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
1998-12-306106106076077,000607
1998-12-2961061260060014,000600
1998-12-286216216116126,500612
1998-12-2564064062062034,500620
1998-12-2461064661063013,000630
1998-12-2263163162062147,500621
1998-12-216086096086096,500609
1998-12-1860060760060527,000605
1998-12-1761561559559523,500595
1998-12-166206206206204,000620
1998-12-1563563561162030,000620
1998-12-1465065064064524,500645
1998-12-1167868567867852,000678
1998-12-1067869067868855,000688
1998-12-0963065563065528,000655
1998-12-0863063063063031,500630
1998-12-0764064063063011,000630
1998-12-0464064964064029,000640
1998-12-0364064963064016,500640
1998-12-026276406256405,000640
1998-12-016216216206212,500621
1998-11-3064564562562517,000625
1998-11-276506596506509,000650
1998-11-266506596506505,500650
1998-11-2566066064065812,500658
1998-11-2461066061065014,000650
1998-11-2062062060861311,000613
1998-11-196206206206208,000620
1998-11-1862966062965548,000655
1998-11-1761563061563010,000630
1998-11-1660663060662259,500622
1998-11-1360060659060637,500606
1998-11-1258060058060057,500600
1998-11-1158059057959043,000590
1998-11-1059059054055010,500550
1998-11-095905905905907,000590
1998-11-0658060058059039,500590
1998-11-055735795735797,500579
1998-11-0455659855056329,000563
1998-11-0254055554054020,000540
1998-10-3054054054054012,500540
1998-10-2955055054054024,500540
1998-10-2857057055055023,500550
1998-10-2759059057057130,500571
1998-10-2660060059059011,000590
1998-10-23571580570570100,000570
1998-10-2257359057057053,000570
1998-10-2155757555355395,000553
1998-10-2055055155055146,500551
1998-10-1954055054055052,500550
1998-10-1654054153954021,500540
1998-10-1556056053653640,000536
1998-10-1456056556056455,500564
1998-10-1356857056056441,000564
1998-10-1255557055555830,000558
1998-10-0956557755455525,500555
1998-10-0856556555655611,000556
1998-10-0754055554055535,000555
1998-10-0654054053054018,000540
1998-10-0555555554054014,000540
1998-10-0254055553655528,000555
1998-10-0153054452053566,500535
1998-09-3059059057057021,500570
1998-09-2961061059159518,000595
1998-09-2862663662663411,000634
1998-09-2562662759659719,000597
1998-09-2464465963065966,500659
1998-09-2259661459661440,500614
1998-09-2160560559359642,000596
1998-09-1861061260560621,500606
1998-09-1762062861261249,500612
1998-09-1662062561762037,000620
1998-09-1460061956661269,000612
1998-09-1169069064064055,500640
1998-09-1070071070071026,500710
1998-09-0971071070070016,500700
1998-09-0871572470070044,000700
1998-09-0771871971071027,500710
1998-09-0472872870172415,000724
1998-09-0372873472873434,000734
1998-09-0274674672072035,500720
1998-09-017187357187209,000720
1998-08-3172074872074818,500748
1998-08-286867256867209,500720
1998-08-2777077075075033,500750
1998-08-2678079577077139,500771
1998-08-2579579979579510,500795
1998-08-2480080078178157,500781
1998-08-2180080080080016,500800
1998-08-2080080579980016,500800
1998-08-1979580079580013,000800
1998-08-1879879879079531,000795
1998-08-1779079279079014,500790
1998-08-148128127998109,500810
1998-08-138208208008009,500800
1998-08-1279079078078958,500789
1998-08-1183283480580515,000805
1998-08-1083883883083738,000837
1998-08-0785585584284549,000845
1998-08-0685885885585833,000858
1998-08-0584986084685736,000857
1998-08-0483886283686243,000862
1998-08-0383784083783835,000838
1998-07-3182584082583647,000836
1998-07-3081581981581933,000819
1998-07-2981582281181545,000815
1998-07-2881381480481462,000814
1998-07-2783683680081543,000815
1998-07-2483084083083735,000837
1998-07-2384184183184022,000840
1998-07-2285985985085343,000853
1998-07-2186386585586537,000865
1998-07-1786887085986462,000864
1998-07-1684586884486578,000865
1998-07-1586486485085129,000851
1998-07-1483486083385965,000859
1998-07-1382984082283121,000831
1998-07-10855870840848227,000848
1998-07-09830839828835194,000835
1998-07-08816840816833104,000833
1998-07-07803810800810104,000810
1998-07-0680081080080647,000806
1998-07-0380081780081028,000810
