[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 
2017-05-252214.002247.002196.002245.0087400195190400
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
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

   ※ 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