6652 IDEC(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	920	930	920	920	42,000	920
1994-12-29	910	920	885	920	109,000	920
1994-12-28	910	911	910	911	19,000	911
1994-12-27	910	910	910	910	9,000	910
1994-12-26	925	925	910	910	54,000	910
1994-12-22	900	910	900	910	26,000	910
1994-12-21	900	900	900	900	6,000	900
1994-12-20	909	909	900	900	4,000	900
1994-12-19	909	910	907	910	6,000	910
1994-12-16	915	915	900	910	19,000	910
1994-12-15	910	910	905	910	6,000	910
1994-12-14	925	925	915	915	4,000	915
1994-12-13	925	925	915	915	11,000	915
1994-12-12	925	925	925	925	5,000	925
1994-12-09	940	940	925	930	16,000	930
1994-12-08	930	930	930	930	6,000	930
1994-12-07	925	926	925	925	6,000	925
1994-12-06	925	925	925	925	2,000	925
1994-12-05	926	926	925	925	9,000	925
1994-12-02	925	925	925	925	6,000	925
1994-12-01	896	940	896	940	16,000	940
1994-11-30	895	895	895	895	3,000	895
1994-11-29	900	900	890	890	3,000	890
1994-11-28	901	901	901	901	4,000	901
1994-11-25	922	922	907	911	24,000	911
1994-11-24	925	925	917	918	93,000	918
1994-11-22	925	929	925	929	41,000	929
1994-11-21	926	926	926	926	10,000	926
1994-11-18	926	926	926	926	4,000	926
1994-11-17	920	925	920	925	5,000	925
1994-11-16	921	924	921	922	10,000	922
1994-11-15	920	920	920	920	15,000	920
1994-11-14	919	920	917	920	29,000	920
1994-11-11	919	919	919	919	9,000	919
1994-11-10	919	920	919	919	25,000	919
1994-11-09	919	919	919	919	8,000	919
1994-11-08	925	930	919	930	6,000	930
1994-11-07	940	950	935	940	21,000	940
1994-11-04	941	941	940	940	2,000	940
1994-11-02	964	964	940	940	14,000	940
1994-11-01	964	964	954	964	12,000	964
1994-10-31	965	965	964	964	7,000	964
1994-10-28	950	964	940	964	26,000	964
1994-10-27	941	941	940	940	8,000	940
1994-10-26	941	941	940	940	15,000	940
1994-10-25	940	941	940	941	49,000	941
1994-10-24	935	940	934	940	53,000	940
1994-10-21	940	943	936	936	44,000	936
1994-10-20	937	940	937	940	23,000	940
1994-10-19	936	937	935	937	19,000	937
1994-10-18	934	935	934	934	3,000	934
1994-10-17	939	939	930	931	61,000	931
1994-10-14	936	936	930	930	48,000	930
1994-10-13	931	931	926	931	30,000	931
1994-10-12	931	931	925	926	24,000	926
1994-10-11	931	931	930	931	12,000	931
1994-10-07	917	925	917	925	22,000	925
1994-10-06	910	920	910	917	9,000	917
1994-10-05	925	930	920	920	45,000	920
1994-10-04	921	925	919	925	63,000	925
1994-10-03	931	931	925	931	53,000	931
1994-09-30	931	931	928	931	40,000	931
1994-09-29	925	926	925	925	70,000	925
1994-09-28	944	944	925	925	38,000	925
1994-09-27	925	925	925	925	23,000	925
1994-09-26	926	926	925	925	40,000	925
1994-09-22	926	930	925	925	7,000	925
1994-09-21	925	925	925	925	27,000	925
1994-09-20	916	930	915	930	60,000	930
1994-09-19	925	925	924	925	27,000	925
1994-09-16	930	930	925	925	10,000	925
1994-09-14	935	935	930	930	4,000	930
1994-09-13	935	935	935	935	5,000	935
1994-09-12	935	935	935	935	11,000	935
1994-09-09	941	941	940	940	12,000	940
1994-09-08	930	945	930	940	74,000	940
1994-09-07	915	925	910	915	24,000	915
1994-09-06	920	925	920	925	10,000	925
1994-09-05	941	941	935	935	19,000	935
1994-09-02	941	942	936	936	26,000	936
1994-09-01	943	950	942	942	8,000	942
