6652 IDEC(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 750 | 769 | 750 | 769 | 2,000 | 769 |
| 1993-12-29 | 769 | 770 | 760 | 770 | 11,000 | 770 |
| 1993-12-28 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 1993-12-27 | 755 | 755 | 750 | 750 | 35,000 | 750 |
| 1993-12-24 | 740 | 755 | 740 | 755 | 8,000 | 755 |
| 1993-12-22 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1993-12-21 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1993-12-20 | 777 | 777 | 768 | 768 | 10,000 | 768 |
| 1993-12-17 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1993-12-16 | 750 | 780 | 750 | 780 | 8,000 | 780 |
| 1993-12-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-12-14 | 731 | 750 | 731 | 750 | 14,000 | 750 |
| 1993-12-13 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1993-12-10 | 700 | 720 | 700 | 720 | 26,000 | 720 |
| 1993-12-09 | 729 | 730 | 700 | 700 | 10,000 | 700 |
| 1993-12-08 | 739 | 739 | 730 | 730 | 4,000 | 730 |
| 1993-12-07 | 734 | 740 | 734 | 740 | 34,000 | 740 |
| 1993-12-06 | 749 | 749 | 734 | 735 | 15,000 | 735 |
| 1993-12-03 | 751 | 751 | 735 | 744 | 14,000 | 744 |
| 1993-12-02 | 759 | 759 | 759 | 759 | 42,000 | 759 |
| 1993-12-01 | 700 | 711 | 700 | 709 | 8,000 | 709 |
| 1993-11-30 | 681 | 705 | 681 | 700 | 14,000 | 700 |
| 1993-11-29 | 691 | 691 | 680 | 680 | 27,000 | 680 |
| 1993-11-26 | 700 | 700 | 693 | 696 | 29,000 | 696 |
| 1993-11-25 | 719 | 719 | 690 | 690 | 39,000 | 690 |
| 1993-11-24 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-11-22 | 750 | 750 | 726 | 730 | 20,000 | 730 |
| 1993-11-19 | 736 | 738 | 730 | 730 | 24,000 | 730 |
| 1993-11-18 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-11-17 | 745 | 755 | 745 | 755 | 3,000 | 755 |
| 1993-11-16 | 750 | 750 | 740 | 750 | 11,000 | 750 |
| 1993-11-15 | 750 | 750 | 738 | 740 | 5,000 | 740 |
| 1993-11-12 | 730 | 769 | 729 | 769 | 9,000 | 769 |
| 1993-11-11 | 730 | 730 | 729 | 730 | 8,000 | 730 |
| 1993-11-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-11-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-11-05 | 813 | 814 | 780 | 784 | 13,000 | 784 |
| 1993-11-04 | 815 | 815 | 815 | 815 | 13,000 | 815 |
| 1993-11-02 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-11-01 | 816 | 816 | 815 | 815 | 5,000 | 815 |
| 1993-10-29 | 810 | 815 | 810 | 815 | 9,000 | 815 |
| 1993-10-28 | 819 | 819 | 815 | 815 | 6,000 | 815 |
| 1993-10-27 | 832 | 832 | 826 | 826 | 14,000 | 826 |
| 1993-10-26 | 841 | 850 | 840 | 850 | 24,000 | 850 |
| 1993-10-25 | 869 | 869 | 841 | 841 | 25,000 | 841 |
| 1993-10-22 | 850 | 850 | 840 | 850 | 7,000 | 850 |
| 1993-10-21 | 840 | 865 | 840 | 865 | 13,000 | 865 |
| 1993-10-20 | 847 | 850 | 844 | 850 | 9,000 | 850 |
| 1993-10-19 | 877 | 877 | 847 | 847 | 13,000 | 847 |
| 1993-10-18 | 840 | 880 | 840 | 880 | 68,000 | 880 |
| 1993-10-15 | 840 | 849 | 830 | 849 | 26,000 | 849 |
| 1993-10-14 | 825 | 840 | 821 | 840 | 6,000 | 840 |
| 1993-10-13 | 823 | 830 | 822 | 830 | 8,000 | 830 |
| 1993-10-12 | 840 | 840 | 821 | 821 | 11,000 | 821 |
| 1993-10-08 | 828 | 829 | 820 | 820 | 22,000 | 820 |
| 1993-10-07 | 841 | 841 | 825 | 825 | 5,000 | 825 |
| 1993-10-06 | 828 | 850 | 828 | 850 | 4,000 | 850 |
| 1993-10-05 | 851 | 852 | 842 | 842 | 7,000 | 842 |
| 1993-10-04 | 836 | 840 | 825 | 840 | 16,000 | 840 |
| 1993-10-01 | 840 | 840 | 836 | 840 | 7,000 | 840 |
| 1993-09-30 | 840 | 840 | 825 | 835 | 5,000 | 835 |
| 1993-09-29 | 825 | 846 | 825 | 846 | 11,000 | 846 |
| 1993-09-28 | 840 | 848 | 825 | 825 | 4,000 | 825 |
| 1993-09-27 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1993-09-24 | 855 | 860 | 845 | 860 | 22,000 | 860 |
| 1993-09-22 | 835 | 845 | 833 | 845 | 35,000 | 845 |
| 1993-09-21 | 849 | 849 | 833 | 833 | 11,000 | 833 |
| 1993-09-20 | 852 | 859 | 829 | 829 | 198,000 | 829 |
| 1993-09-17 | 849 | 860 | 849 | 851 | 12,000 | 851 |
| 1993-09-16 | 846 | 850 | 846 | 850 | 190,000 | 850 |
| 1993-09-14 | 841 | 849 | 840 | 844 | 27,000 | 844 |
| 1993-09-13 | 875 | 875 | 838 | 838 | 7,000 | 838 |
| 1993-09-09 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1993-09-08 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1993-09-07 | 885 | 889 | 885 | 885 | 20,000 | 885 |
| 1993-09-06 | 890 | 890 | 885 | 885 | 7,000 | 885 |
| 1993-09-03 | 865 | 880 | 865 | 880 | 32,000 | 880 |
| 1993-09-02 | 859 | 870 | 859 | 865 | 11,000 | 865 |
| 1993-09-01 | 860 | 860 | 855 | 860 | 11,000 | 860 |
| 1993-08-31 | 869 | 869 | 855 | 855 | 9,000 | 855 |
| 1993-08-30 | 870 | 870 | 855 | 855 | 13,000 | 855 |
| 1993-08-27 | 858 | 860 | 858 | 860 | 6,000 | 860 |
| 1993-08-26 | 860 | 860 | 858 | 860 | 10,000 | 860 |
| 1993-08-25 | 854 | 854 | 854 | 854 | 15,000 | 854 |
| 1993-08-24 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 1993-08-23 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1993-08-20 | 828 | 835 | 825 | 825 | 35,000 | 825 |
| 1993-08-19 | 835 | 835 | 816 | 820 | 82,000 | 820 |
| 1993-08-18 | 860 | 860 | 835 | 835 | 14,000 | 835 |
| 1993-08-17 | 869 | 870 | 869 | 869 | 6,000 | 869 |
| 1993-08-16 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 1993-08-13 | 878 | 880 | 878 | 880 | 10,000 | 880 |
| 1993-08-12 | 893 | 893 | 876 | 890 | 19,000 | 890 |
| 1993-08-11 | 885 | 893 | 882 | 893 | 7,000 | 893 |
