[6413 東証1部] 理想科学工業 日足 時系列データ

[6413 東証1部] 理想科学工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021999.002009.001985.002009.0062400124585400
2016-12-011990.002019.001989.001999.00103000206242900
2016-11-301948.001983.001940.001979.0064100126021200
2016-11-291960.001961.001933.001949.0061600119941000
2016-11-281984.001984.001944.001974.0059600117180400
2016-11-251966.001997.001961.001988.0073900146538700
2016-11-241976.001976.001951.001961.0064800127201700
2016-11-221970.001970.001944.001962.0062300122126100
2016-11-211942.001982.001933.001970.0089400175518900
2016-11-181897.001950.001883.001942.00105900204493600
2016-11-171865.001889.001831.001872.0081200151660000
2016-11-161879.001881.001860.001879.0061100114365400
2016-11-151838.001871.001830.001868.0071000131549200
2016-11-141774.001825.001774.001823.004900088775600
2016-11-111789.001793.001757.001767.004560080665200
2016-11-101767.001770.001731.001761.004530079307800
2016-11-091754.001775.001635.001647.0069000117118200
2016-11-081764.001782.001740.001748.001990034845800
2016-11-071757.001786.001739.001769.003880068252000
2016-11-041780.001792.001738.001753.0085100149385000
2016-11-021782.001790.001759.001780.003970070374500
2016-11-011843.001843.001800.001820.002800050763600
2016-10-311848.001848.001809.001821.003430062543200
2016-10-281729.001948.001729.001857.00198300365294900
2016-10-271733.001734.001715.001729.003150054336500
2016-10-261717.001733.001707.001732.003220055466600
2016-10-251712.001725.001710.001725.002650045563800
2016-10-241707.001719.001692.001716.002360040291800
2016-10-211726.001726.001707.001714.002080035684400
2016-10-201721.001721.001705.001721.002380040806200
2016-10-191701.001733.001698.001731.003450059398200
2016-10-181696.001701.001677.001700.002500042302800
2016-10-171696.001735.001695.001703.002060035223300
2016-10-141652.001689.001646.001689.002790046679800
2016-10-131654.001664.001629.001655.004510074375000
2016-10-121657.001670.001652.001658.003560059095600
2016-10-111674.001695.001672.001681.003270054934500
2016-10-071711.001711.001676.001690.002420040910800
2016-10-061730.001744.001715.001718.002690046518800
2016-10-051710.001729.001691.001724.003880066562700
2016-10-041665.001709.001665.001703.004270072456100
2016-10-031669.001673.001652.001662.001940032273000
2016-09-301652.001656.001625.001647.004550074660200
2016-09-291657.001698.001657.001696.003410057619500
2016-09-281675.001702.001650.001671.003010050323400
2016-09-271624.001678.001609.001678.004640076634800
2016-09-261655.001655.001627.001639.002660043611500
2016-09-231669.001669.001642.001656.004730078285700
2016-09-211620.001670.001595.001669.003650059874600
2016-09-201625.001646.001615.001622.004620075154200
2016-09-161612.001652.001612.001650.003600058927400
2016-09-151619.001622.001605.001610.002930047255600
2016-09-141630.001651.001627.001634.003040049784300
2016-09-131625.001657.001620.001649.004330070975200
2016-09-121692.001692.001581.001619.00133000215729200
2016-09-091721.001730.001712.001717.004020069164100
2016-09-081730.001730.001691.001721.0070400120913600
2016-09-071771.001773.001703.001724.00150700260892900
2016-09-061793.001826.001761.001822.0089900162392800
2016-09-051745.001799.001729.001792.00116600207715500
2016-09-021755.001755.001695.001747.0095300165596900
2016-09-011708.001762.001708.001762.00113400197746300
2016-08-311619.001700.001619.001696.00105100175638100
2016-08-301580.001613.001573.001606.00124500198915200
2016-08-291569.001586.001564.001582.00108600171135400
2016-08-261600.001600.001535.001569.0096200150775900
2016-08-251618.001618.001596.001601.0098200157773700
2016-08-241590.001628.001590.001625.0082800134065500
2016-08-231600.001602.001581.001585.0099000157744700
2016-08-221600.001618.001570.001605.0093200148580300
2016-08-191515.001592.001511.001587.00105500164138100
2016-08-181495.001509.001486.001501.005460081954600
2016-08-171489.001500.001483.001496.005190077355600
2016-08-161495.001521.001484.001485.005300079133000
2016-08-151480.001500.001480.001493.002810041931500
2016-08-121485.001485.001465.001473.003160046516800
2016-08-101462.001477.001456.001477.002630038579100
2016-08-091422.001458.001422.001456.0080800116325000
2016-08-081435.001453.001417.001452.003150045335600
2016-08-051410.001425.001392.001405.003610050637800
2016-08-041401.001416.001370.001390.005750079904200
2016-08-031424.001424.001401.001401.002960041739200
