6652 IDEC(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,090 | 2,100 | 2,080 | 2,080 | 44,000 | 1,890.91 |
| 1989-12-28 | 2,100 | 2,110 | 2,080 | 2,080 | 117,000 | 1,890.91 |
| 1989-12-27 | 2,010 | 2,110 | 2,010 | 2,100 | 157,000 | 1,909.09 |
| 1989-12-26 | 2,000 | 2,020 | 1,950 | 2,020 | 87,000 | 1,836.36 |
| 1989-12-25 | 1,910 | 1,980 | 1,900 | 1,980 | 60,000 | 1,800 |
| 1989-12-22 | 1,930 | 1,950 | 1,910 | 1,920 | 69,000 | 1,745.45 |
| 1989-12-21 | 1,980 | 1,980 | 1,940 | 1,960 | 116,000 | 1,781.82 |
| 1989-12-20 | 2,000 | 2,020 | 1,950 | 1,980 | 126,000 | 1,800 |
| 1989-12-19 | 2,000 | 2,010 | 1,970 | 2,010 | 225,000 | 1,827.27 |
| 1989-12-18 | 1,980 | 2,000 | 1,970 | 1,980 | 126,000 | 1,800 |
| 1989-12-15 | 1,990 | 1,990 | 1,950 | 1,980 | 89,000 | 1,800 |
| 1989-12-14 | 2,010 | 2,010 | 1,980 | 1,980 | 115,000 | 1,800 |
| 1989-12-13 | 1,880 | 2,020 | 1,880 | 2,010 | 200,000 | 1,827.27 |
| 1989-12-12 | 1,890 | 1,890 | 1,880 | 1,890 | 44,000 | 1,718.18 |
| 1989-12-11 | 1,900 | 1,900 | 1,880 | 1,890 | 31,000 | 1,718.18 |
| 1989-12-08 | 1,940 | 1,940 | 1,900 | 1,900 | 45,000 | 1,727.27 |
| 1989-12-07 | 1,930 | 1,930 | 1,890 | 1,900 | 20,000 | 1,727.27 |
| 1989-12-06 | 1,890 | 1,930 | 1,860 | 1,910 | 54,000 | 1,736.36 |
| 1989-12-05 | 1,860 | 1,860 | 1,840 | 1,860 | 86,000 | 1,690.91 |
| 1989-12-04 | 1,850 | 1,860 | 1,850 | 1,860 | 17,000 | 1,690.91 |
| 1989-12-01 | 1,850 | 1,870 | 1,780 | 1,810 | 104,000 | 1,645.45 |
| 1989-11-30 | 1,920 | 1,920 | 1,850 | 1,850 | 33,000 | 1,681.82 |
| 1989-11-29 | 1,910 | 1,910 | 1,900 | 1,910 | 49,000 | 1,736.36 |
| 1989-11-28 | 1,930 | 1,940 | 1,910 | 1,910 | 11,000 | 1,736.36 |
| 1989-11-27 | 1,960 | 1,960 | 1,930 | 1,930 | 59,000 | 1,754.55 |
| 1989-11-24 | 1,950 | 1,970 | 1,920 | 1,950 | 231,000 | 1,772.73 |
| 1989-11-22 | 1,880 | 1,920 | 1,880 | 1,900 | 149,000 | 1,727.27 |
| 1989-11-21 | 1,930 | 1,930 | 1,870 | 1,870 | 36,000 | 1,700 |
| 1989-11-20 | 1,870 | 1,940 | 1,870 | 1,940 | 305,000 | 1,763.64 |
| 1989-11-17 | 1,870 | 1,900 | 1,810 | 1,900 | 105,000 | 1,727.27 |
| 1989-11-16 | 1,850 | 1,880 | 1,850 | 1,850 | 213,000 | 1,681.82 |
| 1989-11-15 | 1,860 | 1,880 | 1,820 | 1,860 | 115,000 | 1,690.91 |
| 1989-11-14 | 1,900 | 1,900 | 1,860 | 1,860 | 16,000 | 1,690.91 |
| 1989-11-13 | 1,870 | 1,900 | 1,870 | 1,900 | 64,000 | 1,727.27 |
| 1989-11-10 | 1,860 | 1,880 | 1,860 | 1,880 | 6,000 | 1,709.09 |
| 1989-11-09 | 1,870 | 1,900 | 1,850 | 1,880 | 37,000 | 1,709.09 |
| 1989-11-08 | 1,850 | 1,870 | 1,820 | 1,870 | 67,000 | 1,700 |
| 1989-11-07 | 1,850 | 1,850 | 1,830 | 1,850 | 55,000 | 1,681.82 |
| 1989-11-06 | 1,900 | 1,900 | 1,850 | 1,850 | 20,000 | 1,681.82 |
