1,100 | 1,114 | 46,700 |
2010/09/30 | 1,133 | 1,144 | 1,116 | 1,121 | 58,900 |
2010/09/29 | 1,127 | 1,149 | 1,125 | 1,147 | 51,100 |
2010/09/28 | 1,161 | 1,167 | 1,126 | 1,137 | 55,100 |
2010/09/27 | 1,145 | 1,162 | 1,137 | 1,147 | 66,900 |
2010/09/24 | 1,134 | 1,164 | 1,133 | 1,153 | 91,100 |
2010/09/22 | 1,129 | 1,166 | 1,117 | 1,153 | 92,100 |
2010/09/21 | 1,170 | 1,173 | 1,115 | 1,126 | 125,500 |
2010/09/17 | 1,115 | 1,174 | 1,089 | 1,168 | 210,200 |
2010/09/16 | 1,104 | 1,115 | 1,088 | 1,109 | 46,000 |
2010/09/15 | 1,063 | 1,108 | 1,051 | 1,104 | 83,000 |
2010/09/14 | 1,097 | 1,114 | 1,051 | 1,062 | 135,500 |
2010/09/13 | 1,039 | 1,069 | 1,030 | 1,067 | 79,200 |
2010/09/10 | 1,020 | 1,040 | 1,015 | 1,021 | 46,600 |
2010/09/09 | 1,029 | 1,030 | 1,015 | 1,023 | 15,800 |
2010/09/08 | 1,039 | 1,039 | 1,004 | 1,012 | 37,900 |
2010/09/07 | 1,008 | 1,055 | 1,008 | 1,039 | 68,000 |
2010/09/06 | 1,025 | 1,031 | 1,013 | 1,021 | 44,800 |
2010/09/03 | 1,009 | 1,025 | 1,007 | 1,024 | 29,000 |
2010/09/02 | 1,025 | 1,025 | 1,006 | 1,012 | 21,500 |
2010/09/01 | 1,003 | 1,030 | 1,002 | 1,011 | 69,800 |
2010/08/31 | 1,017 | 1,027 | 1,000 | 1,011 | 89,500 |
2010/08/30 | 1,033 | 1,039 | 1,019 | 1,025 | 70,200 |
2010/08/27 | 1,024 | 1,034 | 1,016 | 1,025 | 69,200 |
2010/08/26 | 1,039 | 1,047 | 1,012 | 1,023 | 71,200 |
2010/08/25 | 1,014 | 1,087 | 1,010 | 1,028 | 116,600 |
2010/08/24 | 1,017 | 1,026 | 998 | 1,015 | 89,600 |
2010/08/23 | 1,044 | 1,054 | 1,017 | 1,033 | 202,300 |
2010/08/20 | 1,063 | 1,124 | 1,063 | 1,072 | 351,700 |
2010/08/19 | 1,096 | 1,107 | 1,051 | 1,061 | 310,700 |
2010/08/18 | 1,114 | 1,145 | 1,083 | 1,089 | 355,000 |
2010/08/17 | 1,077 | 1,125 | 1,072 | 1,117 | 473,700 |
2010/08/16 | 1,008 | 1,105 | 1,000 | 1,062 | 476,800 |
2010/08/13 | 979 | 1,005 | 970 | 993 | 56,900 |
2010/08/12 | 935 | 989 | 931 | 982 | 53,100 |
2010/08/11 | 961 | 968 | 947 | 950 | 49,700 |
2010/08/10 | 994 | 995 | 967 | 970 | 68,700 |
2010/08/09 | 996 | 1,019 | 988 | 994 | 119,900 |
2010/08/06 | 988 | 1,083 | 979 | 1,026 | 323,100 |
2010/08/05 | 958 | 980 | 938 | 973 | 219,300 |
2010/08/04 | 896 | 968 | 881 | 968 | 544,900 |
2010/08/03 | 827 | 836 | 817 | 836 | 31,600 |
2010/08/02 | 818 | 821 | 807 | 812 | 19,600 |
2010/07/30 | 820 | 825 | 809 | 819 | 23,900 |
