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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,913 | 1,939 | 1,895 | 1,931 | 13,400 |
| 2019/12/27 | 1,938 | 1,946 | 1,923 | 1,925 | 18,800 |
| 2019/12/26 | 1,883 | 1,930 | 1,883 | 1,930 | 15,900 |
| 2019/12/25 | 1,898 | 1,902 | 1,881 | 1,883 | 7,900 |
| 2019/12/24 | 1,891 | 1,915 | 1,887 | 1,915 | 16,200 |
| 2019/12/23 | 1,920 | 1,927 | 1,883 | 1,891 | 26,500 |
| 2019/12/20 | 1,924 | 1,947 | 1,915 | 1,916 | 45,100 |
| 2019/12/19 | 1,931 | 1,942 | 1,914 | 1,924 | 10,600 |
| 2019/12/18 | 1,959 | 1,959 | 1,913 | 1,937 | 14,800 |
| 2019/12/17 | 1,968 | 1,968 | 1,943 | 1,961 | 20,400 |
| 2019/12/16 | 1,972 | 1,972 | 1,941 | 1,942 | 17,700 |
| 2019/12/13 | 1,976 | 1,987 | 1,957 | 1,962 | 47,400 |
| 2019/12/12 | 1,932 | 1,940 | 1,908 | 1,928 | 24,200 |
| 2019/12/11 | 1,940 | 1,947 | 1,911 | 1,922 | 16,900 |
| 2019/12/10 | 1,968 | 1,973 | 1,943 | 1,948 | 43,100 |
| 2019/12/09 | 1,918 | 1,929 | 1,909 | 1,929 | 18,100 |
| 2019/12/06 | 1,894 | 1,932 | 1,891 | 1,917 | 25,100 |
| 2019/12/05 | 1,904 | 1,918 | 1,887 | 1,894 | 17,400 |
| 2019/12/04 | 1,888 | 1,907 | 1,867 | 1,904 | 29,500 |
| 2019/12/03 | 1,855 | 1,891 | 1,855 | 1,880 | 22,900 |
| 2019/12/02 | 1,917 | 1,917 | 1,885 | 1,893 | 17,900 |
| 2019/11/29 | 1,882 | 1,910 | 1,880 | 1,901 | 24,000 |
| 2019/11/28 | 1,901 | 1,901 | 1,850 | 1,871 | 39,400 |
| 2019/11/27 | 1,918 | 1,935 | 1,907 | 1,918 | 65,500 |
| 2019/11/26 | 1,991 | 1,995 | 1,917 | 1,936 | 69,700 |
| 2019/11/25 | 1,952 | 1,984 | 1,952 | 1,967 | 55,200 |
| 2019/11/22 | 1,940 | 1,964 | 1,940 | 1,944 | 67,100 |
| 2019/11/21 | 1,917 | 1,931 | 1,882 | 1,919 | 55,500 |
| 2019/11/20 | 1,929 | 1,929 | 1,901 | 1,917 | 55,100 |
| 2019/11/19 | 1,917 | 1,946 | 1,907 | 1,935 | 47,200 |
| 2019/11/18 | 1,939 | 1,939 | 1,893 | 1,916 | 62,700 |
| 2019/11/15 | 1,883 | 1,951 | 1,883 | 1,939 | 69,500 |
| 2019/11/14 | 1,907 | 1,913 | 1,870 | 1,883 | 63,900 |
| 2019/11/13 | 1,885 | 1,902 | 1,879 | 1,891 | 54,500 |
| 2019/11/12 | 1,848 | 1,885 | 1,840 | 1,878 | 34,000 |
| 2019/11/11 | 1,840 | 1,852 | 1,825 | 1,830 | 36,200 |
| 2019/11/08 | 1,838 | 1,838 | 1,806 | 1,814 | 35,800 |
| 2019/11/07 | 1,836 | 1,843 | 1,793 | 1,798 | 30,600 |
| 2019/11/06 | 1,836 | 1,847 | 1,811 | 1,821 | 27,000 |
