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 |
---|---|---|---|---|---|---|
2022-05-13 | 2,246 | 2,298 | 2,243 | 2,287 | 45,600 | 2,287 |
2022-05-12 | 2,218 | 2,289 | 2,218 | 2,246 | 71,400 | 2,246 |
2022-05-11 | 2,265 | 2,287 | 2,254 | 2,264 | 62,000 | 2,264 |
2022-05-10 | 2,252 | 2,256 | 2,191 | 2,240 | 60,000 | 2,240 |
2022-05-09 | 2,310 | 2,310 | 2,275 | 2,278 | 48,700 | 2,278 |
2022-05-06 | 2,328 | 2,328 | 2,273 | 2,319 | 52,000 | 2,319 |
2022-05-02 | 2,303 | 2,337 | 2,288 | 2,304 | 52,300 | 2,304 |
2022-04-28 | 2,200 | 2,311 | 2,198 | 2,311 | 105,700 | 2,311 |
2022-04-27 | 2,175 | 2,231 | 2,150 | 2,200 | 166,400 | 2,200 |
2022-04-26 | 2,274 | 2,274 | 2,220 | 2,230 | 48,800 | 2,230 |
2022-04-25 | 2,238 | 2,259 | 2,222 | 2,243 | 63,200 | 2,243 |
2022-04-22 | 2,314 | 2,317 | 2,268 | 2,288 | 44,300 | 2,288 |
2022-04-21 | 2,308 | 2,360 | 2,308 | 2,339 | 51,200 | 2,339 |
2022-04-20 | 2,312 | 2,328 | 2,297 | 2,312 | 57,900 | 2,312 |
2022-04-19 | 2,303 | 2,304 | 2,267 | 2,295 | 64,300 | 2,295 |
2022-04-18 | 2,248 | 2,265 | 2,223 | 2,261 | 46,800 | 2,261 |
2022-04-15 | 2,299 | 2,303 | 2,273 | 2,280 | 50,500 | 2,280 |
2022-04-14 | 2,317 | 2,354 | 2,317 | 2,349 | 58,300 | 2,349 |
2022-04-13 | 2,248 | 2,312 | 2,222 | 2,310 | 103,800 | 2,310 |
2022-04-12 | 2,288 | 2,288 | 2,229 | 2,229 | 71,400 | 2,229 |
2022-04-11 | 2,350 | 2,364 | 2,309 | 2,316 | 47,200 | 2,316 |
2022-04-08 | 2,406 | 2,425 | 2,353 | 2,372 | 60,200 | 2,372 |
2022-04-07 | 2,438 | 2,438 | 2,381 | 2,390 | 84,200 | 2,390 |
2022-04-06 | 2,493 | 2,505 | 2,463 | 2,463 | 56,700 | 2,463 |
2022-04-05 | 2,526 | 2,547 | 2,509 | 2,525 | 78,900 | 2,525 |
2022-04-04 | 2,507 | 2,521 | 2,481 | 2,487 | 89,300 | 2,487 |
2022-04-01 | 2,554 | 2,570 | 2,507 | 2,554 | 56,000 | 2,554 |
2022-03-31 | 2,586 | 2,597 | 2,567 | 2,573 | 96,000 | 2,573 |
2022-03-30 | 2,617 | 2,624 | 2,536 | 2,590 | 75,100 | 2,590 |
2022-03-29 | 2,586 | 2,611 | 2,566 | 2,607 | 103,400 | 2,607 |
2022-03-28 | 2,603 | 2,604 | 2,568 | 2,589 | 69,500 | 2,589 |
2022-03-25 | 2,655 | 2,673 | 2,602 | 2,628 | 86,700 | 2,628 |
2022-03-24 | 2,600 | 2,642 | 2,585 | 2,640 | 117,900 | 2,640 |
2022-03-23 | 2,577 | 2,644 | 2,575 | 2,627 | 99,400 | 2,627 |
2022-03-22 | 2,672 | 2,672 | 2,546 | 2,560 | 153,100 | 2,560 |
2022-03-18 | 2,655 | 2,688 | 2,630 | 2,633 | 235,900 | 2,633 |
2022-03-17 | 2,600 | 2,655 | 2,600 | 2,655 | 179,500 | 2,655 |
2022-03-16 | 2,541 | 2,592 | 2,517 | 2,578 | 177,700 | 2,578 |
2022-03-15 | 2,508 | 2,536 | 2,508 | 2,521 | 122,900 | 2,521 |
2022-03-14 | 2,510 | 2,527 | 2,494 | 2,499 | 147,800 | 2,499 |
2022-03-11 | 2,491 | 2,514 | 2,480 | 2,492 | 180,800 | 2,492 |
2022-03-10 | 2,468 | 2,519 | 2,458 | 2,519 | 106,000 | 2,519 |
2022-03-09 | 2,360 | 2,397 | 2,325 | 2,369 | 96,600 | 2,369 |
