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
