[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 
2017-11-222138.002150.002126.002144.004530096972700
2017-11-212109.002121.002104.002117.002990063193100
2017-11-202120.002131.002102.002109.004330091569500
2017-11-172134.002145.002112.002120.004630098510900
2017-11-162080.002145.002080.002133.0050100106244900
2017-11-152110.002118.002073.002086.0061500128369800
2017-11-142135.002149.002106.002118.0055900118360000
2017-11-132165.002165.002147.002152.002760059456700
2017-11-102158.002187.002157.002180.003050066200500
2017-11-092154.002190.002138.002172.0047400102729900
2017-11-082141.002154.002119.002154.003210068741700
2017-11-072072.002141.002069.002141.0058900124507500
2017-11-062132.002132.002053.002075.00107900224602900
2017-11-022153.002161.002130.002156.003410073191500
2017-11-012168.002168.002138.002158.002820060678000
2017-10-312171.002178.002160.002168.003030065672400
2017-10-302146.002181.002129.002172.0070400152171400
2017-10-272140.002140.002116.002131.002670056894700
2017-10-262131.002131.002114.002123.001840039068800
2017-10-252142.002142.002108.002114.002320049182700
2017-10-242096.002142.002094.002142.0049100104203900
2017-10-232100.002102.002088.002096.002640055322400
2017-10-202079.002086.002070.002074.002930060882400
2017-10-192067.002094.002065.002087.003300068720200
2017-10-182079.002079.002060.002067.001800037200500
2017-10-172071.002076.002054.002067.002520052059700
2017-10-162090.002093.002069.002075.002030042186200
2017-10-132058.002095.002058.002090.004470092949100
2017-10-122052.002068.002048.002063.001730035655300
2017-10-112045.002060.002042.002049.002090042849900
2017-10-102023.002045.002021.002045.003280066887800
2017-10-062054.002056.002029.002032.002240045660900
2017-10-052048.002058.002048.002054.001450029787900
2017-10-042072.002073.002057.002062.002190045185500
2017-10-032076.002076.002056.002072.002140044199800
2017-10-022069.002069.002055.002060.002220045746900
2017-09-292043.002055.002040.002047.002960060610500
2017-09-282057.002057.002009.002043.004470090786200
2017-09-272054.002054.002039.002045.003710075922500
2017-09-262053.002053.002028.002034.003230065742300
2017-09-252039.002050.002033.002044.002630053691800
2017-09-222045.002051.002018.002022.001880038140200
2017-09-212056.002064.002028.002034.002920059596100
2017-09-202057.002057.002044.002049.003000061545100
2017-09-192050.002060.002035.002057.0057800118487400
2017-09-152049.002055.002018.002023.0056000113739700
2017-09-142085.002085.002035.002036.003120063921100
2017-09-132053.002086.002046.002075.002850059097100
2017-09-122045.002047.002028.002044.003570072838900
2017-09-112030.002043.002009.002016.002830057259100
2017-09-082014.002045.002003.002011.004660094008000
2017-09-072032.002051.002025.002046.003230065875700
2017-09-062002.002014.001988.002010.003180063790700
2017-09-052047.002047.002000.002003.003390068272700
2017-09-042065.002071.002039.002046.002610053543600
2017-09-012085.002098.002068.002080.002080043236800
2017-08-312082.002092.002072.002085.003340069641800
2017-08-302060.002087.002060.002082.004340090134900
2017-08-292028.002054.002025.002054.003970081020000
2017-08-282058.002060.002030.002049.003470070954200
2017-08-252073.002075.002046.002056.004690096515900
2017-08-242054.002073.002049.002060.004740097717100
2017-08-232065.002070.002039.002054.004120084527900
2017-08-222038.002055.002034.002050.004530092696100
2017-08-212085.002085.002045.002051.0062300128297300
2017-08-182084.002101.002080.002084.0053000110722800
2017-08-172099.002109.002092.002098.003250068219200
2017-08-162063.002094.002063.002086.003030063150500
2017-08-152056.002071.002037.002062.0077300158778900
2017-08-142066.002066.002039.002049.004400090317500
2017-08-102091.002114.002083.002095.003240067857800
2017-08-092133.002133.002083.002088.004310090267000
2017-08-082140.002140.002121.002134.002530053919700
2017-08-072145.002145.002112.002130.003580076153300
2017-08-042103.002127.002090.002120.003290069552000
2017-08-032113.002115.002077.002099.004710098535300
2017-08-022104.002115.002056.002113.0072900152812100
2017-08-012237.002255.002086.002105.00170300363825800
2017-07-312314.002377.002287.002306.00128700298980800
2017-07-282244.002260.002230.002252.0044700100348100