1994-08-31	954	954	947	947	67,000	947
1994-08-30	950	950	941	950	23,000	950
1994-08-29	955	955	941	950	19,000	950
1994-08-26	965	965	945	945	66,000	945
1994-08-25	958	958	958	958	11,000	958
1994-08-24	960	965	959	959	31,000	959
1994-08-23	936	936	936	936	4,000	936
1994-08-22	960	960	960	960	3,000	960
1994-08-19	954	954	954	954	1,000	954
1994-08-18	970	970	964	964	10,000	964
1994-08-16	970	975	970	975	39,000	975
1994-08-15	974	975	974	975	3,000	975
1994-08-12	976	976	976	976	1,000	976
1994-08-11	965	976	965	976	4,000	976
1994-08-10	985	985	976	980	17,000	980
1994-08-09	975	975	965	975	12,000	975
1994-08-08	965	970	965	970	20,000	970
1994-08-05	949	965	949	965	55,000	965
1994-08-04	965	965	960	965	31,000	965
1994-08-03	965	965	963	965	27,000	965
1994-08-02	961	965	961	965	6,000	965
1994-08-01	971	971	971	971	22,000	971
1994-07-29	967	967	967	967	6,000	967
1994-07-28	979	986	966	986	68,000	986
1994-07-27	990	990	972	989	77,000	989
1994-07-26	982	990	976	990	43,000	990
1994-07-25	984	985	975	983	27,000	983
1994-07-22	996	996	970	970	23,000	970
1994-07-21	988	988	979	979	33,000	979
1994-07-20	987	997	985	988	29,000	988
1994-07-19	976	981	976	981	4,000	981
1994-07-18	990	990	970	970	7,000	970
1994-07-15	990	990	990	990	5,000	990
1994-07-14	980	990	980	990	30,000	990
1994-07-13	975	975	970	970	14,000	970
1994-07-12	981	981	980	980	2,000	980
1994-07-11	990	990	975	975	3,000	975
1994-07-08	980	980	980	980	3,000	980
1994-07-07	980	990	980	980	24,000	980
1994-07-06	996	1,000	982	982	27,000	982
1994-07-05	996	1,020	996	1,010	54,000	1,010
1994-07-04	1,010	1,010	996	1,000	81,000	1,000
1994-07-01	1,020	1,040	1,000	1,020	46,000	1,020
1994-06-30	1,030	1,040	1,020	1,020	72,000	1,020
1994-06-29	995	1,040	990	1,040	63,000	1,040
1994-06-28	980	995	980	995	66,000	995
1994-06-27	974	985	966	985	63,000	985
1994-06-24	985	987	977	987	38,000	987
1994-06-23	970	980	970	970	26,000	970
1994-06-22	960	970	951	970	73,000	970
1994-06-21	979	979	965	965	9,000	965
1994-06-20	979	990	965	984	27,000	984
1994-06-17	974	980	965	980	23,000	980
1994-06-16	972	985	965	970	20,000	970
1994-06-15	981	987	975	975	31,000	975
1994-06-14	980	990	971	988	30,000	988
1994-06-13	951	975	951	975	87,000	975
1994-06-10	959	961	950	950	43,000	950
1994-06-09	959	970	959	969	109,000	969
1994-06-08	945	959	944	959	48,000	959
1994-06-07	949	950	940	945	34,000	945
1994-06-06	960	960	955	958	144,000	958
1994-06-03	955	961	955	960	91,000	960
1994-06-02	950	960	950	952	143,000	952
1994-06-01	940	950	940	950	141,000	950
1994-05-31	915	940	915	940	176,000	940
1994-05-30	887	919	887	915	296,000	915
1994-05-27	856	887	856	887	165,000	887
1994-05-26	850	858	850	855	24,000	855
1994-05-25	848	859	845	859	91,000	859
1994-05-24	839	845	835	845	75,000	845
1994-05-23	841	841	839	839	40,000	839
1994-05-20	842	845	831	840	322,000	840
1994-05-19	867	867	795	834	2,153,000	834
1994-05-18	880	880	877	877	6,000	877
1994-05-17	879	879	866	866	20,000	866
1994-05-16	875	880	870	879	82,000	879
1994-05-13	865	870	865	865	14,000	865
1994-05-12	880	880	865	875	12,000	875
1994-05-11	860	870	860	870	14,000	870
1994-05-10	852	870	852	870	4,000	870
1994-05-09	855	855	851	851	10,000	851
