6652 IDEC(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	610	610	607	607	7,000	607
1998-12-29	610	612	600	600	14,000	600
1998-12-28	621	621	611	612	6,500	612
1998-12-25	640	640	620	620	34,500	620
1998-12-24	610	646	610	630	13,000	630
1998-12-22	631	631	620	621	47,500	621
1998-12-21	608	609	608	609	6,500	609
1998-12-18	600	607	600	605	27,000	605
1998-12-17	615	615	595	595	23,500	595
1998-12-16	620	620	620	620	4,000	620
1998-12-15	635	635	611	620	30,000	620
1998-12-14	650	650	640	645	24,500	645
1998-12-11	678	685	678	678	52,000	678
1998-12-10	678	690	678	688	55,000	688
1998-12-09	630	655	630	655	28,000	655
1998-12-08	630	630	630	630	31,500	630
1998-12-07	640	640	630	630	11,000	630
1998-12-04	640	649	640	640	29,000	640
1998-12-03	640	649	630	640	16,500	640
1998-12-02	627	640	625	640	5,000	640
1998-12-01	621	621	620	621	2,500	621
1998-11-30	645	645	625	625	17,000	625
1998-11-27	650	659	650	650	9,000	650
1998-11-26	650	659	650	650	5,500	650
1998-11-25	660	660	640	658	12,500	658
1998-11-24	610	660	610	650	14,000	650
1998-11-20	620	620	608	613	11,000	613
1998-11-19	620	620	620	620	8,000	620
1998-11-18	629	660	629	655	48,000	655
1998-11-17	615	630	615	630	10,000	630
1998-11-16	606	630	606	622	59,500	622
1998-11-13	600	606	590	606	37,500	606
1998-11-12	580	600	580	600	57,500	600
1998-11-11	580	590	579	590	43,000	590
1998-11-10	590	590	540	550	10,500	550
1998-11-09	590	590	590	590	7,000	590
1998-11-06	580	600	580	590	39,500	590
1998-11-05	573	579	573	579	7,500	579
1998-11-04	556	598	550	563	29,000	563
1998-11-02	540	555	540	540	20,000	540
1998-10-30	540	540	540	540	12,500	540
1998-10-29	550	550	540	540	24,500	540
1998-10-28	570	570	550	550	23,500	550
1998-10-27	590	590	570	571	30,500	571
1998-10-26	600	600	590	590	11,000	590
1998-10-23	571	580	570	570	100,000	570
1998-10-22	573	590	570	570	53,000	570
1998-10-21	557	575	553	553	95,000	553
1998-10-20	550	551	550	551	46,500	551
1998-10-19	540	550	540	550	52,500	550
1998-10-16	540	541	539	540	21,500	540
1998-10-15	560	560	536	536	40,000	536
1998-10-14	560	565	560	564	55,500	564
1998-10-13	568	570	560	564	41,000	564
1998-10-12	555	570	555	558	30,000	558
1998-10-09	565	577	554	555	25,500	555
1998-10-08	565	565	556	556	11,000	556
1998-10-07	540	555	540	555	35,000	555
1998-10-06	540	540	530	540	18,000	540
1998-10-05	555	555	540	540	14,000	540
1998-10-02	540	555	536	555	28,000	555
1998-10-01	530	544	520	535	66,500	535
1998-09-30	590	590	570	570	21,500	570
1998-09-29	610	610	591	595	18,000	595
1998-09-28	626	636	626	634	11,000	634
1998-09-25	626	627	596	597	19,000	597
1998-09-24	644	659	630	659	66,500	659
1998-09-22	596	614	596	614	40,500	614
1998-09-21	605	605	593	596	42,000	596
1998-09-18	610	612	605	606	21,500	606
1998-09-17	620	628	612	612	49,500	612
1998-09-16	620	625	617	620	37,000	620
1998-09-14	600	619	566	612	69,000	612
1998-09-11	690	690	640	640	55,500	640
1998-09-10	700	710	700	710	26,500	710
1998-09-09	710	710	700	700	16,500	700
1998-09-08	715	724	700	700	44,000	700
1998-09-07	718	719	710	710	27,500	710
1998-09-04	728	728	701	724	15,000	724
1998-09-03	728	734	728	734	34,000	734
1998-09-02	746	746	720	720	35,500	720
1998-09-01	718	735	718	720	9,000	720
