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