| 1989-11-02 | 1,910 | 1,910 | 1,900 | 1,900 | 85,000 | 1,727.27 |
| 1989-11-01 | 1,910 | 1,920 | 1,900 | 1,900 | 53,000 | 1,727.27 |
| 1989-10-31 | 1,960 | 1,960 | 1,900 | 1,940 | 32,000 | 1,763.64 |
| 1989-10-30 | 1,970 | 1,980 | 1,950 | 1,980 | 12,000 | 1,800 |
| 1989-10-27 | 1,980 | 1,990 | 1,940 | 1,980 | 64,000 | 1,800 |
| 1989-10-26 | 2,030 | 2,030 | 1,980 | 2,020 | 64,000 | 1,836.36 |
| 1989-10-25 | 2,040 | 2,040 | 2,010 | 2,030 | 82,000 | 1,845.45 |
| 1989-10-24 | 2,150 | 2,150 | 2,040 | 2,040 | 131,000 | 1,854.55 |
| 1989-10-23 | 2,030 | 2,150 | 2,020 | 2,150 | 106,000 | 1,954.55 |
| 1989-10-20 | 2,000 | 2,040 | 1,990 | 2,030 | 44,000 | 1,845.45 |
| 1989-10-19 | 1,980 | 2,000 | 1,950 | 1,970 | 166,000 | 1,790.91 |
| 1989-10-18 | 2,030 | 2,030 | 1,990 | 2,000 | 51,000 | 1,818.18 |
| 1989-10-17 | 2,120 | 2,140 | 2,030 | 2,060 | 104,000 | 1,872.73 |
| 1989-10-16 | 2,090 | 2,120 | 2,070 | 2,090 | 88,000 | 1,900 |
| 1989-10-13 | 2,160 | 2,210 | 2,140 | 2,190 | 248,000 | 1,990.91 |
| 1989-10-12 | 2,200 | 2,200 | 2,150 | 2,200 | 119,000 | 2,000 |
| 1989-10-11 | 2,270 | 2,300 | 2,130 | 2,240 | 465,000 | 2,036.36 |
| 1989-10-09 | 2,280 | 2,350 | 2,220 | 2,230 | 527,000 | 2,027.27 |
| 1989-10-06 | 2,040 | 2,150 | 2,020 | 2,090 | 630,000 | 1,900 |
| 1989-10-05 | 1,940 | 2,050 | 1,940 | 2,040 | 487,000 | 1,854.55 |
| 1989-10-04 | 1,900 | 1,950 | 1,890 | 1,940 | 149,000 | 1,763.64 |
| 1989-10-03 | 1,940 | 1,940 | 1,910 | 1,910 | 53,000 | 1,736.36 |
| 1989-10-02 | 1,950 | 1,950 | 1,930 | 1,930 | 67,000 | 1,754.55 |
| 1989-09-29 | 1,950 | 1,950 | 1,930 | 1,950 | 86,000 | 1,772.73 |
| 1989-09-28 | 1,960 | 1,960 | 1,930 | 1,950 | 115,000 | 1,772.73 |
| 1989-09-27 | 1,940 | 2,000 | 1,930 | 1,960 | 680,000 | 1,781.82 |
| 1989-09-26 | 1,910 | 1,930 | 1,880 | 1,930 | 136,000 | 1,754.55 |
| 1989-09-25 | 1,940 | 1,940 | 1,900 | 1,940 | 96,000 | 1,763.64 |
| 1989-09-22 | 1,890 | 1,930 | 1,890 | 1,920 | 269,000 | 1,745.45 |
| 1989-09-21 | 1,820 | 1,850 | 1,820 | 1,850 | 98,000 | 1,681.82 |
| 1989-09-20 | 1,800 | 1,840 | 1,800 | 1,830 | 22,000 | 1,663.64 |
| 1989-09-19 | 1,840 | 1,840 | 1,820 | 1,820 | 8,000 | 1,654.55 |
| 1989-09-18 | 1,830 | 1,850 | 1,820 | 1,840 | 61,000 | 1,672.73 |
| 1989-09-14 | 1,840 | 1,840 | 1,820 | 1,840 | 13,000 | 1,672.73 |
| 1989-09-13 | 1,830 | 1,840 | 1,800 | 1,840 | 24,000 | 1,672.73 |
| 1989-09-12 | 1,840 | 1,860 | 1,820 | 1,840 | 24,000 | 1,672.73 |
| 1989-09-11 | 1,880 | 1,900 | 1,840 | 1,840 | 83,000 | 1,672.73 |
| 1989-09-08 | 1,900 | 1,910 | 1,870 | 1,900 | 160,000 | 1,727.27 |
| 1989-09-07 | 1,800 | 1,900 | 1,800 | 1,900 | 132,000 | 1,727.27 |