2017-07-272281.002286.002254.002260.003330075582400
2017-07-262320.002322.002247.002269.004260096982000
2017-07-252322.002336.002300.002304.004020093054400
2017-07-242308.002325.002299.002325.002090048389800
2017-07-212331.002349.002316.002321.003580083208400
2017-07-202302.002343.002302.002330.0052800122771000
2017-07-192269.002287.002255.002283.004110093519400
2017-07-182242.002268.002229.002261.0046000103539800
2017-07-142218.002259.002218.002250.003970089119200
2017-07-132226.002233.002203.002226.002690059735600
2017-07-122218.002239.002194.002220.004060090015800
2017-07-112184.002240.002183.002226.003720082481000
2017-07-102162.002182.002150.002174.004220091526800
2017-07-072148.002178.002137.002146.004530097574100
2017-07-062189.002201.002158.002166.003620078673600
2017-07-052175.002204.002170.002194.002860062628700
2017-07-042247.002247.002165.002179.002630057591000
2017-07-032294.002295.002199.002211.00114500258312900
2017-06-302198.002221.002178.002194.0075900166928900
2017-06-292200.002222.002192.002219.0050400111276200
2017-06-282173.002206.002173.002182.0049600108517500
2017-06-272152.002194.002152.002182.0060100130782900
2017-06-262140.002166.002137.002145.004040086971000
2017-06-232156.002174.002142.002148.002010043276000
2017-06-222160.002178.002154.002159.003810082481300
2017-06-212181.002185.002162.002163.002900063004600
2017-06-202147.002193.002146.002181.004350094547300
2017-06-192118.002147.002118.002134.004260090943000
2017-06-162150.002153.002115.002118.0077000163868300
2017-06-152152.002162.002117.002117.002880061413300
2017-06-142147.002169.002146.002156.004120088973500
2017-06-132116.002157.002116.002145.003620077533300
2017-06-122124.002144.002118.002135.002720058024100
2017-06-092141.002173.002129.002144.004230090739900
2017-06-082182.002190.002135.002150.003590077386300
2017-06-072168.002190.002148.002182.0052100113341100
2017-06-062231.002231.002181.002184.0076100167917200
2017-06-052268.002268.002212.002234.0076700171402500
2017-06-022277.002310.002271.002285.0083200190718000
2017-06-012251.002274.002242.002265.00103500233479900
2017-05-312242.002256.002225.002252.0090600203217000
2017-05-302238.002252.002225.002246.0091700205297600
2017-05-292242.002256.002230.002245.0058400131122400
2017-05-262245.002261.002217.002257.00101100226860700
2017-05-252214.002247.002196.002245.0087400195190400
2017-05-242247.002250.002219.002221.00113200252857000
2017-05-232249.002269.002181.002236.00182400405296400
2017-05-222260.002264.002243.002251.0079400179026300
2017-05-192222.002255.002212.002252.0096800216922000
2017-05-182195.002220.002179.002219.0065100143445800
2017-05-172146.002213.002141.002211.0086000187933000
2017-05-162143.002148.002132.002139.0065900141006300
2017-05-152145.002153.002120.002128.0056400120236400
2017-05-122135.002150.002117.002138.0057100121968300
2017-05-112110.002123.002097.002113.0084100177377200
2017-05-102130.002139.002074.002107.00129700272910400
2017-05-092160.002232.002149.002194.00139500305816600
2017-05-081984.002168.001962.002168.00149700316370700
2017-05-021981.001989.001971.001972.001620032063200
2017-05-011958.001976.001958.001972.001360026773500
2017-04-281960.001967.001946.001961.001390027214600
2017-04-271927.001976.001927.001960.003420066862200
2017-04-261906.001946.001903.001941.003990076938500
2017-04-251865.001896.001863.001884.002390044962400
2017-04-241890.001890.001859.001862.001960036685800
2017-04-211837.001861.001832.001850.001650030514400
2017-04-201824.001856.001824.001826.001720031568000
2017-04-191811.001850.001811.001828.002300042145900
2017-04-181819.001855.001819.001832.002700049559200
2017-04-171814.001848.001814.001828.00880016088800
2017-04-141832.001862.001832.001840.001590029292300
2017-04-131825.001845.001817.001843.002010036915500
2017-04-121850.001862.001841.001855.001790033160800
2017-04-111891.001895.001866.001869.002210041381600
2017-04-101909.001922.001896.001897.001440027404300
2017-04-071902.001917.001886.001907.002210042075600
2017-04-061895.001920.001880.001904.004560086471600
2017-04-051940.001940.001896.001901.002820053948300
2017-04-041970.001993.001942.001953.002360046207100
2017-04-031955.001980.001955.001966.001720033874300
2017-03-311993.001997.001951.001951.003490068707300