| 2019/11/05 | 1,799 | 1,829 | 1,787 | 1,821 | 53,100 |
| 2019/11/01 | 1,780 | 1,825 | 1,768 | 1,810 | 20,500 |
| 2019/10/31 | 1,779 | 1,797 | 1,759 | 1,792 | 15,700 |
| 2019/10/30 | 1,825 | 1,825 | 1,760 | 1,779 | 62,500 |
| 2019/10/29 | 1,742 | 1,849 | 1,739 | 1,816 | 70,300 |
| 2019/10/28 | 1,772 | 1,776 | 1,700 | 1,707 | 48,300 |
| 2019/10/25 | 1,838 | 1,838 | 1,770 | 1,782 | 37,700 |
| 2019/10/24 | 1,833 | 1,870 | 1,810 | 1,818 | 47,000 |
| 2019/10/23 | 1,762 | 1,780 | 1,742 | 1,779 | 12,700 |
| 2019/10/21 | 1,729 | 1,740 | 1,716 | 1,733 | 6,000 |
| 2019/10/18 | 1,759 | 1,772 | 1,721 | 1,730 | 13,600 |
| 2019/10/17 | 1,735 | 1,770 | 1,735 | 1,758 | 29,000 |
| 2019/10/16 | 1,732 | 1,763 | 1,711 | 1,729 | 29,400 |
| 2019/10/15 | 1,691 | 1,734 | 1,687 | 1,715 | 28,400 |
| 2019/10/11 | 1,687 | 1,703 | 1,652 | 1,654 | 37,700 |
| 2019/10/10 | 1,707 | 1,708 | 1,665 | 1,677 | 19,200 |
| 2019/10/09 | 1,651 | 1,722 | 1,651 | 1,705 | 54,600 |
| 2019/10/08 | 1,654 | 1,690 | 1,654 | 1,670 | 46,800 |
| 2019/10/07 | 1,651 | 1,651 | 1,631 | 1,646 | 35,000 |
| 2019/10/04 | 1,651 | 1,659 | 1,628 | 1,650 | 29,000 |
| 2019/10/03 | 1,643 | 1,676 | 1,638 | 1,645 | 43,100 |
| 2019/10/02 | 1,667 | 1,694 | 1,653 | 1,680 | 21,000 |
| 2019/10/01 | 1,648 | 1,678 | 1,648 | 1,669 | 20,600 |
| 2019/09/30 | 1,657 | 1,670 | 1,636 | 1,647 | 29,500 |
| 2019/09/27 | 1,718 | 1,718 | 1,665 | 1,677 | 42,400 |
| 2019/09/26 | 1,736 | 1,760 | 1,701 | 1,717 | 42,700 |
| 2019/09/25 | 1,700 | 1,722 | 1,695 | 1,705 | 33,800 |
| 2019/09/24 | 1,707 | 1,723 | 1,695 | 1,715 | 35,800 |
| 2019/09/20 | 1,699 | 1,714 | 1,645 | 1,706 | 87,700 |
| 2019/09/19 | 1,662 | 1,699 | 1,641 | 1,678 | 84,500 |
| 2019/09/18 | 1,685 | 1,685 | 1,630 | 1,638 | 57,500 |
| 2019/09/17 | 1,700 | 1,700 | 1,654 | 1,685 | 45,800 |
| 2019/09/13 | 1,700 | 1,727 | 1,686 | 1,702 | 94,200 |
| 2019/09/12 | 1,741 | 1,786 | 1,715 | 1,740 | 65,200 |
| 2019/09/11 | 1,708 | 1,734 | 1,700 | 1,727 | 34,600 |
| 2019/09/10 | 1,715 | 1,726 | 1,685 | 1,713 | 47,000 |
| 2019/09/09 | 1,768 | 1,768 | 1,714 | 1,723 | 38,300 |
| 2019/09/06 | 1,799 | 1,799 | 1,764 | 1,783 | 13,400 |
| 2019/09/05 | 1,815 | 1,820 | 1,773 | 1,789 | 39,700 |
| 2019/09/04 | 1,878 | 1,878 | 1,791 | 1,795 | 50,600 |