| 1989-09-06 | 1,820 | 1,830 | 1,800 | 1,810 | 25,000 | 1,645.45 |
| 1989-09-05 | 1,830 | 1,830 | 1,800 | 1,820 | 53,000 | 1,654.55 |
| 1989-09-04 | 1,850 | 1,850 | 1,830 | 1,840 | 48,000 | 1,672.73 |
| 1989-09-01 | 1,840 | 1,920 | 1,840 | 1,850 | 172,000 | 1,681.82 |
| 1989-08-31 | 1,900 | 1,910 | 1,840 | 1,850 | 245,000 | 1,681.82 |
| 1989-08-30 | 1,810 | 1,920 | 1,810 | 1,910 | 745,000 | 1,736.36 |
| 1989-08-29 | 1,760 | 1,800 | 1,750 | 1,800 | 168,000 | 1,636.36 |
| 1989-08-28 | 1,730 | 1,760 | 1,730 | 1,730 | 56,000 | 1,572.73 |
| 1989-08-25 | 1,750 | 1,770 | 1,710 | 1,710 | 57,000 | 1,554.55 |
| 1989-08-24 | 1,780 | 1,790 | 1,750 | 1,780 | 75,000 | 1,618.18 |
| 1989-08-23 | 1,790 | 1,800 | 1,780 | 1,780 | 185,000 | 1,618.18 |
| 1989-08-22 | 1,800 | 1,810 | 1,780 | 1,800 | 119,000 | 1,636.36 |
| 1989-08-21 | 1,790 | 1,820 | 1,770 | 1,820 | 356,000 | 1,654.55 |
| 1989-08-18 | 1,710 | 1,780 | 1,710 | 1,770 | 239,000 | 1,609.09 |
| 1989-08-17 | 1,670 | 1,710 | 1,670 | 1,690 | 192,000 | 1,536.36 |
| 1989-08-16 | 1,680 | 1,680 | 1,660 | 1,660 | 93,000 | 1,509.09 |
| 1989-08-15 | 1,660 | 1,660 | 1,620 | 1,620 | 50,000 | 1,472.73 |
| 1989-08-14 | 1,670 | 1,670 | 1,650 | 1,660 | 44,000 | 1,509.09 |
| 1989-08-11 | 1,670 | 1,670 | 1,600 | 1,600 | 124,000 | 1,454.55 |
| 1989-08-10 | 1,660 | 1,680 | 1,650 | 1,670 | 56,000 | 1,518.18 |
| 1989-08-09 | 1,660 | 1,680 | 1,660 | 1,660 | 117,000 | 1,509.09 |
| 1989-08-08 | 1,600 | 1,630 | 1,590 | 1,630 | 173,000 | 1,481.82 |
| 1989-08-07 | 1,630 | 1,640 | 1,620 | 1,630 | 44,000 | 1,481.82 |
| 1989-08-04 | 1,590 | 1,620 | 1,580 | 1,610 | 125,000 | 1,463.64 |
| 1989-08-03 | 1,590 | 1,600 | 1,590 | 1,590 | 14,000 | 1,445.45 |
| 1989-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1989-08-01 | 1,600 | 1,600 | 1,590 | 1,600 | 15,000 | 1,454.55 |
| 1989-07-31 | 1,600 | 1,600 | 1,590 | 1,600 | 29,000 | 1,454.55 |
| 1989-07-28 | 1,600 | 1,610 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1989-07-27 | 1,610 | 1,610 | 1,590 | 1,590 | 27,000 | 1,445.45 |
| 1989-07-26 | 1,610 | 1,620 | 1,570 | 1,610 | 63,000 | 1,463.64 |
| 1989-07-25 | 1,600 | 1,620 | 1,600 | 1,620 | 54,000 | 1,472.73 |
| 1989-07-24 | 1,620 | 1,620 | 1,600 | 1,600 | 41,000 | 1,454.55 |
| 1989-07-21 | 1,650 | 1,670 | 1,620 | 1,620 | 118,000 | 1,472.73 |
| 1989-07-20 | 1,620 | 1,670 | 1,620 | 1,630 | 83,000 | 1,481.82 |
| 1989-07-19 | 1,620 | 1,630 | 1,600 | 1,630 | 35,000 | 1,481.82 |
| 1989-07-18 | 1,610 | 1,620 | 1,600 | 1,620 | 28,000 | 1,472.73 |
| 1989-07-17 | 1,570 | 1,610 | 1,570 | 1,610 | 47,000 | 1,463.64 |
| 1989-07-14 | 1,610 | 1,610 | 1,580 | 1,600 | 21,000 | 1,454.55 |
| 1989-07-13 | 1,620 | 1,640 | 1,600 | 1,620 | 36,000 | 1,472.73 |