2017-03-302028.002028.001983.001985.004300086104500
2017-03-292032.002069.002025.002052.002210045147200
2017-03-282056.002082.002056.002082.003180065931600
2017-03-272056.002065.002023.002048.003490071380800
2017-03-242046.002065.002046.002062.001650033957800
2017-03-232009.002044.002006.002042.002620053165400
2017-03-222020.002029.001993.002004.003830076941400
2017-03-212033.002050.002031.002036.002230045407900
2017-03-172043.002054.002033.002045.003060062464100
2017-03-162025.002044.002012.002043.002660054151300
2017-03-152030.002040.002029.002033.001190024196100
2017-03-142060.002061.002037.002038.002580052666100
2017-03-132052.002067.002051.002060.001870038522600
2017-03-102040.002060.002034.002051.004640094960000
2017-03-092014.002038.002014.002019.003610073035300
2017-03-082008.002025.002007.002014.002770055768300
2017-03-072016.002025.002008.002016.001540031050000
2017-03-062027.002045.002020.002023.001860037736100
2017-03-032048.002054.002024.002029.002370048210000
2017-03-022110.002110.002051.002056.003900080699100
2017-03-012050.002073.002024.002070.0059900123129700
2017-02-282028.002065.002018.002021.0066600135742300
2017-02-272042.002051.002019.002026.0058600119188600
2017-02-242072.002081.002053.002059.0055400114482000
2017-02-232072.002082.002053.002074.0050300103947900
2017-02-222100.002100.002047.002072.0098000202282800
2017-02-212119.002119.002099.002106.0056800119760100
2017-02-202103.002126.002082.002122.0051700109179400
2017-02-172111.002129.002095.002126.0059600126065400
2017-02-162158.002158.002111.002128.0057700122959500
2017-02-152128.002158.002121.002155.0057200122721200
2017-02-142127.002144.002101.002105.0069800148230500
2017-02-132119.002137.002089.002127.0066500141051500
2017-02-102072.002116.002070.002105.0088000184388900
2017-02-092034.002062.002024.002055.004770097556300
2017-02-082009.002033.001995.002031.0053000106752700
2017-02-072006.002014.002002.002007.003580071842900
2017-02-062025.002032.002005.002008.003960079634200
2017-02-032011.002033.001991.002003.0063600127809100
2017-02-022050.002055.002006.002010.004030081661000
2017-02-012048.002048.002017.002039.004370088779600
2017-01-312028.002039.002004.002014.002180044056300
2017-01-302035.002054.002030.002043.001610032895000
2017-01-272050.002078.002020.002044.004550093406400
2017-01-262021.002047.002021.002044.003210065473500
2017-01-252015.002020.002006.002010.001870037635900
2017-01-242005.002015.001990.001996.001040020788000
2017-01-231990.002014.001975.002001.001840036758800
2017-01-202001.002019.002000.002016.001760035413300
2017-01-192006.002015.001977.002008.001910038257500
2017-01-181987.001987.001955.001983.001310025810200
2017-01-171992.001994.001971.001971.002370046916000
2017-01-162029.002029.001990.002012.003430068870200
2017-01-132000.002020.001991.002014.001720034537600
2017-01-122019.002030.001992.002007.003150063232700
2017-01-112010.002030.002004.002025.003340067524400
2017-01-101998.002018.001985.002008.003120062454700
2017-01-062000.002028.001999.002001.003620072701300
2017-01-052029.002031.002006.002024.003020060995000
2017-01-041990.002045.001987.002025.0056500113930300
2016-12-301939.001983.001939.001975.002280044848700
2016-12-291969.001969.001938.001954.002850055608000
2016-12-281982.001997.001967.001985.002320046052800
2016-12-271963.001985.001958.001973.001810035670000
2016-12-261972.001980.001960.001972.002420047736500
2016-12-221932.001978.001930.001972.002560050184000
2016-12-211993.001993.001931.001934.003660071352200
2016-12-201983.001990.001964.001989.001960038856400
2016-12-191987.002006.001977.001984.002740054462800
2016-12-162003.002028.001988.001990.0059000118071000
2016-12-151994.002020.001985.002005.004260085243400
2016-12-142022.002022.001990.002001.002850057040800
2016-12-132022.002030.001950.002024.0060300121173700
2016-12-122030.002044.002005.002039.004220085533300
2016-12-092034.002043.002012.002039.0078100158562500
2016-12-081997.002032.001994.002021.0078200157310400
2016-12-071964.001995.001964.001973.004640091651800
2016-12-061985.002005.001965.001974.003670072653100
2016-12-051969.001996.001960.001968.003850075838800
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

   ※ 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。 

Twitter