| 2019/09/03 | 1,830 | 1,881 | 1,824 | 1,879 | 41,100 |
| 2019/09/02 | 1,859 | 1,868 | 1,823 | 1,848 | 38,300 |
| 2019/08/30 | 1,805 | 1,899 | 1,804 | 1,873 | 92,600 |
| 2019/08/29 | 1,720 | 1,778 | 1,717 | 1,774 | 58,800 |
| 2019/08/28 | 1,688 | 1,721 | 1,673 | 1,716 | 54,500 |
| 2019/08/27 | 1,683 | 1,697 | 1,679 | 1,688 | 66,400 |
| 2019/08/26 | 1,659 | 1,667 | 1,638 | 1,660 | 72,900 |
| 2019/08/23 | 1,700 | 1,710 | 1,689 | 1,709 | 43,500 |
| 2019/08/22 | 1,732 | 1,741 | 1,690 | 1,692 | 76,000 |
| 2019/08/21 | 1,724 | 1,749 | 1,710 | 1,720 | 54,800 |
| 2019/08/20 | 1,697 | 1,743 | 1,697 | 1,743 | 40,200 |
| 2019/08/19 | 1,677 | 1,699 | 1,669 | 1,689 | 15,000 |
| 2019/08/16 | 1,631 | 1,670 | 1,631 | 1,657 | 12,000 |
| 2019/08/15 | 1,619 | 1,649 | 1,613 | 1,637 | 17,400 |
| 2019/08/14 | 1,651 | 1,656 | 1,639 | 1,655 | 18,200 |
| 2019/08/13 | 1,622 | 1,638 | 1,615 | 1,630 | 30,300 |
| 2019/08/09 | 1,611 | 1,633 | 1,604 | 1,631 | 22,000 |
| 2019/08/08 | 1,565 | 1,620 | 1,565 | 1,603 | 14,800 |
| 2019/08/07 | 1,561 | 1,588 | 1,547 | 1,569 | 24,400 |
| 2019/08/06 | 1,539 | 1,584 | 1,519 | 1,566 | 36,500 |
| 2019/08/05 | 1,650 | 1,650 | 1,596 | 1,609 | 36,300 |
| 2019/08/02 | 1,732 | 1,750 | 1,671 | 1,672 | 33,600 |
| 2019/08/01 | 1,763 | 1,835 | 1,750 | 1,759 | 29,300 |
| 2019/07/31 | 1,715 | 1,765 | 1,715 | 1,727 | 26,600 |
| 2019/07/30 | 1,700 | 1,751 | 1,700 | 1,749 | 21,300 |
| 2019/07/29 | 1,712 | 1,714 | 1,686 | 1,699 | 7,400 |
| 2019/07/26 | 1,743 | 1,743 | 1,704 | 1,715 | 14,000 |
| 2019/07/25 | 1,698 | 1,737 | 1,690 | 1,737 | 16,200 |
| 2019/07/24 | 1,697 | 1,703 | 1,670 | 1,674 | 24,500 |
| 2019/07/23 | 1,688 | 1,705 | 1,680 | 1,693 | 12,500 |
| 2019/07/22 | 1,687 | 1,698 | 1,672 | 1,679 | 9,600 |
| 2019/07/19 | 1,655 | 1,705 | 1,655 | 1,705 | 10,700 |
| 2019/07/18 | 1,716 | 1,717 | 1,651 | 1,660 | 35,700 |
| 2019/07/17 | 1,724 | 1,744 | 1,713 | 1,727 | 9,500 |
| 2019/07/16 | 1,740 | 1,766 | 1,723 | 1,724 | 13,200 |
| 2019/07/12 | 1,769 | 1,769 | 1,743 | 1,750 | 10,600 |
| 2019/07/11 | 1,747 | 1,774 | 1,747 | 1,769 | 12,900 |
| 2019/07/10 | 1,740 | 1,747 | 1,724 | 1,733 | 27,500 |
| 2019/07/09 | 1,805 | 1,805 | 1,740 | 1,761 | 14,800 |
| 2019/07/08 | 1,823 | 1,823 | 1,795 | 1,807 | 17,400 |
| 2019/07/05 | 1,857 | 1,859 | 1,825 | 1,837 | 14,200 |
| 2019/07/04 | 1,847 | 1,859 | 1,837 | 1,856 | 14,300 |
| 2019/07/03 | 1,862 | 1,908 | 1,838 | 1,845 | 116,800 |
| 2019/07/02 | 1,800 | 1,844 | 1,785 | 1,828 | 28,400 |
| 2019/07/01 | 1,756 | 1,810 | 1,744 | 1,810 | 19,200 |
| 2019/06/28 | 1,701 | 1,750 | 1,700 | 1,716 | 28,800 |
| 2019/06/27 | 1,668 | 1,721 | 1,662 | 1,716 | 25,500 |
| 2019/06/26 | 1,658 | 1,687 | 1,655 | 1,664 | 21,200 |
| 2019/06/25 | 1,670 | 1,680 | 1,645 | 1,658 | 12,200 |
| 2019/06/24 | 1,633 | 1,676 | 1,628 | 1,670 | 14,100 |
| 2019/06/21 | 1,683 | 1,683 | 1,631 | 1,633 | 41,700 |
| 2019/06/20 | 1,713 | 1,713 | 1,675 | 1,681 | 13,400 |
| 2019/06/19 | 1,649 | 1,705 | 1,649 | 1,702 | 16,400 |
| 2019/06/18 | 1,674 | 1,686 | 1,629 | 1,632 | 20,800 |
| 2019/06/17 | 1,700 | 1,700 | 1,673 | 1,673 | 17,200 |
| 2019/06/14 | 1,757 | 1,757 | 1,717 | 1,717 | 17,800 |
| 2019/06/13 | 1,755 | 1,776 | 1,741 | 1,752 | 21,100 |
| 2019/06/12 | 1,753 | 1,785 | 1,740 | 1,762 | 21,300 |
| 2019/06/11 | 1,712 | 1,751 | 1,712 | 1,748 | 19,000 |
| 2019/06/10 | 1,727 | 1,729 | 1,707 | 1,716 | 16,500 |
| 2019/06/07 | 1,733 | 1,736 | 1,709 | 1,717 | 21,600 |
| 2019/06/06 | 1,760 | 1,768 | 1,733 | 1,733 | 31,000 |
| 2019/06/05 | 1,723 | 1,773 | 1,721 | 1,768 | 54,000 |
| 2019/06/04 | 1,729 | 1,731 | 1,666 | 1,687 | 63,100 |
| 2019/06/03 | 1,726 | 1,735 | 1,710 | 1,729 | 43,900 |
| 2019/05/31 | 1,764 | 1,771 | 1,743 | 1,749 | 60,200 |
| 2019/05/30 | 1,744 | 1,772 | 1,740 | 1,765 | 47,100 |
| 2019/05/29 | 1,762 | 1,772 | 1,739 | 1,765 | 51,800 |
| 2019/05/28 | 1,744 | 1,772 | 1,732 | 1,765 | 94,300 |
| 2019/05/27 | 1,731 | 1,746 | 1,710 | 1,745 | 41,000 |
| 2019/05/24 | 1,675 | 1,731 | 1,652 | 1,731 | 54,100 |
| 2019/05/23 | 1,690 | 1,702 | 1,666 | 1,698 | 46,700 |
| 2019/05/22 | 1,674 | 1,691 | 1,667 | 1,687 | 44,200 |
| 2019/05/21 | 1,651 | 1,676 | 1,643 | 1,663 | 62,400 |
| 2019/05/20 | 1,658 | 1,673 | 1,637 | 1,666 | 34,100 |
| 2019/05/17 | 1,641 | 1,648 | 1,621 | 1,641 | 28,500 |
| 2019/05/16 | 1,640 | 1,644 | 1,617 | 1,625 | 29,500 |
| 2019/05/15 | 1,610 | 1,638 | 1,607 | 1,629 | 26,700 |
| 2019/05/14 | 1,559 | 1,627 | 1,550 | 1,618 | 28,600 |
| 2019/05/13 | 1,666 | 1,667 | 1,587 | 1,590 | 79,800 |
| 2019/05/10 | 1,652 | 1,702 | 1,637 | 1,641 | 33,000 |