| 1993-08-09 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 1993-08-06 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1993-08-04 | 913 | 913 | 900 | 900 | 9,000 | 900 |
| 1993-08-03 | 915 | 927 | 915 | 920 | 34,000 | 920 |
| 1993-08-02 | 926 | 926 | 925 | 925 | 6,000 | 925 |
| 1993-07-30 | 920 | 925 | 920 | 925 | 10,000 | 925 |
| 1993-07-29 | 927 | 930 | 925 | 925 | 14,000 | 925 |
| 1993-07-28 | 910 | 930 | 910 | 930 | 14,000 | 930 |
| 1993-07-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1993-07-26 | 930 | 930 | 920 | 920 | 8,000 | 920 |
| 1993-07-23 | 920 | 920 | 920 | 920 | 16,000 | 920 |
| 1993-07-22 | 925 | 930 | 920 | 920 | 9,000 | 920 |
| 1993-07-21 | 923 | 925 | 919 | 925 | 25,000 | 925 |
| 1993-07-20 | 929 | 929 | 925 | 925 | 9,000 | 925 |
| 1993-07-19 | 920 | 935 | 920 | 930 | 18,000 | 930 |
| 1993-07-16 | 940 | 940 | 920 | 920 | 19,000 | 920 |
| 1993-07-15 | 945 | 945 | 935 | 942 | 20,000 | 942 |
| 1993-07-14 | 940 | 948 | 935 | 935 | 32,000 | 935 |
| 1993-07-13 | 929 | 935 | 926 | 935 | 15,000 | 935 |
| 1993-07-12 | 914 | 921 | 914 | 920 | 20,000 | 920 |
| 1993-07-09 | 899 | 918 | 898 | 915 | 84,000 | 915 |
| 1993-07-08 | 883 | 900 | 880 | 900 | 36,000 | 900 |
| 1993-07-07 | 870 | 882 | 870 | 880 | 22,000 | 880 |
| 1993-07-06 | 875 | 880 | 873 | 878 | 22,000 | 878 |
| 1993-07-05 | 859 | 866 | 857 | 865 | 15,000 | 865 |
| 1993-07-02 | 859 | 859 | 845 | 851 | 13,000 | 851 |
| 1993-07-01 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-06-30 | 820 | 829 | 816 | 816 | 23,000 | 816 |
| 1993-06-29 | 847 | 847 | 834 | 835 | 28,000 | 835 |
| 1993-06-28 | 851 | 851 | 845 | 850 | 26,000 | 850 |
| 1993-06-25 | 856 | 856 | 846 | 850 | 24,000 | 850 |
| 1993-06-24 | 835 | 855 | 835 | 846 | 45,000 | 846 |
| 1993-06-23 | 850 | 850 | 836 | 838 | 17,000 | 838 |
| 1993-06-22 | 850 | 850 | 834 | 843 | 27,000 | 843 |
| 1993-06-21 | 864 | 864 | 840 | 854 | 78,000 | 854 |
| 1993-06-18 | 879 | 879 | 850 | 854 | 22,000 | 854 |
| 1993-06-17 | 870 | 880 | 860 | 860 | 206,000 | 860 |
| 1993-06-16 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 1993-06-14 | 957 | 957 | 950 | 950 | 6,000 | 950 |
| 1993-06-11 | 954 | 969 | 954 | 959 | 54,000 | 959 |
| 1993-06-10 | 951 | 960 | 945 | 959 | 76,000 | 959 |
| 1993-06-08 | 949 | 949 | 931 | 941 | 10,000 | 941 |
| 1993-06-07 | 960 | 965 | 955 | 955 | 31,000 | 955 |
| 1993-06-04 | 962 | 963 | 955 | 960 | 40,000 | 960 |
| 1993-06-03 | 969 | 969 | 945 | 960 | 45,000 | 960 |
| 1993-06-02 | 951 | 970 | 951 | 969 | 96,000 | 969 |
| 1993-06-01 | 910 | 935 | 910 | 935 | 23,000 | 935 |
| 1993-05-31 | 901 | 918 | 890 | 890 | 84,000 | 890 |
| 1993-05-28 | 895 | 910 | 895 | 895 | 87,000 | 895 |
| 1993-05-27 | 895 | 896 | 890 | 890 | 82,000 | 890 |