2022-03-08 | 2,328 | 2,392 | 2,320 | 2,345 | 154,800 | 2,345 |
2022-03-07 | 2,334 | 2,401 | 2,334 | 2,378 | 205,600 | 2,378 |
2022-03-04 | 2,451 | 2,465 | 2,392 | 2,414 | 159,700 | 2,414 |
2022-03-03 | 2,501 | 2,510 | 2,455 | 2,473 | 123,900 | 2,473 |
2022-03-02 | 2,481 | 2,513 | 2,467 | 2,472 | 163,900 | 2,472 |
2022-03-01 | 2,541 | 2,546 | 2,509 | 2,512 | 144,900 | 2,512 |
2022-02-28 | 2,464 | 2,549 | 2,450 | 2,526 | 183,500 | 2,526 |
2022-02-25 | 2,383 | 2,460 | 2,375 | 2,445 | 157,500 | 2,445 |
2022-02-24 | 2,329 | 2,381 | 2,305 | 2,360 | 162,200 | 2,360 |
2022-02-22 | 2,345 | 2,384 | 2,303 | 2,339 | 101,900 | 2,339 |
2022-02-21 | 2,382 | 2,416 | 2,364 | 2,407 | 98,200 | 2,407 |
2022-02-18 | 2,374 | 2,432 | 2,371 | 2,412 | 186,600 | 2,412 |
2022-02-17 | 2,380 | 2,413 | 2,363 | 2,400 | 144,900 | 2,400 |
2022-02-16 | 2,333 | 2,405 | 2,333 | 2,399 | 222,400 | 2,399 |
2022-02-15 | 2,233 | 2,261 | 2,201 | 2,256 | 163,100 | 2,256 |
2022-02-14 | 2,277 | 2,281 | 2,234 | 2,259 | 155,700 | 2,259 |
2022-02-10 | 2,380 | 2,419 | 2,345 | 2,361 | 137,900 | 2,361 |
2022-02-09 | 2,324 | 2,379 | 2,300 | 2,373 | 240,200 | 2,373 |
2022-02-08 | 2,315 | 2,316 | 2,250 | 2,284 | 234,900 | 2,284 |
2022-02-07 | 2,371 | 2,371 | 2,321 | 2,330 | 128,700 | 2,330 |
2022-02-04 | 2,321 | 2,377 | 2,222 | 2,371 | 458,400 | 2,371 |
2022-02-03 | 2,510 | 2,539 | 2,464 | 2,471 | 165,500 | 2,471 |
2022-02-02 | 2,448 | 2,519 | 2,442 | 2,513 | 97,900 | 2,513 |
2022-02-01 | 2,488 | 2,488 | 2,411 | 2,421 | 94,000 | 2,421 |
2022-01-31 | 2,395 | 2,445 | 2,387 | 2,422 | 110,000 | 2,422 |
2022-01-28 | 2,349 | 2,407 | 2,322 | 2,403 | 91,100 | 2,403 |
2022-01-27 | 2,411 | 2,464 | 2,294 | 2,321 | 117,900 | 2,321 |
2022-01-26 | 2,358 | 2,419 | 2,316 | 2,382 | 109,200 | 2,382 |
2022-01-25 | 2,474 | 2,484 | 2,348 | 2,367 | 128,400 | 2,367 |
2022-01-24 | 2,425 | 2,465 | 2,412 | 2,462 | 126,000 | 2,462 |
2022-01-21 | 2,469 | 2,480 | 2,419 | 2,475 | 81,100 | 2,475 |
2022-01-20 | 2,483 | 2,516 | 2,445 | 2,489 | 72,900 | 2,489 |
2022-01-19 | 2,503 | 2,548 | 2,456 | 2,463 | 102,200 | 2,463 |
2022-01-18 | 2,639 | 2,639 | 2,547 | 2,572 | 81,800 | 2,572 |
2022-01-17 | 2,618 | 2,645 | 2,595 | 2,624 | 74,700 | 2,624 |
2022-01-14 | 2,664 | 2,682 | 2,631 | 2,653 | 63,800 | 2,653 |
2022-01-13 | 2,721 | 2,734 | 2,686 | 2,691 | 55,700 | 2,691 |
2022-01-12 | 2,665 | 2,707 | 2,655 | 2,701 | 63,500 | 2,701 |
2022-01-11 | 2,648 | 2,667 | 2,601 | 2,626 | 100,000 | 2,626 |
2022-01-07 | 2,731 | 2,747 | 2,653 | 2,669 | 66,000 | 2,669 |
2022-01-06 | 2,756 | 2,762 | 2,686 | 2,686 | 73,700 | 2,686 |
2022-01-05 | 2,788 | 2,807 | 2,760 | 2,795 | 66,100 | 2,795 |
2022-01-04 | 2,800 | 2,820 | 2,757 | 2,774 | 98,400 | 2,774 |
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