| 2019/05/09 | 1,700 | 1,722 | 1,664 | 1,665 | 24,800 |
| 2019/05/08 | 1,773 | 1,784 | 1,727 | 1,735 | 30,300 |
| 2019/05/07 | 1,825 | 1,825 | 1,783 | 1,799 | 26,900 |
| 2019/04/26 | 1,847 | 1,868 | 1,813 | 1,843 | 24,800 |
| 2019/04/25 | 1,776 | 1,833 | 1,776 | 1,830 | 19,000 |
| 2019/04/24 | 1,794 | 1,794 | 1,762 | 1,767 | 29,500 |
| 2019/04/23 | 1,810 | 1,811 | 1,782 | 1,803 | 18,000 |
| 2019/04/22 | 1,815 | 1,818 | 1,799 | 1,808 | 5,700 |
| 2019/04/19 | 1,831 | 1,838 | 1,823 | 1,827 | 5,600 |
| 2019/04/18 | 1,898 | 1,898 | 1,829 | 1,836 | 12,400 |
| 2019/04/17 | 1,872 | 1,895 | 1,872 | 1,892 | 16,800 |
| 2019/04/16 | 1,889 | 1,891 | 1,849 | 1,871 | 13,200 |
| 2019/04/15 | 1,855 | 1,894 | 1,855 | 1,892 | 21,900 |
| 2019/04/12 | 1,826 | 1,837 | 1,816 | 1,831 | 10,800 |
| 2019/04/11 | 1,848 | 1,856 | 1,821 | 1,827 | 9,600 |
| 2019/04/10 | 1,820 | 1,854 | 1,808 | 1,850 | 12,600 |
| 2019/04/09 | 1,840 | 1,840 | 1,816 | 1,837 | 13,100 |
| 2019/04/08 | 1,877 | 1,887 | 1,842 | 1,847 | 8,000 |
| 2019/04/05 | 1,854 | 1,882 | 1,854 | 1,880 | 10,700 |
| 2019/04/04 | 1,850 | 1,870 | 1,845 | 1,852 | 12,800 |
| 2019/04/03 | 1,845 | 1,848 | 1,822 | 1,844 | 26,600 |
| 2019/04/02 | 1,859 | 1,880 | 1,840 | 1,846 | 30,800 |
| 2019/04/01 | 1,790 | 1,825 | 1,780 | 1,819 | 30,300 |
| 2019/03/29 | 1,800 | 1,800 | 1,745 | 1,750 | 17,400 |
| 2019/03/28 | 1,833 | 1,833 | 1,765 | 1,770 | 29,800 |
| 2019/03/27 | 1,868 | 1,868 | 1,819 | 1,857 | 37,900 |
| 2019/03/26 | 1,792 | 1,888 | 1,792 | 1,888 | 60,200 |
| 2019/03/25 | 1,813 | 1,828 | 1,755 | 1,770 | 36,100 |
| 2019/03/22 | 1,876 | 1,883 | 1,830 | 1,848 | 25,300 |
| 2019/03/20 | 1,872 | 1,891 | 1,839 | 1,875 | 27,600 |
| 2019/03/19 | 1,892 | 1,892 | 1,845 | 1,871 | 18,400 |
| 2019/03/18 | 1,845 | 1,896 | 1,833 | 1,893 | 32,300 |
| 2019/03/15 | 1,793 | 1,838 | 1,793 | 1,812 | 28,400 |
| 2019/03/14 | 1,801 | 1,816 | 1,774 | 1,788 | 11,600 |
| 2019/03/13 | 1,828 | 1,828 | 1,795 | 1,801 | 13,500 |
| 2019/03/12 | 1,789 | 1,851 | 1,789 | 1,845 | 29,200 |
| 2019/03/11 | 1,766 | 1,766 | 1,742 | 1,763 | 21,900 |
| 2019/03/08 | 1,805 | 1,806 | 1,752 | 1,765 | 32,800 |
| 2019/03/07 | 1,832 | 1,841 | 1,816 | 1,830 | 19,900 |
| 2019/03/06 | 1,858 | 1,872 | 1,840 | 1,852 | 18,300 |
| 2019/03/05 | 1,851 | 1,861 | 1,829 | 1,861 | 20,700 |