2016-08-021459.001477.001433.001449.005600081360300
2016-08-011535.001546.001471.001481.0072200108435600
2016-07-291447.001490.001417.001490.005960086916200
2016-07-281425.001445.001392.001420.005760081499200
2016-07-271439.001440.001414.001429.004900070099300
2016-07-261425.001448.001389.001444.006530093198500
2016-07-251408.001451.001408.001428.004940070656800
2016-07-221388.001402.001377.001399.003460048070200
2016-07-211429.001441.001393.001404.004910069386400
2016-07-201412.001427.001400.001424.002210031322600
2016-07-191430.001433.001391.001421.005580079095400
2016-07-151417.001445.001405.001433.004380062619000
2016-07-141408.001409.001382.001397.004510062901800
2016-07-131435.001437.001402.001406.004460063265700
2016-07-121368.001423.001361.001396.005680079408800
2016-07-111264.001343.001264.001329.004240055744900
2016-07-081287.001310.001258.001260.004640059206000
2016-07-071292.001319.001286.001287.003490045223900
2016-07-061329.001329.001286.001305.006810088794200
2016-07-051363.001370.001326.001329.005740077191500
2016-07-041417.001417.001372.001376.004810066955100
2016-07-011405.001442.001330.001428.00176200248031300
2016-06-301383.001383.001340.001345.005300072031000
2016-06-291370.001388.001356.001383.003740051470600
2016-06-281366.001383.001310.001374.005960080734100
2016-06-271399.001417.001373.001396.006280087438200
2016-06-241519.001539.001351.001369.004760066914600
2016-06-231471.001497.001464.001496.002480036773200
2016-06-221549.001549.001452.001465.0074800110634700
2016-06-211540.001561.001522.001551.003080047599200
2016-06-201545.001585.001524.001535.003610056019400
2016-06-171526.001591.001508.001508.00148100225802200
2016-06-161557.001561.001489.001496.005140077877500
2016-06-151520.001557.001508.001541.003500053762000
2016-06-141530.001538.001493.001515.003940059496800
2016-06-131593.001597.001523.001528.0075700117256000
2016-06-101654.001654.001623.001632.0067800111144200
2016-06-091688.001689.001657.001665.003030050680000
2016-06-081685.001700.001652.001695.002400040492900
2016-06-071670.001688.001655.001682.003020050657000
2016-06-061656.001686.001638.001653.005050084047900
2016-06-031698.001727.001680.001689.004580077726500
2016-06-021755.001755.001695.001698.0063100108795700
2016-06-011766.001780.001754.001769.004950087679600
2016-05-311712.001766.001712.001766.0066600116593600
2016-05-301692.001712.001673.001712.004270072292100
2016-05-271691.001708.001663.001673.0079400134068600
2016-05-261723.001723.001684.001688.0058900100393500
2016-05-251668.001705.001655.001701.005550093765300
2016-05-241627.001654.001616.001646.005760094639000
2016-05-231634.001635.001604.001627.005130083037600
2016-05-201579.001637.001574.001634.0063700103140800
2016-05-191579.001583.001560.001579.0070600111037100
2016-05-181564.001593.001552.001579.00100900158956700
2016-05-171546.001564.001540.001554.005530085851800
2016-05-161521.001532.001505.001521.005360081446700
2016-05-131554.001559.001515.001525.006520099902900
2016-05-121508.001564.001500.001551.00116700179973400
2016-05-111520.001535.001507.001511.0094900143960100
2016-05-101524.001548.001451.001520.00242800363208200
2016-05-091635.001693.001635.001674.0068200114006300
2016-05-061628.001668.001628.001646.0067100110608700
2016-05-021638.001659.001621.001643.005260086106700
2016-04-281805.001818.001718.001718.004060071614000
2016-04-271782.001792.001755.001783.0066200117683100
2016-04-261792.001810.001738.001769.004110072815400
2016-04-251778.001791.001752.001786.004870086642400
2016-04-221714.001762.001707.001761.004920085431700
2016-04-211742.001746.001713.001735.0090000155563800
2016-04-201734.001752.001713.001738.005370093127300
2016-04-191704.001751.001704.001734.005250090776400
2016-04-181660.001683.001642.001675.003290054819900
2016-04-151740.001744.001697.001705.003240055606000
2016-04-141704.001759.001688.001758.0066800115750100
2016-04-131639.001685.001639.001681.003790063071400
2016-04-121662.001664.001587.001627.0083200134438300
2016-04-111695.001695.001637.001669.003130052140100
2016-04-081623.001721.001620.001698.005400090928400
2016-04-071657.001674.001639.001656.001990032963500
2016-04-061655.001660.001635.001651.003740061649100
2016-04-051716.001716.001650.001652.003900065116700
2016-04-041707.001746.001686.001721.004030069179900
2016-04-011759.001759.001696.001707.0071100121809600
2016-03-311769.001784.001735.001736.002560044827300
2016-03-301771.001785.001729.001756.0064300113180700
