6652 IDEC(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 960 | 960 | 955 | 955 | 8,000 | 955 |
| 1995-12-28 | 970 | 970 | 955 | 960 | 32,000 | 960 |
| 1995-12-27 | 960 | 970 | 955 | 969 | 15,000 | 969 |
| 1995-12-26 | 955 | 963 | 955 | 961 | 55,000 | 961 |
| 1995-12-25 | 948 | 952 | 948 | 952 | 18,000 | 952 |
| 1995-12-22 | 950 | 965 | 946 | 946 | 92,000 | 946 |
| 1995-12-21 | 945 | 951 | 940 | 950 | 43,000 | 950 |
| 1995-12-20 | 960 | 960 | 945 | 945 | 11,000 | 945 |
| 1995-12-19 | 962 | 962 | 950 | 950 | 14,000 | 950 |
| 1995-12-18 | 966 | 966 | 963 | 963 | 9,000 | 963 |
| 1995-12-15 | 971 | 971 | 963 | 963 | 27,000 | 963 |
| 1995-12-14 | 980 | 986 | 980 | 981 | 100,000 | 981 |
| 1995-12-13 | 965 | 980 | 965 | 980 | 36,000 | 980 |
| 1995-12-12 | 965 | 967 | 960 | 963 | 100,000 | 963 |
| 1995-12-11 | 965 | 974 | 965 | 970 | 32,000 | 970 |
| 1995-12-08 | 965 | 969 | 964 | 965 | 152,000 | 965 |
| 1995-12-07 | 965 | 968 | 964 | 968 | 13,000 | 968 |
| 1995-12-06 | 951 | 965 | 951 | 960 | 45,000 | 960 |
| 1995-12-05 | 969 | 969 | 960 | 960 | 28,000 | 960 |
| 1995-12-04 | 965 | 975 | 960 | 970 | 79,000 | 970 |
| 1995-12-01 | 955 | 980 | 945 | 975 | 141,000 | 975 |
| 1995-11-30 | 955 | 960 | 940 | 950 | 54,000 | 950 |
| 1995-11-29 | 925 | 969 | 920 | 960 | 231,000 | 960 |
| 1995-11-28 | 905 | 916 | 905 | 916 | 78,000 | 916 |
| 1995-11-27 | 910 | 913 | 903 | 905 | 23,000 | 905 |
| 1995-11-24 | 880 | 900 | 880 | 900 | 13,000 | 900 |
| 1995-11-22 | 915 | 915 | 880 | 880 | 53,000 | 880 |
| 1995-11-21 | 909 | 909 | 885 | 905 | 41,000 | 905 |
| 1995-11-20 | 901 | 901 | 900 | 901 | 7,000 | 901 |
| 1995-11-17 | 910 | 910 | 900 | 900 | 21,000 | 900 |
| 1995-11-16 | 910 | 914 | 905 | 910 | 65,000 | 910 |
| 1995-11-15 | 868 | 910 | 868 | 910 | 64,000 | 910 |
| 1995-11-14 | 865 | 868 | 865 | 868 | 135,000 | 868 |
| 1995-11-13 | 890 | 890 | 880 | 880 | 30,000 | 880 |
| 1995-11-10 | 899 | 899 | 890 | 890 | 5,000 | 890 |
| 1995-11-09 | 886 | 905 | 886 | 900 | 52,000 | 900 |
| 1995-11-08 | 910 | 910 | 885 | 885 | 35,000 | 885 |
| 1995-11-07 | 880 | 910 | 880 | 910 | 39,000 | 910 |
| 1995-11-06 | 880 | 895 | 880 | 890 | 33,000 | 890 |
| 1995-11-02 | 895 | 900 | 870 | 870 | 44,000 | 870 |
| 1995-11-01 | 890 | 901 | 882 | 895 | 121,000 | 895 |
| 1995-10-31 | 856 | 885 | 856 | 880 | 261,000 | 880 |
| 1995-10-30 | 860 | 860 | 855 | 858 | 60,000 | 858 |
| 1995-10-27 | 839 | 839 | 820 | 820 | 27,000 | 820 |
| 1995-10-25 | 851 | 851 | 850 | 850 | 35,000 | 850 |
| 1995-10-24 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 1995-10-23 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1995-10-20 | 840 | 860 | 840 | 860 | 42,000 | 860 |
| 1995-10-19 | 830 | 830 | 830 | 830 | 24,000 | 830 |