| 2019/03/04 | 1,847 | 1,858 | 1,835 | 1,858 | 10,800 |
| 2019/03/01 | 1,849 | 1,856 | 1,836 | 1,847 | 17,300 |
| 2019/02/28 | 1,873 | 1,877 | 1,844 | 1,854 | 23,000 |
| 2019/02/27 | 1,902 | 1,902 | 1,862 | 1,873 | 34,400 |
| 2019/02/26 | 1,969 | 1,969 | 1,898 | 1,914 | 19,900 |
| 2019/02/25 | 1,923 | 1,951 | 1,914 | 1,949 | 19,900 |
| 2019/02/22 | 1,902 | 1,952 | 1,897 | 1,911 | 27,500 |
| 2019/02/21 | 1,948 | 1,960 | 1,923 | 1,928 | 23,700 |
| 2019/02/20 | 1,900 | 1,955 | 1,889 | 1,948 | 47,000 |
| 2019/02/19 | 1,880 | 1,893 | 1,853 | 1,886 | 30,600 |
| 2019/02/18 | 1,833 | 1,875 | 1,819 | 1,873 | 33,500 |
| 2019/02/15 | 1,791 | 1,796 | 1,755 | 1,793 | 21,400 |
| 2019/02/14 | 1,797 | 1,813 | 1,779 | 1,803 | 25,900 |
| 2019/02/13 | 1,783 | 1,803 | 1,744 | 1,797 | 31,500 |
| 2019/02/12 | 1,699 | 1,763 | 1,699 | 1,761 | 29,600 |
| 2019/02/08 | 1,700 | 1,714 | 1,689 | 1,695 | 19,700 |
| 2019/02/07 | 1,768 | 1,768 | 1,714 | 1,726 | 29,400 |
| 2019/02/06 | 1,730 | 1,792 | 1,730 | 1,790 | 44,300 |
| 2019/02/05 | 1,702 | 1,732 | 1,687 | 1,732 | 20,400 |
| 2019/02/04 | 1,668 | 1,697 | 1,650 | 1,687 | 29,900 |
| 2019/02/01 | 1,682 | 1,716 | 1,636 | 1,641 | 42,600 |
| 2019/01/31 | 1,642 | 1,667 | 1,618 | 1,642 | 33,000 |
| 2019/01/30 | 1,668 | 1,713 | 1,608 | 1,612 | 50,800 |
| 2019/01/29 | 1,647 | 1,663 | 1,623 | 1,642 | 28,000 |
| 2019/01/28 | 1,632 | 1,665 | 1,620 | 1,641 | 32,300 |
| 2019/01/25 | 1,631 | 1,653 | 1,626 | 1,628 | 37,300 |
| 2019/01/24 | 1,648 | 1,648 | 1,615 | 1,619 | 22,100 |
| 2019/01/23 | 1,659 | 1,659 | 1,632 | 1,637 | 16,900 |
| 2019/01/22 | 1,715 | 1,715 | 1,660 | 1,668 | 16,200 |
| 2019/01/21 | 1,681 | 1,704 | 1,667 | 1,702 | 14,000 |
| 2019/01/18 | 1,671 | 1,692 | 1,651 | 1,659 | 20,500 |
| 2019/01/17 | 1,658 | 1,690 | 1,650 | 1,670 | 18,100 |
| 2019/01/16 | 1,669 | 1,673 | 1,624 | 1,635 | 19,700 |
| 2019/01/15 | 1,625 | 1,677 | 1,625 | 1,662 | 28,600 |
| 2019/01/11 | 1,642 | 1,651 | 1,617 | 1,644 | 40,100 |
| 2019/01/10 | 1,649 | 1,649 | 1,630 | 1,642 | 18,000 |
| 2019/01/09 | 1,715 | 1,715 | 1,673 | 1,676 | 20,300 |
| 2019/01/08 | 1,726 | 1,736 | 1,688 | 1,688 | 22,900 |
| 2019/01/07 | 1,695 | 1,723 | 1,695 | 1,710 | 21,500 |
| 2019/01/04 | 1,651 | 1,659 | 1,610 | 1,641 | 31,000 |