| 1989-07-12 | 1,640 | 1,660 | 1,640 | 1,640 | 22,000 | 1,490.91 |
| 1989-07-11 | 1,670 | 1,670 | 1,640 | 1,650 | 64,000 | 1,500 |
| 1989-07-10 | 1,690 | 1,690 | 1,650 | 1,650 | 100,000 | 1,500 |
| 1989-07-07 | 1,710 | 1,710 | 1,680 | 1,680 | 121,000 | 1,527.27 |
| 1989-07-06 | 1,670 | 1,710 | 1,670 | 1,710 | 109,000 | 1,554.55 |
| 1989-07-05 | 1,700 | 1,700 | 1,660 | 1,660 | 133,000 | 1,509.09 |
| 1989-07-04 | 1,720 | 1,730 | 1,670 | 1,670 | 169,000 | 1,518.18 |
| 1989-07-03 | 1,680 | 1,730 | 1,620 | 1,730 | 66,000 | 1,572.73 |
| 1989-06-30 | 1,710 | 1,720 | 1,670 | 1,680 | 289,000 | 1,527.27 |
| 1989-06-29 | 1,620 | 1,730 | 1,620 | 1,700 | 197,000 | 1,545.45 |
| 1989-06-28 | 1,650 | 1,670 | 1,630 | 1,640 | 72,000 | 1,490.91 |
| 1989-06-27 | 1,640 | 1,700 | 1,640 | 1,680 | 93,000 | 1,527.27 |
| 1989-06-26 | 1,680 | 1,730 | 1,670 | 1,700 | 99,000 | 1,545.45 |
| 1989-06-23 | 1,720 | 1,730 | 1,670 | 1,730 | 188,000 | 1,572.73 |
| 1989-06-22 | 1,750 | 1,770 | 1,670 | 1,750 | 535,000 | 1,590.91 |
| 1989-06-21 | 1,650 | 1,750 | 1,630 | 1,730 | 963,000 | 1,572.73 |
| 1989-06-20 | 1,620 | 1,650 | 1,550 | 1,650 | 558,000 | 1,500 |
| 1989-06-19 | 1,480 | 1,610 | 1,480 | 1,590 | 426,000 | 1,445.45 |
| 1989-06-16 | 1,490 | 1,490 | 1,480 | 1,480 | 42,000 | 1,345.45 |
| 1989-06-15 | 1,450 | 1,480 | 1,450 | 1,460 | 18,000 | 1,327.27 |
| 1989-06-14 | 1,470 | 1,470 | 1,430 | 1,440 | 29,000 | 1,309.09 |
| 1989-06-13 | 1,420 | 1,470 | 1,420 | 1,470 | 30,000 | 1,336.36 |
| 1989-06-12 | 1,450 | 1,460 | 1,420 | 1,420 | 10,000 | 1,290.91 |
| 1989-06-09 | 1,440 | 1,450 | 1,430 | 1,450 | 16,000 | 1,318.18 |
| 1989-06-08 | 1,460 | 1,460 | 1,430 | 1,460 | 15,000 | 1,327.27 |
| 1989-06-07 | 1,460 | 1,460 | 1,450 | 1,460 | 11,000 | 1,327.27 |
| 1989-06-06 | 1,450 | 1,460 | 1,430 | 1,460 | 15,000 | 1,327.27 |
| 1989-06-05 | 1,500 | 1,510 | 1,450 | 1,460 | 35,000 | 1,327.27 |
| 1989-06-02 | 1,530 | 1,530 | 1,510 | 1,530 | 65,000 | 1,390.91 |
| 1989-06-01 | 1,500 | 1,560 | 1,500 | 1,510 | 165,000 | 1,372.73 |
| 1989-05-31 | 1,450 | 1,490 | 1,450 | 1,490 | 13,000 | 1,354.55 |
| 1989-05-30 | 1,500 | 1,500 | 1,450 | 1,490 | 59,000 | 1,354.55 |
| 1989-05-29 | 1,460 | 1,490 | 1,440 | 1,480 | 55,000 | 1,345.45 |
| 1989-05-26 | 1,480 | 1,480 | 1,450 | 1,450 | 23,000 | 1,318.18 |
| 1989-05-25 | 1,470 | 1,520 | 1,460 | 1,500 | 167,000 | 1,363.64 |
| 1989-05-24 | 1,460 | 1,500 | 1,450 | 1,500 | 81,000 | 1,363.64 |
| 1989-05-23 | 1,450 | 1,500 | 1,440 | 1,460 | 136,000 | 1,327.27 |
| 1989-05-22 | 1,420 | 1,450 | 1,410 | 1,450 | 52,000 | 1,318.18 |
| 1989-05-19 | 1,390 | 1,420 | 1,390 | 1,400 | 30,000 | 1,272.73 |