| 1995-10-18 | 861 | 861 | 840 | 840 | 12,000 | 840 |
| 1995-10-17 | 851 | 851 | 850 | 850 | 7,000 | 850 |
| 1995-10-16 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1995-10-13 | 847 | 850 | 847 | 850 | 7,000 | 850 |
| 1995-10-12 | 840 | 847 | 836 | 847 | 48,000 | 847 |
| 1995-10-11 | 850 | 850 | 835 | 840 | 27,000 | 840 |
| 1995-10-09 | 855 | 863 | 836 | 836 | 72,000 | 836 |
| 1995-10-06 | 859 | 865 | 848 | 865 | 7,000 | 865 |
| 1995-10-05 | 865 | 865 | 860 | 860 | 9,000 | 860 |
| 1995-10-04 | 860 | 865 | 860 | 865 | 8,000 | 865 |
| 1995-10-03 | 860 | 860 | 860 | 860 | 20,000 | 860 |
| 1995-09-29 | 866 | 880 | 866 | 871 | 12,000 | 871 |
| 1995-09-28 | 860 | 870 | 860 | 866 | 35,000 | 866 |
| 1995-09-27 | 855 | 869 | 850 | 869 | 10,000 | 869 |
| 1995-09-26 | 850 | 865 | 850 | 855 | 39,000 | 855 |
| 1995-09-25 | 850 | 869 | 850 | 850 | 17,000 | 850 |
| 1995-09-22 | 870 | 870 | 850 | 850 | 38,000 | 850 |
| 1995-09-21 | 879 | 880 | 870 | 879 | 54,000 | 879 |
| 1995-09-20 | 881 | 882 | 879 | 879 | 44,000 | 879 |
| 1995-09-19 | 885 | 885 | 879 | 879 | 48,000 | 879 |
| 1995-09-18 | 915 | 915 | 885 | 885 | 137,000 | 885 |
| 1995-09-14 | 890 | 894 | 885 | 885 | 32,000 | 885 |
| 1995-09-13 | 878 | 880 | 871 | 880 | 38,000 | 880 |
| 1995-09-12 | 872 | 881 | 872 | 879 | 71,000 | 879 |
| 1995-09-11 | 871 | 890 | 871 | 882 | 44,000 | 882 |
| 1995-09-08 | 862 | 886 | 862 | 881 | 37,000 | 881 |
| 1995-09-07 | 875 | 875 | 860 | 860 | 29,000 | 860 |
| 1995-09-06 | 862 | 880 | 852 | 878 | 37,000 | 878 |
| 1995-09-05 | 855 | 862 | 850 | 862 | 31,000 | 862 |
| 1995-09-04 | 858 | 864 | 850 | 850 | 32,000 | 850 |
| 1995-09-01 | 858 | 865 | 850 | 850 | 75,000 | 850 |
| 1995-08-31 | 845 | 850 | 830 | 838 | 168,000 | 838 |
| 1995-08-30 | 840 | 860 | 840 | 845 | 59,000 | 845 |
| 1995-08-29 | 844 | 850 | 834 | 850 | 51,000 | 850 |
| 1995-08-28 | 816 | 834 | 816 | 834 | 66,000 | 834 |
| 1995-08-25 | 808 | 815 | 801 | 815 | 70,000 | 815 |
| 1995-08-24 | 780 | 790 | 780 | 788 | 31,000 | 788 |
| 1995-08-23 | 780 | 781 | 780 | 780 | 66,000 | 780 |
| 1995-08-22 | 775 | 790 | 775 | 780 | 16,000 | 780 |
| 1995-08-21 | 775 | 782 | 766 | 775 | 31,000 | 775 |
| 1995-08-18 | 798 | 798 | 790 | 790 | 30,000 | 790 |
| 1995-08-17 | 825 | 825 | 790 | 819 | 59,000 | 819 |
| 1995-08-16 | 810 | 825 | 810 | 815 | 104,000 | 815 |
| 1995-08-15 | 784 | 792 | 775 | 792 | 56,000 | 792 |
| 1995-08-14 | 756 | 779 | 756 | 774 | 40,000 | 774 |
| 1995-08-11 | 758 | 760 | 755 | 756 | 43,000 | 756 |
| 1995-08-10 | 759 | 759 | 756 | 756 | 12,000 | 756 |
| 1995-08-09 | 756 | 756 | 756 | 756 | 4,000 | 756 |
| 1995-08-08 | 760 | 760 | 750 | 750 | 27,000 | 750 |
| 1995-08-07 | 764 | 764 | 751 | 755 | 8,000 | 755 |
| 1995-08-04 | 764 | 764 | 758 | 760 | 18,000 | 760 |
| 1995-08-03 | 740 | 765 | 740 | 762 | 112,000 | 762 |
| 1995-08-02 | 721 | 736 | 721 | 736 | 17,000 | 736 |
| 1995-08-01 | 722 | 722 | 721 | 721 | 3,000 | 721 |
| 1995-07-31 | 736 | 736 | 721 | 721 | 10,000 | 721 |
| 1995-07-28 | 736 | 736 | 731 | 731 | 5,000 | 731 |
| 1995-07-27 | 730 | 735 | 726 | 735 | 5,000 | 735 |
| 1995-07-26 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1995-07-25 | 736 | 739 | 731 | 736 | 36,000 | 736 |
| 1995-07-24 | 727 | 736 | 720 | 736 | 6,000 | 736 |
| 1995-07-21 | 728 | 736 | 726 | 736 | 22,000 | 736 |
| 1995-07-20 | 730 | 730 | 728 | 728 | 33,000 | 728 |
| 1995-07-19 | 759 | 760 | 730 | 740 | 10,000 | 740 |
| 1995-07-18 | 774 | 774 | 760 | 760 | 27,000 | 760 |
| 1995-07-17 | 758 | 769 | 758 | 760 | 33,000 | 760 |
| 1995-07-14 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1995-07-13 | 765 | 765 | 755 | 760 | 30,000 | 760 |
| 1995-07-12 | 763 | 765 | 755 | 760 | 69,000 | 760 |
| 1995-07-11 | 740 | 749 | 733 | 744 | 28,000 | 744 |
| 1995-07-10 | 740 | 754 | 730 | 738 | 90,000 | 738 |
| 1995-07-07 | 690 | 724 | 690 | 720 | 86,000 | 720 |
| 1995-07-06 | 670 | 700 | 670 | 700 | 49,000 | 700 |
| 1995-07-05 | 670 | 670 | 665 | 665 | 23,000 | 665 |
| 1995-07-04 | 670 | 670 | 655 | 670 | 6,000 | 670 |
| 1995-07-03 | 660 | 670 | 660 | 670 | 20,000 | 670 |
| 1995-06-30 | 661 | 661 | 660 | 660 | 7,000 | 660 |
| 1995-06-29 | 679 | 679 | 660 | 660 | 16,000 | 660 |
| 1995-06-28 | 650 | 659 | 650 | 659 | 24,000 | 659 |
| 1995-06-27 | 664 | 664 | 659 | 659 | 48,000 | 659 |
| 1995-06-26 | 680 | 680 | 672 | 678 | 11,000 | 678 |
| 1995-06-23 | 650 | 685 | 650 | 665 | 35,000 | 665 |
| 1995-06-22 | 645 | 650 | 640 | 650 | 12,000 | 650 |
| 1995-06-21 | 630 | 640 | 630 | 640 | 13,000 | 640 |
| 1995-06-20 | 630 | 630 | 630 | 630 | 35,000 | 630 |
| 1995-06-19 | 620 | 630 | 619 | 630 | 18,000 | 630 |
| 1995-06-16 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1995-06-15 | 601 | 620 | 601 | 620 | 14,000 | 620 |
| 1995-06-14 | 608 | 608 | 607 | 608 | 4,000 | 608 |
| 1995-06-13 | 619 | 620 | 605 | 605 | 21,000 | 605 |
| 1995-06-12 | 632 | 632 | 620 | 620 | 7,000 | 620 |
| 1995-06-09 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1995-06-08 | 665 | 665 | 650 | 650 | 20,000 | 650 |
| 1995-06-07 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1995-06-06 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1995-06-05 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 1995-06-02 | 675 | 679 | 670 | 677 | 6,000 | 677 |
| 1995-06-01 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1995-05-31 | 670 | 675 | 650 | 660 | 14,000 | 660 |
