6652 IDEC(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,430 | 3,440 | 3,360 | 3,410 | 56,000 | 3,410 |
| 2023-03-29 | 3,350 | 3,450 | 3,350 | 3,450 | 101,100 | 3,450 |
| 2023-03-28 | 3,385 | 3,385 | 3,320 | 3,335 | 80,200 | 3,335 |
| 2023-03-27 | 3,390 | 3,390 | 3,320 | 3,355 | 56,600 | 3,355 |
| 2023-03-24 | 3,295 | 3,355 | 3,280 | 3,355 | 52,800 | 3,355 |
| 2023-03-23 | 3,260 | 3,310 | 3,250 | 3,300 | 35,500 | 3,300 |
| 2023-03-22 | 3,350 | 3,355 | 3,300 | 3,310 | 51,500 | 3,310 |
| 2023-03-20 | 3,255 | 3,275 | 3,215 | 3,215 | 66,600 | 3,215 |
| 2023-03-17 | 3,315 | 3,345 | 3,260 | 3,295 | 70,100 | 3,295 |
| 2023-03-16 | 3,250 | 3,295 | 3,195 | 3,285 | 104,200 | 3,285 |
| 2023-03-15 | 3,345 | 3,395 | 3,310 | 3,370 | 76,700 | 3,370 |
| 2023-03-14 | 3,385 | 3,395 | 3,255 | 3,280 | 117,800 | 3,280 |
| 2023-03-13 | 3,495 | 3,500 | 3,415 | 3,440 | 134,400 | 3,440 |
| 2023-03-10 | 3,535 | 3,585 | 3,515 | 3,565 | 140,400 | 3,565 |
| 2023-03-09 | 3,580 | 3,630 | 3,550 | 3,605 | 128,600 | 3,605 |
| 2023-03-08 | 3,430 | 3,535 | 3,415 | 3,520 | 98,400 | 3,520 |
| 2023-03-07 | 3,455 | 3,465 | 3,415 | 3,445 | 87,600 | 3,445 |
| 2023-03-06 | 3,400 | 3,450 | 3,375 | 3,445 | 101,200 | 3,445 |
| 2023-03-03 | 3,355 | 3,380 | 3,335 | 3,365 | 61,100 | 3,365 |
| 2023-03-02 | 3,350 | 3,385 | 3,305 | 3,315 | 65,200 | 3,315 |
| 2023-03-01 | 3,265 | 3,340 | 3,265 | 3,330 | 67,800 | 3,330 |
| 2023-02-28 | 3,310 | 3,330 | 3,265 | 3,265 | 70,600 | 3,265 |
| 2023-02-27 | 3,225 | 3,315 | 3,225 | 3,310 | 82,500 | 3,310 |
| 2023-02-24 | 3,255 | 3,275 | 3,235 | 3,250 | 38,400 | 3,250 |
| 2023-02-22 | 3,280 | 3,280 | 3,200 | 3,215 | 140,000 | 3,215 |
| 2023-02-21 | 3,300 | 3,325 | 3,285 | 3,305 | 54,700 | 3,305 |
| 2023-02-20 | 3,280 | 3,340 | 3,265 | 3,275 | 84,500 | 3,275 |
| 2023-02-17 | 3,260 | 3,305 | 3,240 | 3,280 | 79,000 | 3,280 |
| 2023-02-16 | 3,260 | 3,305 | 3,260 | 3,300 | 107,300 | 3,300 |
| 2023-02-15 | 3,245 | 3,250 | 3,210 | 3,210 | 58,000 | 3,210 |
| 2023-02-14 | 3,180 | 3,230 | 3,170 | 3,220 | 90,700 | 3,220 |
| 2023-02-13 | 3,120 | 3,165 | 3,100 | 3,140 | 91,800 | 3,140 |
| 2023-02-10 | 3,070 | 3,120 | 3,060 | 3,100 | 88,100 | 3,100 |
| 2023-02-09 | 3,050 | 3,100 | 3,025 | 3,080 | 49,900 | 3,080 |
| 2023-02-08 | 3,110 | 3,115 | 3,050 | 3,075 | 59,000 | 3,075 |
| 2023-02-07 | 2,984 | 3,115 | 2,984 | 3,110 | 213,300 | 3,110 |
| 2023-02-06 | 2,935 | 3,010 | 2,911 | 2,940 | 309,800 | 2,940 |
| 2023-02-03 | 3,025 | 3,050 | 3,000 | 3,030 | 116,400 | 3,030 |
| 2023-02-02 | 3,055 | 3,065 | 3,005 | 3,030 | 92,600 | 3,030 |
| 2023-02-01 | 3,095 | 3,115 | 3,040 | 3,040 | 60,700 | 3,040 |
| 2023-01-31 | 3,020 | 3,085 | 3,015 | 3,075 | 80,700 | 3,075 |
| 2023-01-30 | 3,035 | 3,055 | 3,015 | 3,025 | 67,300 | 3,025 |
| 2023-01-27 | 3,060 | 3,065 | 3,035 | 3,045 | 51,500 | 3,045 |
| 2023-01-26 | 3,065 | 3,090 | 3,050 | 3,060 | 57,900 | 3,060 |
| 2023-01-25 | 3,065 | 3,110 | 3,055 | 3,085 | 44,700 | 3,085 |
| 2023-01-24 | 3,095 | 3,115 | 3,070 | 3,095 | 107,300 | 3,095 |
| 2023-01-23 | 2,985 | 3,030 | 2,972 | 3,015 | 85,100 | 3,015 |
| 2023-01-20 | 2,935 | 2,956 | 2,925 | 2,946 | 29,300 | 2,946 |
| 2023-01-19 | 2,973 | 2,973 | 2,914 | 2,933 | 78,800 | 2,933 |
| 2023-01-18 | 2,939 | 2,997 | 2,935 | 2,975 | 83,200 | 2,975 |
| 2023-01-17 | 2,910 | 2,932 | 2,907 | 2,919 | 50,400 | 2,919 |
| 2023-01-16 | 2,901 | 2,941 | 2,874 | 2,904 | 77,700 | 2,904 |
| 2023-01-13 | 2,910 | 2,967 | 2,905 | 2,916 | 71,100 | 2,916 |
| 2023-01-12 | 2,923 | 2,963 | 2,912 | 2,927 | 63,000 | 2,927 |
| 2023-01-11 | 2,850 | 2,921 | 2,835 | 2,912 | 88,000 | 2,912 |
| 2023-01-10 | 2,837 | 2,849 | 2,793 | 2,805 | 111,400 | 2,805 |
| 2023-01-06 | 2,780 | 2,813 | 2,766 | 2,813 | 91,700 | 2,813 |
| 2023-01-05 | 2,797 | 2,830 | 2,790 | 2,817 | 85,000 | 2,817 |
| 2023-01-04 | 2,920 | 2,920 | 2,789 | 2,793 | 117,000 | 2,793 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
