6652 IDEC(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	569	570	569	570	4,000	570
1997-12-29	585	585	570	570	11,000	570
1997-12-26	585	600	585	600	3,000	600
1997-12-25	590	590	578	585	42,000	585
1997-12-24	600	600	580	580	13,000	580
1997-12-22	630	630	610	610	27,000	610
1997-12-19	640	640	639	639	24,000	639
1997-12-18	640	642	635	635	6,000	635
1997-12-17	630	658	629	645	23,000	645
1997-12-16	617	630	617	630	25,000	630
1997-12-15	612	617	585	608	27,000	608
1997-12-12	605	605	602	602	20,000	602
1997-12-11	630	630	615	615	5,000	615
1997-12-10	621	630	621	630	17,000	630
1997-12-09	599	630	599	630	16,000	630
1997-12-08	608	608	601	601	55,000	601
1997-12-05	596	620	596	601	20,000	601
1997-12-04	604	604	590	590	19,000	590
1997-12-03	620	620	606	606	22,000	606
1997-12-02	625	625	620	620	19,000	620
1997-12-01	611	612	610	610	27,000	610
1997-11-28	603	604	600	600	42,000	600
1997-11-27	617	617	601	601	45,000	601
1997-11-26	618	625	618	625	21,000	625
1997-11-25	606	616	606	616	30,000	616
1997-11-21	686	686	686	686	10,000	686
1997-11-20	702	704	702	704	3,000	704
1997-11-19	702	702	702	702	6,000	702
1997-11-18	676	703	676	703	24,000	703
1997-11-17	660	674	657	674	38,000	674
1997-11-14	676	676	657	657	53,000	657
1997-11-13	686	696	683	696	23,000	696
1997-11-12	691	694	685	687	31,000	687
1997-11-11	696	699	690	690	17,000	690
1997-11-10	701	703	695	695	15,000	695
1997-11-07	715	715	715	715	3,000	715
1997-11-06	730	730	722	730	25,000	730
1997-11-05	711	730	710	729	18,000	729
1997-11-04	696	720	696	710	9,000	710
1997-10-31	690	695	690	695	5,000	695
1997-10-30	695	695	680	680	4,000	680
1997-10-29	690	695	690	695	7,000	695
1997-10-28	680	690	680	690	4,000	690
1997-10-27	704	704	704	704	8,000	704
1997-10-24	700	700	692	694	11,000	694
1997-10-23	690	700	690	700	96,000	700
1997-10-22	687	690	684	690	85,000	690
1997-10-21	689	690	689	690	91,000	690
1997-10-20	690	690	686	690	120,000	690
1997-10-17	691	692	690	692	65,000	692
1997-10-16	690	690	687	690	114,000	690
1997-10-15	690	690	690	690	80,000	690
1997-10-14	710	710	690	690	89,000	690
1997-10-13	706	706	690	690	99,000	690
1997-10-09	710	710	706	706	9,000	706
1997-10-08	710	710	700	703	14,000	703
1997-10-07	711	711	709	710	122,000	710
1997-10-06	712	720	711	711	12,000	711
1997-10-03	711	750	711	750	9,000	750
1997-10-02	712	713	711	711	15,000	711
1997-10-01	719	719	711	715	10,000	715
1997-09-30	724	725	720	724	22,000	724
1997-09-29	724	725	724	724	12,000	724
1997-09-26	722	732	722	724	24,000	724
1997-09-25	752	752	712	712	141,000	712
1997-09-24	769	775	768	768	51,000	768
1997-09-22	770	773	769	769	35,000	769
1997-09-19	770	770	763	769	17,000	769
1997-09-18	774	774	764	764	12,000	764
1997-09-17	789	789	764	764	56,000	764
1997-09-16	789	789	788	788	7,000	788
1997-09-12	799	809	789	789	74,000	789
1997-09-11	803	803	798	798	61,000	798
1997-09-10	798	800	798	800	14,000	800
1997-09-09	807	807	800	800	16,000	800
1997-09-08	807	807	807	807	4,000	807
1997-09-05	822	822	807	807	14,000	807
1997-09-04	810	822	810	822	62,000	822
1997-09-03	810	810	800	810	29,000	810
1997-09-02	800	820	800	820	7,000	820
1997-09-01	800	800	780	800	26,000	800