1998-08-31	720	748	720	748	18,500	748
1998-08-28	686	725	686	720	9,500	720
1998-08-27	770	770	750	750	33,500	750
1998-08-26	780	795	770	771	39,500	771
1998-08-25	795	799	795	795	10,500	795
1998-08-24	800	800	781	781	57,500	781
1998-08-21	800	800	800	800	16,500	800
1998-08-20	800	805	799	800	16,500	800
1998-08-19	795	800	795	800	13,000	800
1998-08-18	798	798	790	795	31,000	795
1998-08-17	790	792	790	790	14,500	790
1998-08-14	812	812	799	810	9,500	810
1998-08-13	820	820	800	800	9,500	800
1998-08-12	790	790	780	789	58,500	789
1998-08-11	832	834	805	805	15,000	805
1998-08-10	838	838	830	837	38,000	837
1998-08-07	855	855	842	845	49,000	845
1998-08-06	858	858	855	858	33,000	858
1998-08-05	849	860	846	857	36,000	857
1998-08-04	838	862	836	862	43,000	862
1998-08-03	837	840	837	838	35,000	838
1998-07-31	825	840	825	836	47,000	836
1998-07-30	815	819	815	819	33,000	819
1998-07-29	815	822	811	815	45,000	815
1998-07-28	813	814	804	814	62,000	814
1998-07-27	836	836	800	815	43,000	815
1998-07-24	830	840	830	837	35,000	837
1998-07-23	841	841	831	840	22,000	840
1998-07-22	859	859	850	853	43,000	853
1998-07-21	863	865	855	865	37,000	865
1998-07-17	868	870	859	864	62,000	864
1998-07-16	845	868	844	865	78,000	865
1998-07-15	864	864	850	851	29,000	851
1998-07-14	834	860	833	859	65,000	859
1998-07-13	829	840	822	831	21,000	831
1998-07-10	855	870	840	848	227,000	848
1998-07-09	830	839	828	835	194,000	835
1998-07-08	816	840	816	833	104,000	833
1998-07-07	803	810	800	810	104,000	810
1998-07-06	800	810	800	806	47,000	806
1998-07-03	800	817	800	810	28,000	810
1998-07-02	800	825	795	811	165,000	811
1998-07-01	784	789	784	784	136,000	784
1998-06-30	764	784	764	784	43,000	784
1998-06-29	781	782	772	772	34,000	772
1998-06-26	780	781	777	781	96,000	781
1998-06-25	764	770	764	770	118,000	770
1998-06-24	754	764	751	760	70,000	760
1998-06-23	750	754	748	754	42,000	754
1998-06-22	745	750	740	741	56,000	741
1998-06-19	735	740	731	740	57,000	740
1998-06-18	726	735	726	732	57,000	732
1998-06-17	717	717	716	716	33,000	716
1998-06-16	714	716	714	716	13,000	716
1998-06-15	719	719	715	716	18,000	716
1998-06-12	718	718	716	716	47,000	716
1998-06-11	718	718	718	718	4,000	718
1998-06-10	730	731	715	718	21,000	718
1998-06-09	732	735	731	731	11,000	731
1998-06-08	740	740	732	732	27,000	732
1998-06-05	735	740	731	740	35,000	740
1998-06-04	740	740	740	740	10,000	740
1998-06-03	740	755	739	740	44,000	740
1998-06-02	740	745	738	740	27,000	740
1998-06-01	741	757	738	738	44,000	738
1998-05-29	741	741	738	738	23,000	738
1998-05-28	760	760	740	740	73,000	740
1998-05-27	750	769	750	756	93,000	756
1998-05-26	711	740	681	740	87,000	740
1998-05-25	685	710	682	710	10,000	710
1998-05-22	695	695	675	675	20,000	675
1998-05-21	696	696	696	696	9,000	696
1998-05-20	676	695	676	694	3,000	694
1998-05-19	661	661	661	661	3,000	661
1998-05-18	673	673	650	661	15,000	661
1998-05-15	680	680	673	680	44,000	680
1998-05-14	681	697	680	680	68,000	680
1998-05-13	690	690	680	688	13,000	688
1998-05-12	696	696	680	681	20,000	681
1998-05-11	695	695	690	695	23,000	695
1998-05-08	701	701	695	695	29,000	695
1998-05-07	700	700	700	700	17,000	700
