6652 IDEC(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,2462,2982,2432,28745,6002,287
2022-05-122,2182,2892,2182,24671,4002,246
2022-05-112,2652,2872,2542,26462,0002,264
2022-05-102,2522,2562,1912,24060,0002,240
2022-05-092,3102,3102,2752,27848,7002,278
2022-05-062,3282,3282,2732,31952,0002,319
2022-05-022,3032,3372,2882,30452,3002,304
2022-04-282,2002,3112,1982,311105,7002,311
2022-04-272,1752,2312,1502,200166,4002,200
2022-04-262,2742,2742,2202,23048,8002,230
2022-04-252,2382,2592,2222,24363,2002,243
2022-04-222,3142,3172,2682,28844,3002,288
2022-04-212,3082,3602,3082,33951,2002,339
2022-04-202,3122,3282,2972,31257,9002,312
2022-04-192,3032,3042,2672,29564,3002,295
2022-04-182,2482,2652,2232,26146,8002,261
2022-04-152,2992,3032,2732,28050,5002,280
2022-04-142,3172,3542,3172,34958,3002,349
2022-04-132,2482,3122,2222,310103,8002,310
2022-04-122,2882,2882,2292,22971,4002,229
2022-04-112,3502,3642,3092,31647,2002,316
2022-04-082,4062,4252,3532,37260,2002,372
2022-04-072,4382,4382,3812,39084,2002,390
2022-04-062,4932,5052,4632,46356,7002,463
2022-04-052,5262,5472,5092,52578,9002,525
2022-04-042,5072,5212,4812,48789,3002,487
2022-04-012,5542,5702,5072,55456,0002,554
2022-03-312,5862,5972,5672,57396,0002,573
2022-03-302,6172,6242,5362,59075,1002,590
2022-03-292,5862,6112,5662,607103,4002,607
2022-03-282,6032,6042,5682,58969,5002,589
2022-03-252,6552,6732,6022,62886,7002,628
2022-03-242,6002,6422,5852,640117,9002,640
2022-03-232,5772,6442,5752,62799,4002,627
2022-03-222,6722,6722,5462,560153,1002,560
2022-03-182,6552,6882,6302,633235,9002,633
2022-03-172,6002,6552,6002,655179,5002,655
2022-03-162,5412,5922,5172,578177,7002,578
2022-03-152,5082,5362,5082,521122,9002,521
2022-03-142,5102,5272,4942,499147,8002,499
2022-03-112,4912,5142,4802,492180,8002,492
2022-03-102,4682,5192,4582,519106,0002,519
2022-03-092,3602,3972,3252,36996,6002,369
2022-03-082,3282,3922,3202,345154,8002,345
2022-03-072,3342,4012,3342,378205,6002,378
2022-03-042,4512,4652,3922,414159,7002,414
2022-03-032,5012,5102,4552,473123,9002,473
2022-03-022,4812,5132,4672,472163,9002,472
2022-03-012,5412,5462,5092,512144,9002,512
2022-02-282,4642,5492,4502,526183,5002,526
2022-02-252,3832,4602,3752,445157,5002,445
2022-02-242,3292,3812,3052,360162,2002,360
2022-02-222,3452,3842,3032,339101,9002,339
2022-02-212,3822,4162,3642,40798,2002,407
2022-02-182,3742,4322,3712,412186,6002,412
2022-02-172,3802,4132,3632,400144,9002,400
2022-02-162,3332,4052,3332,399222,4002,399
2022-02-152,2332,2612,2012,256163,1002,256
2022-02-142,2772,2812,2342,259155,7002,259
2022-02-102,3802,4192,3452,361137,9002,361
2022-02-092,3242,3792,3002,373240,2002,373
2022-02-082,3152,3162,2502,284234,9002,284
2022-02-072,3712,3712,3212,330128,7002,330
2022-02-042,3212,3772,2222,371458,4002,371
2022-02-032,5102,5392,4642,471165,5002,471
2022-02-022,4482,5192,4422,51397,9002,513
2022-02-012,4882,4882,4112,42194,0002,421
2022-01-312,3952,4452,3872,422110,0002,422
2022-01-282,3492,4072,3222,40391,1002,403
2022-01-272,4112,4642,2942,321117,9002,321
2022-01-262,3582,4192,3162,382109,2002,382
2022-01-252,4742,4842,3482,367128,4002,367
2022-01-242,4252,4652,4122,462126,0002,462
2022-01-212,4692,4802,4192,47581,1002,475
2022-01-202,4832,5162,4452,48972,9002,489
2022-01-192,5032,5482,4562,463102,2002,463
2022-01-182,6392,6392,5472,57281,8002,572
2022-01-172,6182,6452,5952,62474,7002,624
2022-01-142,6642,6822,6312,65363,8002,653
2022-01-132,7212,7342,6862,69155,7002,691
2022-01-122,6652,7072,6552,70163,5002,701
2022-01-112,6482,6672,6012,626100,0002,626
2022-01-072,7312,7472,6532,66966,0002,669
2022-01-062,7562,7622,6862,68673,7002,686
2022-01-052,7882,8072,7602,79566,1002,795
2022-01-042,8002,8202,7572,77498,4002,774

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