1997-08-29	820	820	815	820	15,000	820
1997-08-28	858	858	857	857	7,000	857
1997-08-27	879	879	868	868	5,000	868
1997-08-26	901	901	851	880	182,000	880
1997-08-25	900	900	900	900	24,000	900
1997-08-22	900	900	900	900	15,000	900
1997-08-21	900	900	890	900	35,000	900
1997-08-20	900	900	900	900	14,000	900
1997-08-19	885	885	875	875	14,000	875
1997-08-18	875	875	875	875	5,000	875
1997-08-15	889	900	879	900	19,000	900
1997-08-14	875	875	875	875	3,000	875
1997-08-13	878	878	875	875	2,000	875
1997-08-12	894	894	890	890	4,000	890
1997-08-11	880	894	880	894	18,000	894
1997-08-08	900	900	900	900	12,000	900
1997-08-07	905	917	905	907	19,000	907
1997-08-06	900	908	895	908	11,000	908
1997-08-05	908	910	908	908	20,000	908
1997-08-04	960	960	927	928	40,000	928
1997-08-01	950	970	950	950	67,000	950
1997-07-31	925	940	910	940	64,000	940
1997-07-30	890	901	890	900	128,000	900
1997-07-29	870	875	865	875	35,000	875
1997-07-28	870	870	865	869	66,000	869
1997-07-25	870	870	860	860	22,000	860
1997-07-24	862	862	860	860	17,000	860
1997-07-23	880	880	866	870	141,000	870
1997-07-22	890	890	890	890	6,000	890
1997-07-18	887	897	880	880	14,000	880
1997-07-17	896	896	886	887	27,000	887
1997-07-16	873	890	873	886	40,000	886
1997-07-15	873	876	871	873	65,000	873
1997-07-14	873	873	873	873	23,000	873
1997-07-11	873	873	870	873	108,000	873
1997-07-10	870	873	870	870	10,000	870
1997-07-09	875	875	870	870	19,000	870
1997-07-08	880	890	880	890	4,000	890
1997-07-07	887	888	887	888	48,000	888
1997-07-04	916	916	897	897	40,000	897
1997-07-03	917	918	916	916	35,000	916
1997-07-02	917	917	916	917	70,000	917
1997-07-01	920	920	916	916	11,000	916
1997-06-30	931	931	920	920	18,000	920
1997-06-27	918	930	917	930	8,000	930
1997-06-26	923	929	916	917	67,000	917
1997-06-25	916	916	911	916	25,000	916
1997-06-24	906	907	906	907	21,000	907
1997-06-23	918	918	905	906	16,000	906
1997-06-20	935	935	930	930	90,000	930
1997-06-19	940	940	935	935	2,000	935
1997-06-18	955	955	941	941	22,000	941
1997-06-17	946	955	946	955	60,000	955
1997-06-16	960	960	949	950	60,000	950
1997-06-13	957	960	950	950	11,000	950
1997-06-12	955	970	955	960	41,000	960
1997-06-11	955	960	945	945	81,000	945
1997-06-10	941	955	940	950	67,000	950
1997-06-09	936	940	931	940	32,000	940
1997-06-06	950	950	936	936	15,000	936
1997-06-05	935	940	935	940	17,000	940
1997-06-04	949	949	931	939	9,000	939
1997-06-03	957	957	950	951	25,000	951
1997-06-02	910	950	905	950	48,000	950
1997-05-30	910	920	910	920	54,000	920
1997-05-29	914	914	906	907	11,000	907
1997-05-28	905	906	905	905	60,000	905
1997-05-27	924	925	905	905	53,000	905
1997-05-26	925	925	925	925	9,000	925
1997-05-23	920	920	910	910	9,000	910
1997-05-22	930	930	930	930	15,000	930
1997-05-21	930	930	930	930	11,000	930
1997-05-20	930	940	930	940	10,000	940
1997-05-19	910	911	900	901	27,000	901
1997-05-16	930	930	905	925	38,000	925
1997-05-15	935	935	930	930	39,000	930
1997-05-14	930	935	930	935	34,000	935
1997-05-13	935	935	935	935	23,000	935
1997-05-12	930	935	930	934	26,000	934
1997-05-09	930	930	930	930	19,000	930
1997-05-08	935	935	935	935	40,000	935
1997-05-07	955	955	954	955	5,000	955
1997-05-06	940	955	940	955	16,000	955
1997-05-02	931	931	925	930	21,000	930
1997-05-01	930	932	928	928	28,000	928
1997-04-30	920	930	920	930	9,000	930
1997-04-28	935	935	920	920	14,000	920
1997-04-25	925	935	923	935	46,000	935
1997-04-24	910	913	906	913	12,000	913
1997-04-23	904	904	898	904	61,000	904
1997-04-22	890	901	890	895	69,000	895
1997-04-21	874	880	861	880	108,000	880
1997-04-18	836	865	836	865	132,000	865
1997-04-17	853	853	850	850	29,000	850
1997-04-16	856	856	852	853	88,000	853
1997-04-15	859	865	853	856	55,000	856
1997-04-14	860	865	859	859	46,000	859
1997-04-11	856	860	856	860	11,000	860
1997-04-10	862	862	860	860	42,000	860
1997-04-09	853	873	852	873	57,000	873
1997-04-08	854	854	853	853	20,000	853
1997-04-07	853	855	850	855	11,000	855
1997-04-04	850	850	850	850	3,000	850
1997-04-03	834	841	830	840	39,000	840
1997-04-02	836	836	835	835	20,000	835
1997-04-01	854	854	830	835	14,000	835
1997-03-31	855	855	840	854	5,000	854
1997-03-28	861	861	861	861	5,000	861
1997-03-27	861	861	861	861	5,000	861
1997-03-26	871	871	871	871	1,000	871
1997-03-25	874	875	871	871	38,000	871
1997-03-24	876	877	871	875	55,000	875
1997-03-21	877	890	877	878	28,000	878
1997-03-19	904	904	880	880	5,000	880
1997-03-18	899	907	899	907	5,000	907
1997-03-17	908	909	908	909	7,000	909
1997-03-14	909	909	909	909	22,000	909
1997-03-13	866	866	866	866	1,000	866
1997-03-12	888	888	876	876	11,000	876
1997-03-11	880	890	879	880	12,000	880
1997-03-10	900	910	880	880	27,000	880
1997-03-07	889	890	888	888	91,000	888
1997-03-06	889	899	889	889	19,000	889
1997-03-05	895	900	891	895	572,000	895
1997-03-04	890	900	890	890	9,000	890
1997-03-03	889	889	889	889	21,000	889
1997-02-28	900	900	889	889	61,000	889
1997-02-27	887	900	887	894	67,000	894
1997-02-26	890	890	886	886	41,000	886
1997-02-25	880	885	880	880	55,000	880
1997-02-24	874	880	870	870	68,000	870
1997-02-21	880	880	870	874	81,000	874
1997-02-20	880	890	875	875	120,000	875
1997-02-19	885	885	879	880	15,000	880
1997-02-18	890	890	885	885	14,000	885
1997-02-17	881	899	881	890	24,000	890
1997-02-14	870	890	870	890	33,000	890
1997-02-13	858	870	858	870	66,000	870
1997-02-12	852	862	852	855	25,000	855
1997-02-10	860	880	860	862	78,000	862
1997-02-07	890	890	880	880	40,000	880
1997-02-06	896	896	880	890	64,000	890
1997-02-05	896	900	896	896	31,000	896
1997-02-04	891	891	891	891	17,000	891
1997-02-03	885	900	885	890	535,000	890
1997-01-31	863	884	863	884	38,000	884
1997-01-30	881	890	873	873	36,000	873
1997-01-29	880	890	875	890	64,000	890
1997-01-28	901	901	898	900	34,000	900
1997-01-27	902	902	901	901	6,000	901
1997-01-24	895	900	892	892	32,000	892
1997-01-23	891	892	891	892	3,000	892
1997-01-22	899	899	886	890	12,000	890
1997-01-21	876	896	876	886	42,000	886
1997-01-20	873	873	866	870	66,000	870
1997-01-17	850	864	850	863	32,000	863
1997-01-16	845	855	845	850	5,000	850
1997-01-14	830	845	830	845	12,000	845
1997-01-13	850	850	820	835	46,000	835
1997-01-10	875	875	840	840	38,000	840
1997-01-09	875	885	875	875	37,000	875
1997-01-08	920	920	905	905	5,000	905
1997-01-07	930	930	925	925	5,000	925
1997-01-06	925	930	925	930	3,000	930

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