1998-05-06	721	721	695	700	22,000	700
1998-05-01	730	731	720	721	7,000	721
1998-04-30	730	740	730	731	18,000	731
1998-04-28	740	740	730	740	12,000	740
1998-04-27	766	769	766	769	8,000	769
1998-04-24	732	769	732	769	7,000	769
1998-04-23	731	732	731	732	7,000	732
1998-04-22	751	751	736	740	11,000	740
1998-04-21	755	756	755	755	50,000	755
1998-04-20	770	770	753	754	4,000	754
1998-04-17	750	770	750	770	10,000	770
1998-04-16	770	770	751	751	19,000	751
1998-04-15	774	774	770	770	8,000	770
1998-04-14	765	769	764	765	10,000	765
1998-04-13	725	725	725	725	5,000	725
1998-04-10	723	725	723	724	4,000	724
1998-04-09	743	743	721	721	5,000	721
1998-04-08	733	743	732	743	12,000	743
1998-04-07	718	733	718	733	10,000	733
1998-04-06	727	727	710	717	20,000	717
1998-04-03	744	744	730	730	22,000	730
1998-04-02	745	745	742	745	11,000	745
1998-04-01	775	775	745	745	12,000	745
1998-03-31	790	794	775	775	21,000	775
1998-03-30	788	790	788	790	28,000	790
1998-03-27	783	790	782	790	14,000	790
1998-03-26	784	784	770	784	12,000	784
1998-03-25	750	791	750	784	204,000	784
1998-03-24	739	739	738	738	6,000	738
1998-03-23	740	740	740	740	2,000	740
1998-03-20	740	740	739	740	14,000	740
1998-03-19	711	712	710	712	10,000	712
1998-03-18	711	711	710	710	26,000	710
1998-03-17	711	711	711	711	1,000	711
1998-03-16	745	750	739	750	23,000	750
1998-03-13	720	721	719	719	18,000	719
1998-03-12	725	725	725	725	1,000	725
1998-03-11	739	745	739	745	32,000	745
1998-03-10	720	721	720	720	7,000	720
1998-03-09	741	741	718	718	2,000	718
1998-03-06	720	721	719	721	34,000	721
1998-03-05	718	721	718	720	13,000	720
1998-03-04	730	730	728	728	25,000	728
1998-03-03	755	755	729	730	18,000	730
1998-03-02	762	762	752	756	10,000	756
1998-02-27	752	752	752	752	16,000	752
1998-02-25	721	752	720	752	20,000	752
1998-02-24	727	727	720	720	20,000	720
1998-02-23	749	749	717	717	5,000	717
1998-02-20	745	745	739	739	9,000	739
1998-02-19	742	760	740	748	35,000	748
1998-02-18	753	753	738	738	13,000	738
1998-02-17	780	783	775	783	10,000	783
1998-02-16	789	789	779	780	9,000	780
1998-02-13	808	808	770	789	73,000	789
1998-02-12	799	812	783	798	68,000	798
1998-02-10	720	759	717	759	30,000	759
1998-02-09	710	720	710	720	6,000	720
1998-02-06	711	711	691	708	5,000	708
1998-02-05	651	661	651	661	7,000	661
1998-02-04	672	672	660	661	8,000	661
1998-02-03	671	681	671	671	12,000	671
1998-02-02	665	665	661	661	11,000	661
1998-01-30	670	695	670	680	41,000	680
1998-01-29	700	710	697	701	10,000	701
1998-01-28	700	730	700	710	30,000	710
1998-01-27	737	737	725	730	78,000	730
1998-01-26	661	734	661	734	24,000	734
1998-01-23	650	665	650	660	12,000	660
1998-01-22	650	650	640	650	33,000	650
1998-01-21	640	655	640	640	20,000	640
1998-01-20	631	640	628	628	22,000	628
1998-01-19	642	651	641	641	12,000	641
1998-01-16	615	660	611	641	29,000	641
1998-01-14	595	595	590	595	89,000	595
1998-01-13	600	600	593	595	10,000	595
1998-01-12	580	590	580	590	6,000	590
1998-01-09	580	599	580	599	8,000	599
1998-01-08	570	600	570	600	22,000	600
1998-01-07	571	575	565	565	36,000	565
1998-01-06	585	590	575	575	9,000	575
1998-01-05	571	575	570	575	3,000	575

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