2016-03-291758.001772.001742.001771.004180073628600
2016-03-281800.001800.001757.001785.002810049950700
2016-03-251761.001786.001743.001775.003730065940100
2016-03-241797.001801.001740.001743.0073900130227700
2016-03-231838.001846.001801.001810.004360079194400
2016-03-221824.001848.001808.001838.004100075089600
2016-03-181795.001815.001757.001803.0060900109219100
2016-03-171796.001834.001782.001796.003200057729600
2016-03-161793.001817.001787.001803.003470062601200
2016-03-151783.001826.001772.001798.003300059381600
2016-03-141770.001797.001767.001786.002830050569000
2016-03-111715.001763.001710.001756.005660098174900
2016-03-101739.001745.001709.001734.004860084066800
2016-03-091713.001735.001696.001711.004220072101900
2016-03-081744.001767.001704.001735.004960086017900
2016-03-071777.001784.001745.001747.003990070078900
2016-03-041730.001794.001730.001786.003160056053400
2016-03-031716.001739.001715.001732.0078100134877500
2016-03-021720.001739.001700.001724.005280090958700
2016-03-011673.001706.001663.001673.0066200111261500
2016-02-291750.001763.001682.001682.0083900143963700
2016-02-261843.001843.001711.001723.00101900178755100
2016-02-251749.001818.001741.001815.005410097028000
2016-02-241785.001788.001737.001749.0091800161928300
2016-02-231788.001815.001776.001796.0073100131313500
2016-02-221730.001796.001726.001786.0081800144669100
2016-02-191771.001775.001717.001745.0076500133309400
2016-02-181722.001815.001722.001776.00104000184744900
2016-02-171725.001765.001665.001682.0096500165153100
2016-02-161599.001726.001599.001705.00116100195994100
2016-02-151545.001616.001531.001599.0093200146312300
2016-02-121543.001550.001465.001471.00119900180649700
2016-02-101626.001643.001565.001583.0082500131643000
2016-02-091659.001672.001621.001626.0072200118238300
2016-02-081652.001740.001652.001729.005500093985500
2016-02-051677.001728.001665.001672.005590094397200
2016-02-041640.001720.001634.001700.0068000114759900
2016-02-031679.001692.001642.001646.0095700158542300
2016-02-021686.001716.001678.001706.0076200129769800
2016-02-011670.001722.001632.001686.00126400213353400
2016-01-291698.001703.001600.001647.00125500207715400
2016-01-281693.001730.001684.001699.003990067796800
2016-01-271721.001728.001700.001717.003380057975600
2016-01-261712.001716.001660.001667.004960083501900
2016-01-251748.001752.001721.001736.002970051566300
2016-01-221643.001718.001642.001714.003880065370400
2016-01-211658.001681.001598.001598.0079000129571600
2016-01-201729.001737.001663.001665.004970083672800
2016-01-191723.001751.001716.001737.003170054963300
2016-01-181699.001735.001682.001725.002860049044300
2016-01-151763.001775.001719.001726.0064700112552700
2016-01-141750.001762.001720.001745.0059400103315000
2016-01-131775.001817.001775.001806.003680066205100
2016-01-121779.001808.001762.001766.0074200132298900
2016-01-081837.001846.001801.001804.0093900170673300
2016-01-071853.001888.001841.001854.0058000108002300
2016-01-061910.001911.001872.001880.0068000128321700
2016-01-051904.001940.001879.001898.0057500109690800
2016-01-041950.001978.001910.001912.003850074419400
2015-12-301949.002009.001949.001975.0052000103344700
2015-12-291946.001960.001938.001944.003660071287000
2015-12-281896.001948.001895.001946.004500086623500
2015-12-251899.001899.001866.001872.004250079936300
2015-12-241922.001925.001887.001889.004390083501700
2015-12-221917.001925.001904.001913.004460085302900
2015-12-211956.001956.001889.001900.0084000160262300
2015-12-181989.002007.001952.001954.00157400310470700
2015-12-171990.002025.001985.001991.0094600189385000
2015-12-161962.001969.001933.001961.0094100183958400
2015-12-151939.001948.001923.001933.0095900185826200
2015-12-141895.001923.001889.001919.0084100160497800
2015-12-111915.001940.001914.001918.0086400166010900
2015-12-101937.001937.001905.001924.0081900157673500
2015-12-091942.001946.001919.001925.0063200121932400
2015-12-081973.001973.001944.001960.004140080957300
2015-12-071982.001995.001970.001973.004700093279500
2015-12-041950.001964.001932.001953.0060600118396600
2015-12-031973.001985.001956.001959.00115900227606800
2015-12-021998.001999.001966.001993.0073500145795000
2015-12-012000.002017.001990.002010.0071600143668300
2015-11-302035.002045.001994.002000.00121200243191000
2015-11-272007.002025.001991.002011.0077900156541700
2015-11-262014.002016.001985.002007.0083200166451500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog