6652 IDEC(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 670 | 670 | 660 | 660 | 16,000 | 660 |
| 1992-12-29 | 667 | 670 | 665 | 665 | 9,000 | 665 |
| 1992-12-28 | 664 | 670 | 664 | 670 | 7,000 | 670 |
| 1992-12-25 | 670 | 671 | 664 | 671 | 15,000 | 671 |
| 1992-12-24 | 669 | 669 | 664 | 664 | 8,000 | 664 |
| 1992-12-22 | 671 | 671 | 670 | 670 | 9,000 | 670 |
| 1992-12-21 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1992-12-18 | 680 | 680 | 670 | 680 | 27,000 | 680 |
| 1992-12-17 | 665 | 675 | 661 | 661 | 10,000 | 661 |
| 1992-12-16 | 681 | 683 | 671 | 675 | 18,000 | 675 |
| 1992-12-14 | 683 | 689 | 683 | 683 | 10,000 | 683 |
| 1992-12-11 | 676 | 690 | 676 | 683 | 23,000 | 683 |
| 1992-12-10 | 675 | 675 | 665 | 670 | 40,000 | 670 |
| 1992-12-09 | 677 | 677 | 659 | 660 | 14,000 | 660 |
| 1992-12-08 | 675 | 678 | 675 | 678 | 2,000 | 678 |
| 1992-12-07 | 679 | 679 | 671 | 671 | 4,000 | 671 |
| 1992-12-04 | 680 | 680 | 671 | 671 | 4,000 | 671 |
| 1992-12-03 | 670 | 680 | 670 | 670 | 10,000 | 670 |
| 1992-12-02 | 671 | 680 | 670 | 670 | 16,000 | 670 |
| 1992-12-01 | 687 | 687 | 670 | 670 | 7,000 | 670 |
| 1992-11-30 | 671 | 678 | 670 | 677 | 14,000 | 677 |
| 1992-11-27 | 661 | 665 | 661 | 661 | 3,000 | 661 |
| 1992-11-26 | 645 | 657 | 640 | 657 | 23,000 | 657 |
| 1992-11-25 | 648 | 648 | 648 | 648 | 15,000 | 648 |
| 1992-11-24 | 629 | 629 | 628 | 628 | 12,000 | 628 |
| 1992-11-20 | 651 | 651 | 628 | 628 | 14,000 | 628 |
| 1992-11-19 | 651 | 653 | 651 | 651 | 16,000 | 651 |
| 1992-11-18 | 640 | 651 | 640 | 651 | 3,000 | 651 |
| 1992-11-16 | 639 | 639 | 639 | 639 | 5,000 | 639 |
| 1992-11-13 | 639 | 639 | 639 | 639 | 7,000 | 639 |
| 1992-11-12 | 640 | 640 | 638 | 638 | 7,000 | 638 |
| 1992-11-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-11-10 | 638 | 650 | 638 | 650 | 6,000 | 650 |
| 1992-11-09 | 651 | 651 | 638 | 638 | 13,000 | 638 |
| 1992-11-06 | 650 | 651 | 650 | 650 | 5,000 | 650 |
| 1992-11-05 | 637 | 645 | 637 | 643 | 16,000 | 643 |
| 1992-11-04 | 651 | 651 | 630 | 632 | 15,000 | 632 |
| 1992-11-02 | 680 | 680 | 651 | 651 | 9,000 | 651 |
| 1992-10-30 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1992-10-29 | 691 | 700 | 691 | 700 | 3,000 | 700 |
| 1992-10-28 | 700 | 700 | 695 | 695 | 13,000 | 695 |
| 1992-10-27 | 704 | 704 | 700 | 700 | 6,000 | 700 |
| 1992-10-26 | 710 | 710 | 700 | 700 | 16,000 | 700 |
| 1992-10-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-10-22 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1992-10-21 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-10-20 | 715 | 715 | 690 | 690 | 37,000 | 690 |
| 1992-10-19 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1992-10-16 | 719 | 730 | 719 | 720 | 9,000 | 720 |
| 1992-10-15 | 711 | 711 | 710 | 710 | 9,000 | 710 |
| 1992-10-14 | 706 | 710 | 706 | 710 | 11,000 | 710 |
| 1992-10-13 | 700 | 705 | 700 | 704 | 5,000 | 704 |
| 1992-10-12 | 701 | 701 | 700 | 700 | 9,000 | 700 |
| 1992-10-09 | 725 | 725 | 720 | 720 | 22,000 | 720 |
| 1992-10-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-07 | 720 | 730 | 720 | 730 | 39,000 | 730 |
| 1992-09-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-09-29 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1992-09-28 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1992-09-25 | 771 | 775 | 770 | 775 | 16,000 | 775 |
| 1992-09-24 | 785 | 785 | 775 | 775 | 18,000 | 775 |
| 1992-09-22 | 779 | 779 | 775 | 775 | 11,000 | 775 |
| 1992-09-21 | 775 | 776 | 775 | 775 | 58,000 | 775 |
| 1992-09-18 | 771 | 775 | 760 | 775 | 5,000 | 775 |
| 1992-09-17 | 771 | 775 | 770 | 770 | 15,000 | 770 |
| 1992-09-16 | 779 | 779 | 770 | 770 | 3,000 | 770 |
| 1992-09-14 | 780 | 780 | 760 | 770 | 5,000 | 770 |
| 1992-09-11 | 791 | 792 | 789 | 789 | 15,000 | 789 |
| 1992-09-10 | 808 | 808 | 792 | 795 | 32,000 | 795 |
| 1992-09-09 | 810 | 810 | 799 | 808 | 58,000 | 808 |
| 1992-09-08 | 819 | 825 | 799 | 800 | 146,000 | 800 |
| 1992-09-07 | 751 | 769 | 751 | 769 | 15,000 | 769 |
| 1992-09-04 | 760 | 760 | 741 | 741 | 16,000 | 741 |
| 1992-09-03 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1992-09-02 | 750 | 752 | 750 | 751 | 16,000 | 751 |
| 1992-09-01 | 767 | 767 | 751 | 751 | 19,000 | 751 |
| 1992-08-31 | 780 | 780 | 770 | 777 | 15,000 | 777 |
| 1992-08-28 | 755 | 785 | 753 | 785 | 28,000 | 785 |
| 1992-08-27 | 719 | 765 | 718 | 765 | 24,000 | 765 |
| 1992-08-26 | 717 | 727 | 717 | 727 | 7,000 | 727 |
| 1992-08-25 | 721 | 730 | 721 | 727 | 19,000 | 727 |
| 1992-08-24 | 701 | 726 | 700 | 721 | 35,000 | 721 |
| 1992-08-21 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1992-08-20 | 635 | 646 | 630 | 637 | 50,000 | 637 |
| 1992-08-19 | 641 | 641 | 635 | 635 | 45,000 | 635 |
| 1992-08-18 | 636 | 639 | 636 | 639 | 3,000 | 639 |
| 1992-08-17 | 625 | 631 | 625 | 631 | 3,000 | 631 |
| 1992-08-14 | 625 | 626 | 625 | 625 | 5,000 | 625 |
| 1992-08-13 | 629 | 629 | 620 | 625 | 9,000 | 625 |
| 1992-08-12 | 640 | 640 | 630 | 635 | 17,000 | 635 |
| 1992-08-11 | 660 | 660 | 648 | 648 | 10,000 | 648 |
| 1992-08-10 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1992-08-07 | 690 | 690 | 670 | 670 | 15,000 | 670 |
| 1992-08-06 | 720 | 729 | 704 | 710 | 13,000 | 710 |
| 1992-08-05 | 720 | 730 | 720 | 730 | 36,000 | 730 |
| 1992-08-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-08-03 | 769 | 769 | 762 | 765 | 24,000 | 765 |
| 1992-07-31 | 790 | 790 | 770 | 770 | 26,000 | 770 |
| 1992-07-30 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1992-07-28 | 820 | 820 | 810 | 820 | 24,000 | 820 |
| 1992-07-27 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1992-07-24 | 822 | 822 | 820 | 820 | 23,000 | 820 |
| 1992-07-23 | 822 | 822 | 819 | 820 | 6,000 | 820 |
| 1992-07-22 | 841 | 841 | 831 | 831 | 19,000 | 831 |
| 1992-07-21 | 851 | 851 | 841 | 849 | 10,000 | 849 |
| 1992-07-20 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-07-15 | 888 | 890 | 888 | 890 | 10,000 | 890 |
| 1992-07-14 | 867 | 885 | 867 | 885 | 11,000 | 885 |
| 1992-07-13 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 1992-07-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1992-07-09 | 880 | 880 | 870 | 870 | 11,000 | 870 |
| 1992-07-08 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-07-07 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1992-07-06 | 870 | 890 | 870 | 890 | 6,000 | 890 |
| 1992-07-03 | 885 | 890 | 870 | 870 | 39,000 | 870 |
| 1992-07-02 | 855 | 881 | 855 | 870 | 63,000 | 870 |
| 1992-07-01 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1992-06-30 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 1992-06-29 | 845 | 845 | 844 | 845 | 9,000 | 845 |
| 1992-06-26 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 1992-06-25 | 835 | 840 | 830 | 830 | 21,000 | 830 |
| 1992-06-24 | 840 | 840 | 830 | 830 | 10,000 | 830 |
| 1992-06-23 | 831 | 840 | 831 | 840 | 8,000 | 840 |
| 1992-06-22 | 840 | 840 | 831 | 831 | 9,000 | 831 |
| 1992-06-19 | 840 | 841 | 840 | 840 | 16,000 | 840 |
| 1992-06-18 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1992-06-17 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1992-06-16 | 850 | 860 | 850 | 850 | 15,000 | 850 |
| 1992-06-15 | 874 | 874 | 850 | 850 | 6,000 | 850 |
| 1992-06-12 | 873 | 875 | 870 | 875 | 28,000 | 875 |
| 1992-06-11 | 872 | 876 | 870 | 876 | 7,000 | 876 |
| 1992-06-10 | 871 | 876 | 871 | 876 | 20,000 | 876 |
| 1992-06-09 | 881 | 881 | 869 | 876 | 39,000 | 876 |
| 1992-06-08 | 876 | 876 | 876 | 876 | 3,000 | 876 |
| 1992-06-05 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1992-06-04 | 900 | 901 | 900 | 901 | 13,000 | 901 |
| 1992-06-03 | 899 | 899 | 899 | 899 | 10,000 | 899 |
| 1992-06-01 | 862 | 872 | 855 | 872 | 5,000 | 872 |
| 1992-05-29 | 871 | 871 | 865 | 865 | 21,000 | 865 |
| 1992-05-28 | 834 | 841 | 834 | 841 | 5,000 | 841 |
| 1992-05-27 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 1992-05-26 | 852 | 860 | 850 | 850 | 15,000 | 850 |
| 1992-05-25 | 879 | 879 | 850 | 850 | 25,000 | 850 |
| 1992-05-22 | 880 | 880 | 879 | 879 | 3,000 | 879 |
| 1992-05-21 | 891 | 891 | 879 | 880 | 9,000 | 880 |
| 1992-05-20 | 900 | 920 | 891 | 891 | 17,000 | 891 |
| 1992-05-19 | 900 | 900 | 895 | 900 | 26,000 | 900 |
| 1992-05-18 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1992-05-15 | 925 | 930 | 925 | 925 | 22,000 | 925 |
| 1992-05-14 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1992-05-13 | 911 | 926 | 911 | 921 | 13,000 | 921 |
| 1992-05-12 | 881 | 901 | 881 | 901 | 4,000 | 901 |
| 1992-05-11 | 875 | 886 | 875 | 880 | 12,000 | 880 |
| 1992-05-08 | 861 | 875 | 861 | 875 | 4,000 | 875 |
| 1992-05-07 | 837 | 850 | 837 | 840 | 13,000 | 840 |
| 1992-05-06 | 840 | 840 | 830 | 830 | 22,000 | 830 |
| 1992-05-01 | 830 | 831 | 830 | 830 | 9,000 | 830 |
| 1992-04-30 | 830 | 840 | 830 | 830 | 15,000 | 830 |
| 1992-04-27 | 840 | 842 | 830 | 830 | 19,000 | 830 |
| 1992-04-24 | 850 | 850 | 840 | 842 | 14,000 | 842 |
| 1992-04-23 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 1992-04-22 | 842 | 842 | 840 | 840 | 3,000 | 840 |
| 1992-04-21 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1992-04-20 | 858 | 858 | 858 | 858 | 5,000 | 858 |
| 1992-04-17 | 862 | 867 | 862 | 867 | 8,000 | 867 |
| 1992-04-16 | 852 | 872 | 852 | 870 | 29,000 | 870 |
| 1992-04-15 | 855 | 855 | 851 | 851 | 13,000 | 851 |
| 1992-04-14 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-04-13 | 850 | 850 | 841 | 841 | 4,000 | 841 |
| 1992-04-10 | 857 | 857 | 840 | 840 | 4,000 | 840 |
| 1992-04-09 | 840 | 840 | 829 | 838 | 34,000 | 838 |
| 1992-04-08 | 850 | 860 | 840 | 840 | 48,000 | 840 |
| 1992-04-07 | 862 | 862 | 860 | 860 | 5,000 | 860 |
| 1992-04-06 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1992-04-03 | 894 | 894 | 860 | 860 | 8,000 | 860 |
| 1992-04-02 | 928 | 928 | 890 | 890 | 22,000 | 890 |
| 1992-04-01 | 930 | 930 | 928 | 928 | 20,000 | 928 |
| 1992-03-31 | 931 | 931 | 930 | 930 | 37,000 | 930 |
| 1992-03-30 | 939 | 939 | 931 | 931 | 56,000 | 931 |
| 1992-03-27 | 940 | 945 | 939 | 939 | 63,000 | 939 |
| 1992-03-26 | 939 | 940 | 939 | 939 | 5,000 | 939 |
| 1992-03-25 | 946 | 950 | 930 | 930 | 33,000 | 930 |
| 1992-03-24 | 949 | 950 | 945 | 946 | 32,000 | 946 |
| 1992-03-23 | 940 | 949 | 940 | 949 | 32,000 | 949 |
| 1992-03-19 | 952 | 952 | 938 | 938 | 98,000 | 938 |
| 1992-03-18 | 949 | 949 | 944 | 944 | 31,000 | 944 |
| 1992-03-17 | 963 | 963 | 955 | 955 | 20,000 | 955 |
| 1992-03-16 | 970 | 970 | 963 | 963 | 17,000 | 963 |
| 1992-03-13 | 949 | 961 | 941 | 961 | 32,000 | 961 |
| 1992-03-12 | 950 | 950 | 947 | 950 | 31,000 | 950 |
| 1992-03-11 | 953 | 953 | 948 | 948 | 26,000 | 948 |
| 1992-03-10 | 960 | 960 | 953 | 953 | 24,000 | 953 |
| 1992-03-09 | 969 | 970 | 962 | 962 | 28,000 | 962 |
| 1992-03-06 | 970 | 975 | 970 | 971 | 15,000 | 971 |
| 1992-03-05 | 980 | 980 | 970 | 970 | 15,000 | 970 |
| 1992-03-04 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1992-03-03 | 1,000 | 1,020 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1992-03-02 | 1,020 | 1,020 | 1,000 | 1,020 | 39,000 | 1,020 |
| 1992-02-28 | 1,010 | 1,030 | 1,010 | 1,020 | 22,000 | 1,020 |
| 1992-02-27 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1992-02-26 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 | 1,030 |
| 1992-02-25 | 1,000 | 1,030 | 1,000 | 1,030 | 13,000 | 1,030 |
| 1992-02-24 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1992-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1992-02-19 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1992-02-18 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1992-02-17 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1992-02-14 | 1,030 | 1,040 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1992-02-13 | 1,010 | 1,030 | 1,010 | 1,030 | 29,000 | 1,030 |
| 1992-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1992-02-10 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 | 1,030 |
| 1992-02-07 | 1,020 | 1,040 | 1,020 | 1,040 | 28,000 | 1,040 |
| 1992-02-06 | 1,020 | 1,030 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1992-02-05 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1992-02-04 | 1,020 | 1,020 | 1,010 | 1,020 | 26,000 | 1,020 |
| 1992-02-03 | 1,020 | 1,020 | 1,010 | 1,020 | 29,000 | 1,020 |
| 1992-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1992-01-30 | 980 | 1,000 | 980 | 1,000 | 10,000 | 1,000 |
| 1992-01-29 | 983 | 987 | 980 | 980 | 18,000 | 980 |
| 1992-01-28 | 977 | 977 | 977 | 977 | 13,000 | 977 |
| 1992-01-27 | 977 | 980 | 977 | 977 | 12,000 | 977 |
| 1992-01-24 | 999 | 999 | 977 | 977 | 7,000 | 977 |
| 1992-01-23 | 975 | 1,000 | 975 | 1,000 | 33,000 | 1,000 |
| 1992-01-22 | 961 | 972 | 951 | 972 | 61,000 | 972 |
| 1992-01-21 | 970 | 970 | 960 | 961 | 23,000 | 961 |
| 1992-01-20 | 973 | 974 | 970 | 970 | 12,000 | 970 |
| 1992-01-17 | 980 | 980 | 971 | 975 | 36,000 | 975 |
| 1992-01-16 | 980 | 980 | 980 | 980 | 13,000 | 980 |
| 1992-01-14 | 981 | 985 | 970 | 970 | 53,000 | 970 |
| 1992-01-13 | 1,000 | 1,000 | 980 | 980 | 33,000 | 980 |
| 1992-01-10 | 1,040 | 1,040 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1992-01-09 | 1,060 | 1,060 | 1,040 | 1,050 | 17,000 | 1,050 |
| 1992-01-08 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1992-01-06 | 1,080 | 1,100 | 1,070 | 1,100 | 3,000 | 1,100 |
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