| 1993-05-26 | 901 | 930 | 898 | 898 | 76,000 | 898 |
| 1993-05-25 | 900 | 900 | 895 | 896 | 15,000 | 896 |
| 1993-05-24 | 895 | 900 | 890 | 895 | 18,000 | 895 |
| 1993-05-21 | 895 | 899 | 895 | 895 | 5,000 | 895 |
| 1993-05-20 | 896 | 896 | 895 | 895 | 76,000 | 895 |
| 1993-05-19 | 889 | 890 | 875 | 885 | 8,000 | 885 |
| 1993-05-18 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1993-05-17 | 900 | 914 | 900 | 900 | 9,000 | 900 |
| 1993-05-14 | 914 | 914 | 895 | 895 | 18,000 | 895 |
| 1993-05-13 | 902 | 920 | 900 | 920 | 25,000 | 920 |
| 1993-05-12 | 912 | 915 | 900 | 900 | 29,000 | 900 |
| 1993-05-11 | 906 | 906 | 902 | 902 | 19,000 | 902 |
| 1993-05-10 | 912 | 912 | 892 | 895 | 6,000 | 895 |
| 1993-05-07 | 900 | 935 | 898 | 930 | 112,000 | 930 |
| 1993-05-06 | 880 | 900 | 875 | 900 | 114,000 | 900 |
| 1993-04-30 | 840 | 860 | 840 | 860 | 28,000 | 860 |
| 1993-04-28 | 830 | 840 | 825 | 840 | 26,000 | 840 |
| 1993-04-27 | 791 | 815 | 791 | 815 | 15,000 | 815 |
| 1993-04-26 | 800 | 801 | 800 | 801 | 15,000 | 801 |
| 1993-04-23 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1993-04-22 | 810 | 810 | 780 | 780 | 14,000 | 780 |
| 1993-04-21 | 800 | 807 | 800 | 807 | 23,000 | 807 |
| 1993-04-20 | 829 | 829 | 810 | 810 | 4,000 | 810 |
| 1993-04-19 | 800 | 820 | 800 | 810 | 16,000 | 810 |
| 1993-04-16 | 851 | 859 | 820 | 820 | 43,000 | 820 |
| 1993-04-15 | 850 | 870 | 850 | 850 | 88,000 | 850 |
| 1993-04-14 | 831 | 860 | 831 | 850 | 78,000 | 850 |
| 1993-04-13 | 811 | 830 | 805 | 820 | 22,000 | 820 |
| 1993-04-12 | 820 | 820 | 804 | 804 | 21,000 | 804 |
| 1993-04-09 | 819 | 840 | 810 | 840 | 147,000 | 840 |
| 1993-04-08 | 798 | 820 | 798 | 819 | 140,000 | 819 |
| 1993-04-07 | 771 | 798 | 771 | 798 | 59,000 | 798 |
| 1993-04-06 | 795 | 795 | 760 | 770 | 31,000 | 770 |
| 1993-04-05 | 761 | 800 | 761 | 795 | 36,000 | 795 |
| 1993-04-02 | 775 | 775 | 753 | 754 | 65,000 | 754 |
| 1993-04-01 | 759 | 759 | 749 | 751 | 15,000 | 751 |
| 1993-03-31 | 789 | 800 | 786 | 789 | 64,000 | 789 |
| 1993-03-30 | 790 | 790 | 780 | 788 | 59,000 | 788 |
| 1993-03-29 | 750 | 804 | 750 | 797 | 176,000 | 797 |
| 1993-03-26 | 711 | 745 | 711 | 730 | 65,000 | 730 |
| 1993-03-25 | 695 | 700 | 691 | 700 | 56,000 | 700 |
| 1993-03-24 | 690 | 700 | 690 | 690 | 36,000 | 690 |
| 1993-03-23 | 700 | 700 | 690 | 690 | 29,000 | 690 |
| 1993-03-22 | 715 | 715 | 700 | 700 | 30,000 | 700 |
| 1993-03-19 | 700 | 715 | 700 | 710 | 47,000 | 710 |
| 1993-03-18 | 690 | 710 | 690 | 710 | 52,000 | 710 |
| 1993-03-17 | 689 | 698 | 670 | 680 | 40,000 | 680 |
| 1993-03-16 | 671 | 698 | 671 | 691 | 72,000 | 691 |
| 1993-03-15 | 670 | 670 | 664 | 670 | 31,000 | 670 |