1998-07-02800825795811165,000811
1998-07-01784789784784136,000784
1998-06-3076478476478443,000784
1998-06-2978178277277234,000772
1998-06-2678078177778196,000781
1998-06-25764770764770118,000770
1998-06-2475476475176070,000760
1998-06-2375075474875442,000754
1998-06-2274575074074156,000741
1998-06-1973574073174057,000740
1998-06-1872673572673257,000732
1998-06-1771771771671633,000716
1998-06-1671471671471613,000716
1998-06-1571971971571618,000716
1998-06-1271871871671647,000716
1998-06-117187187187184,000718
1998-06-1073073171571821,000718
1998-06-0973273573173111,000731
1998-06-0874074073273227,000732
1998-06-0573574073174035,000740
1998-06-0474074074074010,000740
1998-06-0374075573974044,000740
1998-06-0274074573874027,000740
1998-06-0174175773873844,000738
1998-05-2974174173873823,000738
1998-05-2876076074074073,000740
1998-05-2775076975075693,000756
1998-05-2671174068174087,000740
1998-05-2568571068271010,000710
1998-05-2269569567567520,000675
1998-05-216966966966969,000696
1998-05-206766956766943,000694
1998-05-196616616616613,000661
1998-05-1867367365066115,000661
1998-05-1568068067368044,000680
1998-05-1468169768068068,000680
1998-05-1369069068068813,000688
1998-05-1269669668068120,000681
1998-05-1169569569069523,000695
1998-05-0870170169569529,000695
1998-05-0770070070070017,000700
1998-05-0672172169570022,000700
1998-05-017307317207217,000721
1998-04-3073074073073118,000731
1998-04-2874074073074012,000740
1998-04-277667697667698,000769
1998-04-247327697327697,000769
1998-04-237317327317327,000732
1998-04-2275175173674011,000740
1998-04-2175575675575550,000755
1998-04-207707707537544,000754
1998-04-1775077075077010,000770
1998-04-1677077075175119,000751
1998-04-157747747707708,000770
1998-04-1476576976476510,000765
1998-04-137257257257255,000725
1998-04-107237257237244,000724
1998-04-097437437217215,000721
1998-04-0873374373274312,000743
1998-04-0771873371873310,000733
1998-04-0672772771071720,000717
1998-04-0374474473073022,000730
1998-04-0274574574274511,000745
1998-04-0177577574574512,000745
1998-03-3179079477577521,000775
1998-03-3078879078879028,000790
1998-03-2778379078279014,000790
1998-03-2678478477078412,000784
1998-03-25750791750784204,000784
1998-03-247397397387386,000738
1998-03-237407407407402,000740
1998-03-2074074073974014,000740
1998-03-1971171271071210,000712
1998-03-1871171171071026,000710
1998-03-177117117117111,000711
1998-03-1674575073975023,000750
1998-03-1372072171971918,000719
1998-03-127257257257251,000725
1998-03-1173974573974532,000745
1998-03-107207217207207,000720
1998-03-097417417187182,000718
1998-03-0672072171972134,000721
1998-03-0571872171872013,000720
1998-03-0473073072872825,000728
1998-03-0375575572973018,000730
1998-03-0276276275275610,000756
1998-02-2775275275275216,000752
1998-02-2572175272075220,000752
1998-02-2472772772072020,000720
1998-02-237497497177175,000717
1998-02-207457457397399,000739
1998-02-1974276074074835,000748
1998-02-1875375373873813,000738
1998-02-1778078377578310,000783
1998-02-167897897797809,000780
1998-02-1380880877078973,000789
1998-02-1279981278379868,000798
1998-02-1072075971775930,000759
1998-02-097107207107206,000720
1998-02-067117116917085,000708
1998-02-056516616516617,000661
1998-02-046726726606618,000661
1998-02-0367168167167112,000671
1998-02-0266566566166111,000661
1998-01-3067069567068041,000680
1998-01-2970071069770110,000701
1998-01-2870073070071030,000710
1998-01-2773773772573078,000730
1998-01-2666173466173424,000734
1998-01-2365066565066012,000660
1998-01-2265065064065033,000650
1998-01-2164065564064020,000640
1998-01-2063164062862822,000628
1998-01-1964265164164112,000641
1998-01-1661566061164129,000641
1998-01-1459559559059589,000595
1998-01-1360060059359510,000595
1998-01-125805905805906,000590
1998-01-095805995805998,000599
1998-01-0857060057060022,000600
1998-01-0757157556556536,000565
1998-01-065855905755759,000575
1998-01-055715755705753,000575

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