2010/07/29 | 830 | 848 | 822 | 823 | 37,600 |
2010/07/28 | 855 | 868 | 826 | 840 | 44,000 |
2010/07/27 | 859 | 867 | 845 | 854 | 40,200 |
2010/07/26 | 859 | 867 | 836 | 847 | 42,700 |
2010/07/23 | 815 | 849 | 815 | 835 | 31,900 |
2010/07/22 | 825 | 834 | 802 | 806 | 29,600 |
2010/07/21 | 844 | 845 | 823 | 828 | 17,700 |
2010/07/20 | 840 | 866 | 828 | 844 | 24,200 |
2010/07/16 | 853 | 880 | 838 | 842 | 22,200 |
2010/07/15 | 878 | 879 | 862 | 865 | 38,900 |
2010/07/14 | 870 | 878 | 860 | 872 | 31,500 |
2010/07/13 | 881 | 882 | 838 | 844 | 35,000 |
2010/07/12 | 875 | 882 | 865 | 870 | 18,000 |
2010/07/09 | 855 | 879 | 854 | 870 | 33,300 |
2010/07/08 | 864 | 869 | 852 | 862 | 40,600 |
2010/07/07 | 847 | 849 | 823 | 849 | 86,500 |
2010/07/06 | 802 | 824 | 790 | 822 | 92,000 |
2010/07/05 | 852 | 857 | 809 | 813 | 158,900 |
2010/07/02 | 881 | 883 | 852 | 854 | 73,600 |
2010/07/01 | 920 | 928 | 885 | 892 | 117,200 |
2010/06/30 | 912 | 917 | 891 | 908 | 87,900 |
2010/06/29 | 959 | 984 | 947 | 957 | 79,900 |
2010/06/28 | 969 | 970 | 941 | 947 | 68,300 |
2010/06/25 | 946 | 946 | 911 | 926 | 73,300 |
2010/06/24 | 947 | 977 | 947 | 965 | 48,600 |
2010/06/23 | 946 | 948 | 935 | 939 | 42,400 |
2010/06/22 | 950 | 955 | 943 | 955 | 35,700 |
2010/06/21 | 964 | 974 | 940 | 953 | 67,100 |
2010/06/18 | 953 | 978 | 952 | 963 | 62,300 |
2010/06/17 | 978 | 980 | 939 | 949 | 41,100 |
2010/06/16 | 977 | 977 | 965 | 971 | 31,800 |
2010/06/15 | 973 | 980 | 957 | 962 | 55,200 |
2010/06/14 | 979 | 985 | 961 | 973 | 39,600 |
2010/06/11 | 991 | 998 | 951 | 958 | 79,000 |
2010/06/10 | 958 | 973 | 938 | 961 | 65,700 |
2010/06/09 | 979 | 994 | 934 | 951 | 67,100 |
2010/06/08 | 973 | 985 | 966 | 978 | 53,500 |
2010/06/07 | 971 | 1,004 | 966 | 988 | 61,100 |
2010/06/04 | 950 | 1,010 | 948 | 993 | 119,500 |
2010/06/03 | 948 | 948 | 939 | 946 | 34,800 |
2010/06/02 | 932 | 943 | 919 | 931 | 73,100 |
2010/06/01 | 942 | 957 | 923 | 929 | 98,100 |
2010/05/31 | 920 | 947 | 910 | 938 | 78,700 |
2010/05/28 | 946 | 964 | 926 | 926 | 159,600 |
2010/05/27 | 926 | 940 | 916 | 931 | 274,800 |
2010/05/26 | 924 | 946 | 902 | 921 | 121,700 |
2010/05/25 | 940 | 940 | 906 | 924 | 62,600 |
2010/05/24 | 975 | 975 | 918 | 940 | 95,200 |
2010/05/21 | 991 | 995 | 954 | 979 | 98,700 |