| 1989-05-18 | 1,380 | 1,390 | 1,370 | 1,380 | 16,000 | 1,254.55 |
| 1989-05-16 | 1,360 | 1,380 | 1,360 | 1,380 | 17,000 | 1,254.55 |
| 1989-05-15 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 | 1,245.45 |
| 1989-05-12 | 1,340 | 1,360 | 1,330 | 1,340 | 12,000 | 1,218.18 |
| 1989-05-11 | 1,380 | 1,390 | 1,360 | 1,360 | 21,000 | 1,236.36 |
| 1989-05-10 | 1,390 | 1,400 | 1,380 | 1,380 | 38,000 | 1,254.55 |
| 1989-05-09 | 1,380 | 1,400 | 1,380 | 1,380 | 125,000 | 1,254.55 |
| 1989-05-08 | 1,380 | 1,400 | 1,380 | 1,380 | 18,000 | 1,254.55 |
| 1989-05-02 | 1,380 | 1,380 | 1,370 | 1,380 | 16,000 | 1,254.55 |
| 1989-05-01 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,254.55 |
| 1989-04-28 | 1,380 | 1,390 | 1,370 | 1,380 | 7,000 | 1,254.55 |
| 1989-04-27 | 1,360 | 1,380 | 1,360 | 1,380 | 8,000 | 1,254.55 |
| 1989-04-26 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 | 1,227.27 |
| 1989-04-24 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1989-04-21 | 1,400 | 1,410 | 1,380 | 1,390 | 16,000 | 1,263.64 |
| 1989-04-20 | 1,440 | 1,440 | 1,420 | 1,420 | 9,000 | 1,290.91 |
| 1989-04-19 | 1,460 | 1,460 | 1,430 | 1,450 | 25,000 | 1,318.18 |
| 1989-04-17 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1989-04-14 | 1,520 | 1,540 | 1,490 | 1,500 | 33,000 | 1,239.67 |
| 1989-04-13 | 1,540 | 1,540 | 1,520 | 1,530 | 35,000 | 1,264.46 |
| 1989-04-12 | 1,520 | 1,540 | 1,520 | 1,530 | 15,000 | 1,264.46 |
| 1989-04-11 | 1,500 | 1,520 | 1,500 | 1,520 | 13,000 | 1,256.20 |
| 1989-04-10 | 1,500 | 1,510 | 1,490 | 1,510 | 18,000 | 1,247.93 |
| 1989-04-07 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,239.67 |
| 1989-04-06 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1989-04-05 | 1,530 | 1,530 | 1,500 | 1,500 | 20,000 | 1,239.67 |
| 1989-04-04 | 1,540 | 1,540 | 1,520 | 1,520 | 9,000 | 1,256.20 |
| 1989-04-03 | 1,530 | 1,550 | 1,530 | 1,550 | 9,000 | 1,280.99 |
| 1989-03-31 | 1,520 | 1,540 | 1,500 | 1,520 | 10,000 | 1,256.20 |
| 1989-03-30 | 1,500 | 1,540 | 1,490 | 1,490 | 12,000 | 1,231.40 |
| 1989-03-29 | 1,540 | 1,540 | 1,520 | 1,540 | 9,000 | 1,272.73 |
| 1989-03-28 | 1,510 | 1,520 | 1,500 | 1,520 | 9,000 | 1,256.20 |
| 1989-03-27 | 1,480 | 1,520 | 1,480 | 1,520 | 8,000 | 1,256.20 |
| 1989-03-24 | 1,460 | 1,520 | 1,460 | 1,520 | 11,000 | 1,256.20 |
| 1989-03-23 | 1,510 | 1,520 | 1,480 | 1,480 | 6,000 | 1,223.14 |
| 1989-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,239.67 |
| 1989-03-20 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,247.93 |
| 1989-03-17 | 1,570 | 1,570 | 1,540 | 1,560 | 159,000 | 1,289.26 |
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