1994-05-06	850	850	845	850	7,000	850
1994-05-02	840	840	840	840	6,000	840
1994-04-28	860	860	860	860	1,000	860
1994-04-27	865	865	860	860	11,000	860
1994-04-26	870	870	865	865	36,000	865
1994-04-25	895	895	870	870	12,000	870
1994-04-22	899	899	885	885	4,000	885
1994-04-21	885	895	885	895	5,000	895
1994-04-20	895	895	890	895	19,000	895
1994-04-19	899	899	890	890	21,000	890
1994-04-18	900	900	895	900	8,000	900
1994-04-15	892	900	891	900	7,000	900
1994-04-14	888	889	886	889	4,000	889
1994-04-13	876	886	876	886	7,000	886
1994-04-12	892	892	875	875	4,000	875
1994-04-11	889	890	888	890	7,000	890
1994-04-08	875	875	875	875	1,000	875
1994-04-07	878	878	870	870	9,000	870
1994-04-06	891	891	890	890	5,000	890
1994-04-05	875	880	865	880	17,000	880
1994-04-04	868	868	868	868	1,000	868
1994-03-31	888	888	888	888	2,000	888
1994-03-30	889	889	889	889	1,000	889
1994-03-29	897	897	896	896	9,000	896
1994-03-28	884	890	870	870	6,000	870
1994-03-25	897	897	880	890	34,000	890
1994-03-24	898	900	895	896	35,000	896
1994-03-23	920	920	896	896	8,000	896
1994-03-22	916	920	916	920	15,000	920
1994-03-18	926	928	915	915	12,000	915
1994-03-17	926	932	920	930	54,000	930
1994-03-16	928	930	926	926	25,000	926
1994-03-15	930	930	915	923	31,000	923
1994-03-14	920	930	915	930	43,000	930
1994-03-11	910	925	910	919	93,000	919
1994-03-10	891	918	891	910	102,000	910
1994-03-09	888	891	885	891	27,000	891
1994-03-08	880	888	878	878	29,000	878
1994-03-07	865	881	865	870	8,000	870
1994-03-04	885	885	863	865	54,000	865
1994-03-03	890	890	880	885	89,000	885
1994-03-02	890	900	880	890	72,000	890
1994-03-01	865	879	850	879	58,000	879
1994-02-28	825	835	815	835	69,000	835
1994-02-25	820	820	810	810	30,000	810
1994-02-24	790	810	790	810	13,000	810
1994-02-23	786	790	785	790	7,000	790
1994-02-22	791	796	785	790	16,000	790
1994-02-21	785	785	781	785	17,000	785
1994-02-18	800	800	775	775	14,000	775
1994-02-17	815	815	810	810	4,000	810
1994-02-16	815	820	810	820	37,000	820
1994-02-15	815	815	790	815	23,000	815
1994-02-14	825	825	816	825	12,000	825
1994-02-10	840	840	825	830	6,000	830
1994-02-09	860	860	840	840	20,000	840
1994-02-08	860	860	856	860	24,000	860
1994-02-07	822	838	822	835	17,000	835
1994-02-04	820	820	819	820	172,000	820
1994-02-03	820	820	815	820	111,000	820
1994-02-02	825	825	820	822	12,000	822
1994-02-01	841	860	820	822	20,000	822
1994-01-31	795	840	794	840	102,000	840
1994-01-28	785	785	785	785	10,000	785
1994-01-27	810	810	800	800	8,000	800
1994-01-26	785	800	780	800	21,000	800
1994-01-25	790	790	770	780	25,000	780
1994-01-24	786	790	781	781	21,000	781
1994-01-21	806	810	806	810	8,000	810
1994-01-20	829	829	806	815	8,000	815
1994-01-19	808	813	808	810	18,000	810
1994-01-18	807	810	806	807	19,000	807
1994-01-17	806	806	805	806	16,000	806
1994-01-14	805	805	795	805	9,000	805
1994-01-13	800	806	800	805	10,000	805
1994-01-12	799	800	799	800	21,000	800
1994-01-11	786	786	771	780	7,000	780
1994-01-10	790	800	785	800	6,000	800
1994-01-07	790	790	771	771	8,000	771
1994-01-06	774	795	774	795	9,000	795
1994-01-05	780	780	770	770	3,000	770

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30