2010/05/20 | 1,021 | 1,050 | 995 | 1,002 | 45,300 |
2010/05/19 | 1,032 | 1,043 | 1,006 | 1,019 | 86,900 |
2010/05/18 | 1,120 | 1,128 | 1,024 | 1,040 | 144,000 |
2010/05/17 | 1,170 | 1,179 | 1,110 | 1,130 | 68,800 |
2010/05/14 | 1,160 | 1,196 | 1,145 | 1,190 | 55,500 |
2010/05/13 | 1,208 | 1,208 | 1,169 | 1,175 | 68,000 |
2010/05/12 | 1,196 | 1,250 | 1,196 | 1,221 | 133,900 |
2010/05/11 | 1,208 | 1,225 | 1,185 | 1,206 | 86,500 |
2010/05/10 | 1,233 | 1,233 | 1,149 | 1,165 | 92,800 |
2010/05/07 | 1,280 | 1,287 | 1,223 | 1,235 | 180,100 |
2010/05/06 | 1,125 | 1,455 | 1,122 | 1,301 | 264,200 |
2010/04/30 | 1,134 | 1,159 | 1,108 | 1,155 | 105,300 |
2010/04/28 | 1,102 | 1,103 | 1,047 | 1,094 | 171,600 |
2010/04/27 | 1,144 | 1,149 | 1,125 | 1,132 | 57,000 |
2010/04/26 | 1,165 | 1,174 | 1,152 | 1,174 | 62,400 |
2010/04/23 | 1,170 | 1,174 | 1,153 | 1,165 | 47,900 |
2010/04/22 | 1,099 | 1,159 | 1,093 | 1,156 | 99,500 |
2010/04/21 | 1,045 | 1,098 | 1,044 | 1,098 | 70,600 |
2010/04/20 | 1,047 | 1,050 | 1,025 | 1,043 | 79,800 |
2010/04/19 | 1,078 | 1,078 | 1,039 | 1,046 | 43,500 |
2010/04/16 | 1,098 | 1,098 | 1,078 | 1,083 | 36,400 |
2010/04/15 | 1,112 | 1,118 | 1,081 | 1,083 | 69,600 |
2010/04/14 | 1,125 | 1,142 | 1,115 | 1,120 | 24,000 |
2010/04/13 | 1,149 | 1,155 | 1,104 | 1,114 | 64,700 |
2010/04/12 | 1,189 | 1,189 | 1,148 | 1,148 | 59,300 |
2010/04/09 | 1,165 | 1,180 | 1,158 | 1,175 | 32,400 |
2010/04/08 | 1,180 | 1,183 | 1,167 | 1,177 | 27,300 |
2010/04/07 | 1,168 | 1,190 | 1,168 | 1,184 | 33,700 |
2010/04/06 | 1,175 | 1,199 | 1,141 | 1,196 | 106,700 |
2010/04/05 | 1,126 | 1,169 | 1,112 | 1,169 | 64,600 |
2010/04/02 | 1,114 | 1,124 | 1,080 | 1,123 | 80,500 |
2010/04/01 | 1,114 | 1,134 | 1,085 | 1,096 | 106,600 |
2010/03/31 | 1,129 | 1,129 | 1,091 | 1,114 | 85,100 |
2010/03/30 | 1,050 | 1,099 | 1,047 | 1,099 | 64,600 |
2010/03/29 | 1,100 | 1,100 | 1,042 | 1,059 | 65,100 |
2010/03/26 | 1,095 | 1,121 | 1,084 | 1,100 | 67,200 |
2010/03/25 | 1,070 | 1,128 | 1,070 | 1,081 | 82,100 |
2010/03/24 | 1,035 | 1,072 | 1,028 | 1,070 | 80,300 |
2010/03/23 | 1,023 | 1,027 | 1,015 | 1,024 | 35,000 |
2010/03/19 | 990 | 1,031 | 986 | 1,018 | 82,800 |
2010/03/18 | 982 | 994 | 978 | 978 | 92,000 |
2010/03/17 | 963 | 971 | 960 | 968 | 44,700 |
2010/03/16 | 963 | 963 | 946 | 951 | 50,300 |