| 1995-05-30 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-05-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-05-26 | 674 | 674 | 670 | 670 | 5,000 | 670 |
| 1995-05-25 | 670 | 681 | 665 | 670 | 49,000 | 670 |
| 1995-05-24 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1995-05-23 | 670 | 670 | 660 | 665 | 15,000 | 665 |
| 1995-05-22 | 670 | 670 | 661 | 670 | 9,000 | 670 |
| 1995-05-19 | 680 | 680 | 671 | 671 | 12,000 | 671 |
| 1995-05-18 | 684 | 684 | 680 | 681 | 3,000 | 681 |
| 1995-05-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-05-16 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 1995-05-15 | 685 | 685 | 660 | 676 | 40,000 | 676 |
| 1995-05-12 | 684 | 684 | 670 | 684 | 89,000 | 684 |
| 1995-05-11 | 705 | 705 | 690 | 690 | 19,000 | 690 |
| 1995-05-10 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 1995-05-09 | 731 | 731 | 711 | 711 | 23,000 | 711 |
| 1995-05-08 | 711 | 720 | 710 | 711 | 37,000 | 711 |
| 1995-05-02 | 716 | 722 | 710 | 710 | 82,000 | 710 |
| 1995-05-01 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1995-04-28 | 710 | 723 | 710 | 715 | 108,000 | 715 |
| 1995-04-27 | 710 | 718 | 710 | 710 | 46,000 | 710 |
| 1995-04-26 | 715 | 715 | 705 | 710 | 43,000 | 710 |
| 1995-04-25 | 720 | 723 | 720 | 720 | 49,000 | 720 |
| 1995-04-24 | 720 | 720 | 718 | 720 | 100,000 | 720 |
| 1995-04-21 | 719 | 735 | 718 | 730 | 129,000 | 730 |
| 1995-04-20 | 717 | 718 | 717 | 718 | 69,000 | 718 |
| 1995-04-19 | 716 | 717 | 705 | 715 | 34,000 | 715 |
| 1995-04-18 | 731 | 731 | 721 | 721 | 7,000 | 721 |
| 1995-04-14 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 1995-04-13 | 741 | 750 | 741 | 750 | 4,000 | 750 |
| 1995-04-12 | 741 | 744 | 741 | 744 | 4,000 | 744 |
| 1995-04-11 | 731 | 740 | 721 | 740 | 16,000 | 740 |
| 1995-04-10 | 730 | 738 | 730 | 738 | 8,000 | 738 |
| 1995-04-07 | 732 | 732 | 732 | 732 | 4,000 | 732 |
| 1995-04-06 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 1995-04-05 | 721 | 731 | 721 | 731 | 4,000 | 731 |
| 1995-04-04 | 731 | 731 | 730 | 731 | 4,000 | 731 |
| 1995-04-03 | 749 | 749 | 730 | 730 | 15,000 | 730 |
| 1995-03-31 | 751 | 751 | 745 | 750 | 28,000 | 750 |
| 1995-03-30 | 730 | 731 | 730 | 730 | 20,000 | 730 |
| 1995-03-29 | 748 | 750 | 748 | 750 | 18,000 | 750 |
| 1995-03-28 | 744 | 750 | 740 | 740 | 25,000 | 740 |
| 1995-03-27 | 750 | 751 | 745 | 750 | 67,000 | 750 |
| 1995-03-24 | 749 | 749 | 730 | 749 | 40,000 | 749 |
| 1995-03-23 | 760 | 760 | 750 | 750 | 39,000 | 750 |
| 1995-03-22 | 726 | 731 | 726 | 730 | 130,000 | 730 |
| 1995-03-20 | 724 | 724 | 721 | 722 | 11,000 | 722 |
| 1995-03-17 | 722 | 725 | 721 | 725 | 36,000 | 725 |
| 1995-03-16 | 722 | 722 | 720 | 722 | 39,000 | 722 |
| 1995-03-15 | 722 | 723 | 720 | 722 | 67,000 | 722 |