| 1993-03-12 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1993-03-11 | 660 | 660 | 650 | 650 | 35,000 | 650 |
| 1993-03-10 | 664 | 664 | 651 | 653 | 18,000 | 653 |
| 1993-03-09 | 660 | 665 | 652 | 660 | 29,000 | 660 |
| 1993-03-08 | 636 | 650 | 636 | 650 | 7,000 | 650 |
| 1993-03-05 | 635 | 640 | 635 | 635 | 26,000 | 635 |
| 1993-03-04 | 636 | 636 | 635 | 635 | 38,000 | 635 |
| 1993-03-03 | 636 | 650 | 636 | 650 | 14,000 | 650 |
| 1993-03-02 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-03-01 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-02-26 | 650 | 660 | 650 | 660 | 13,000 | 660 |
| 1993-02-25 | 650 | 650 | 645 | 645 | 28,000 | 645 |
| 1993-02-24 | 635 | 645 | 635 | 645 | 40,000 | 645 |
| 1993-02-23 | 650 | 650 | 645 | 645 | 27,000 | 645 |
| 1993-02-22 | 668 | 668 | 660 | 660 | 6,000 | 660 |
| 1993-02-19 | 655 | 669 | 652 | 669 | 14,000 | 669 |
| 1993-02-18 | 655 | 655 | 646 | 646 | 20,000 | 646 |
| 1993-02-17 | 649 | 655 | 645 | 645 | 9,000 | 645 |
| 1993-02-16 | 649 | 649 | 646 | 646 | 14,000 | 646 |
| 1993-02-15 | 655 | 655 | 645 | 645 | 21,000 | 645 |
| 1993-02-12 | 665 | 665 | 653 | 653 | 8,000 | 653 |
| 1993-02-10 | 660 | 673 | 660 | 673 | 7,000 | 673 |
| 1993-02-09 | 684 | 684 | 673 | 673 | 22,000 | 673 |
| 1993-02-08 | 675 | 689 | 675 | 685 | 43,000 | 685 |
| 1993-02-05 | 651 | 671 | 651 | 671 | 18,000 | 671 |
| 1993-02-04 | 655 | 655 | 646 | 650 | 77,000 | 650 |
| 1993-02-03 | 634 | 644 | 634 | 640 | 96,000 | 640 |
| 1993-02-02 | 631 | 640 | 631 | 633 | 76,000 | 633 |
| 1993-02-01 | 640 | 640 | 630 | 631 | 23,000 | 631 |
| 1993-01-29 | 630 | 630 | 630 | 630 | 43,000 | 630 |
| 1993-01-28 | 630 | 630 | 625 | 630 | 70,000 | 630 |
| 1993-01-27 | 634 | 635 | 630 | 630 | 36,000 | 630 |
| 1993-01-26 | 639 | 640 | 635 | 640 | 10,000 | 640 |
| 1993-01-25 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1993-01-22 | 635 | 635 | 635 | 635 | 21,000 | 635 |
| 1993-01-21 | 645 | 645 | 645 | 645 | 24,000 | 645 |
| 1993-01-20 | 640 | 645 | 640 | 645 | 47,000 | 645 |
| 1993-01-19 | 640 | 650 | 636 | 645 | 22,000 | 645 |
| 1993-01-18 | 654 | 654 | 645 | 645 | 8,000 | 645 |
| 1993-01-14 | 644 | 654 | 644 | 654 | 8,000 | 654 |
| 1993-01-13 | 654 | 654 | 650 | 654 | 20,000 | 654 |
| 1993-01-11 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 1993-01-08 | 650 | 657 | 647 | 657 | 4,000 | 657 |
| 1993-01-07 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 1993-01-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-01-05 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1993-01-04 | 650 | 660 | 650 | 650 | 3,000 | 650 |
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