2010/03/15 | 980 | 988 | 950 | 950 | 46,300 |
2010/03/12 | 965 | 978 | 956 | 973 | 56,900 |
2010/03/11 | 957 | 959 | 941 | 952 | 23,100 |
2010/03/10 | 952 | 955 | 936 | 942 | 41,700 |
2010/03/09 | 971 | 971 | 924 | 937 | 161,900 |
2010/03/08 | 960 | 984 | 954 | 974 | 157,500 |
2010/03/05 | 864 | 938 | 864 | 900 | 113,300 |
2010/03/04 | 874 | 874 | 854 | 858 | 13,000 |
2010/03/03 | 868 | 868 | 847 | 868 | 14,700 |
2010/03/02 | 858 | 868 | 838 | 865 | 43,500 |
2010/03/01 | 875 | 884 | 851 | 873 | 40,700 |
2010/02/26 | 899 | 899 | 870 | 883 | 35,200 |
2010/02/25 | 899 | 899 | 884 | 895 | 39,700 |
2010/02/24 | 875 | 897 | 873 | 895 | 44,200 |
2010/02/23 | 888 | 898 | 875 | 890 | 53,100 |
2010/02/22 | 849 | 920 | 846 | 902 | 75,300 |
2010/02/19 | 837 | 839 | 816 | 832 | 43,600 |
2010/02/18 | 809 | 838 | 796 | 837 | 49,800 |
2010/02/17 | 792 | 805 | 791 | 801 | 21,200 |
2010/02/16 | 800 | 801 | 785 | 785 | 14,400 |
2010/02/15 | 811 | 811 | 789 | 793 | 20,100 |
2010/02/12 | 833 | 833 | 803 | 810 | 41,100 |
2010/02/10 | 802 | 850 | 802 | 829 | 80,800 |
2010/02/09 | 799 | 813 | 781 | 813 | 36,100 |
2010/02/08 | 802 | 810 | 798 | 803 | 60,300 |
2010/02/05 | 815 | 831 | 792 | 801 | 157,200 |
2010/02/04 | 837 | 839 | 778 | 785 | 161,000 |
2010/02/03 | 745 | 827 | 731 | 825 | 189,400 |
2010/02/02 | 709 | 721 | 700 | 700 | 24,300 |
2010/02/01 | 726 | 726 | 706 | 710 | 22,700 |
2010/01/29 | 747 | 748 | 736 | 736 | 16,700 |
2010/01/28 | 756 | 757 | 746 | 749 | 11,600 |
2010/01/27 | 760 | 760 | 756 | 756 | 29,600 |
2010/01/26 | 760 | 760 | 753 | 753 | 16,600 |
2010/01/25 | 751 | 764 | 750 | 755 | 20,900 |
2010/01/22 | 756 | 760 | 754 | 760 | 21,500 |
2010/01/21 | 758 | 763 | 756 | 756 | 25,800 |
2010/01/20 | 760 | 762 | 752 | 758 | 11,800 |
2010/01/19 | 750 | 763 | 750 | 763 | 14,200 |
2010/01/18 | 762 | 763 | 751 | 751 | 11,800 |
2010/01/15 | 752 | 760 | 751 | 760 | 18,500 |
2010/01/14 | 755 | 764 | 750 | 757 | 16,400 |
2010/01/13 | 760 | 760 | 755 | 755 | 15,200 |
2010/01/12 | 750 | 759 | 749 | 755 | 14,800 |
2010/01/08 | 745 | 757 | 745 | 751 | 29,100 |
2010/01/07 | 770 | 770 | 752 | 759 | 12,100 |
2010/01/06 | 759 | 759 | 738 | 759 | 17,200 |
2010/01/05 | 769 | 769 | 741 | 747 | 15,500 |
2010/01/04 | 760 | 760 | 738 | 745 | 7,500 |