| 1995-03-14 | 723 | 724 | 718 | 720 | 123,000 | 720 |
| 1995-03-13 | 724 | 728 | 720 | 720 | 63,000 | 720 |
| 1995-03-10 | 728 | 728 | 715 | 715 | 14,000 | 715 |
| 1995-03-09 | 728 | 728 | 725 | 725 | 16,000 | 725 |
| 1995-03-08 | 728 | 728 | 725 | 725 | 99,000 | 725 |
| 1995-03-07 | 732 | 732 | 726 | 726 | 53,000 | 726 |
| 1995-03-06 | 731 | 741 | 730 | 730 | 58,000 | 730 |
| 1995-03-03 | 740 | 740 | 730 | 730 | 33,000 | 730 |
| 1995-03-02 | 755 | 755 | 748 | 749 | 51,000 | 749 |
| 1995-03-01 | 760 | 760 | 749 | 749 | 9,000 | 749 |
| 1995-02-28 | 770 | 770 | 760 | 765 | 7,000 | 765 |
| 1995-02-27 | 755 | 755 | 755 | 755 | 8,000 | 755 |
| 1995-02-24 | 770 | 770 | 761 | 765 | 33,000 | 765 |
| 1995-02-23 | 770 | 771 | 770 | 771 | 38,000 | 771 |
| 1995-02-22 | 773 | 774 | 770 | 771 | 45,000 | 771 |
| 1995-02-21 | 779 | 780 | 774 | 775 | 22,000 | 775 |
| 1995-02-20 | 780 | 781 | 778 | 780 | 54,000 | 780 |
| 1995-02-17 | 781 | 789 | 781 | 781 | 3,000 | 781 |
| 1995-02-16 | 785 | 785 | 781 | 781 | 6,000 | 781 |
| 1995-02-15 | 790 | 790 | 785 | 785 | 6,000 | 785 |
| 1995-02-14 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1995-02-13 | 801 | 801 | 800 | 800 | 11,000 | 800 |
| 1995-02-10 | 801 | 801 | 801 | 801 | 42,000 | 801 |
| 1995-02-09 | 810 | 810 | 801 | 801 | 7,000 | 801 |
| 1995-02-08 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1995-02-07 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 1995-02-06 | 825 | 825 | 825 | 825 | 9,000 | 825 |
| 1995-02-03 | 781 | 781 | 781 | 781 | 7,000 | 781 |
| 1995-02-02 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 1995-02-01 | 812 | 812 | 790 | 800 | 8,000 | 800 |
| 1995-01-31 | 810 | 810 | 800 | 802 | 4,000 | 802 |
| 1995-01-30 | 829 | 829 | 810 | 810 | 26,000 | 810 |
| 1995-01-27 | 820 | 820 | 805 | 820 | 29,000 | 820 |
| 1995-01-26 | 829 | 829 | 820 | 820 | 21,000 | 820 |
| 1995-01-25 | 806 | 829 | 800 | 825 | 39,000 | 825 |
| 1995-01-24 | 822 | 822 | 822 | 822 | 10,000 | 822 |
| 1995-01-20 | 889 | 889 | 865 | 865 | 16,000 | 865 |
| 1995-01-19 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1995-01-18 | 890 | 895 | 880 | 890 | 15,000 | 890 |
| 1995-01-17 | 890 | 892 | 890 | 890 | 7,000 | 890 |
| 1995-01-13 | 890 | 899 | 890 | 899 | 20,000 | 899 |
| 1995-01-12 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 1995-01-11 | 925 | 925 | 915 | 920 | 9,000 | 920 |
| 1995-01-10 | 930 | 930 | 925 | 925 | 46,000 | 925 |
| 1995-01-09 | 925 | 930 | 925 | 925 | 6,000 | 925 |
| 1995-01-06 | 925 | 932 | 925 | 932 | 32,000 | 932 |
| 1995-01-05 | 929 | 929 | 920 | 920 | 4,000 | 920 |
| 1995-01-04 | 920 | 920 | 919 | 919 | 5,000 | 919 |
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
