6652 IDEC(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	658	690	658	672	35,500	672
2003-12-29	656	661	641	658	21,500	658
2003-12-26	655	658	645	646	6,500	646
2003-12-25	660	660	649	655	8,000	655
2003-12-24	640	660	640	649	17,000	649
2003-12-22	659	660	650	650	7,000	650
2003-12-19	641	655	641	653	22,000	653
2003-12-18	636	662	636	660	4,000	660
2003-12-17	656	666	655	656	10,000	656
2003-12-16	677	677	655	655	9,000	655
2003-12-15	666	685	666	677	17,500	677
2003-12-12	665	695	665	665	140,500	665
2003-12-11	653	653	649	649	2,500	649
2003-12-10	650	652	635	636	20,000	636
2003-12-09	655	655	646	650	16,000	650
2003-12-08	661	661	650	655	11,500	655
2003-12-05	635	645	635	645	6,000	645
2003-12-04	662	663	646	659	13,000	659
2003-12-03	655	660	640	659	32,000	659
2003-12-02	650	655	645	655	18,000	655
2003-12-01	643	648	635	648	24,000	648
2003-11-28	630	645	621	645	24,500	645
2003-11-27	629	629	628	628	23,000	628
2003-11-26	640	640	628	628	8,000	628
2003-11-25	643	643	625	625	9,500	625
2003-11-21	610	613	610	613	6,500	613
2003-11-20	591	610	591	610	13,000	610
2003-11-19	591	604	591	601	20,500	601
2003-11-18	620	620	590	603	33,000	603
2003-11-17	660	660	624	624	31,500	624
2003-11-14	665	665	658	659	20,000	659
2003-11-13	660	664	650	657	32,500	657
2003-11-12	644	656	630	656	23,000	656
2003-11-11	640	645	627	645	26,000	645
2003-11-10	649	653	648	650	12,000	650
2003-11-07	642	647	638	647	31,000	647
2003-11-06	661	663	648	649	19,500	649
2003-11-05	669	669	659	661	12,000	661
2003-11-04	654	669	652	669	16,500	669
2003-10-31	665	666	642	646	11,500	646
2003-10-30	674	676	653	665	12,000	665
2003-10-29	650	676	650	675	29,000	675
2003-10-28	640	661	640	657	15,000	657
2003-10-27	646	650	641	650	18,500	650
2003-10-24	671	671	643	646	20,500	646
2003-10-23	653	660	641	641	36,000	641
2003-10-22	699	699	683	683	15,500	683
2003-10-21	705	705	690	696	54,000	696
2003-10-20	678	703	678	700	88,500	700
2003-10-17	659	677	654	670	59,000	670
2003-10-16	645	662	645	658	31,000	658
2003-10-15	680	680	641	641	66,000	641
2003-10-14	680	680	661	661	11,000	661
2003-10-10	663	680	663	680	32,500	680
2003-10-09	653	663	653	661	15,500	661
2003-10-08	670	676	665	667	60,500	667
2003-10-07	698	703	690	690	131,500	690
2003-10-06	665	682	665	680	45,500	680
2003-10-03	645	658	640	658	23,000	658
2003-10-02	649	665	646	665	22,000	665
2003-10-01	640	647	637	647	14,500	647
2003-09-30	633	661	629	650	24,500	650
2003-09-29	659	659	639	644	10,000	644
2003-09-26	645	666	645	659	19,000	659
2003-09-25	650	677	628	675	71,000	675
2003-09-24	686	686	656	656	33,500	656
2003-09-22	660	660	635	646	18,000	646
2003-09-19	662	667	662	663	24,000	663
2003-09-18	670	670	651	662	26,000	662
2003-09-17	685	685	674	675	15,000	675
2003-09-16	685	685	670	670	20,000	670
2003-09-12	690	695	682	682	126,000	682
2003-09-11	670	689	667	673	67,500	673
2003-09-10	668	681	654	680	111,000	680
2003-09-09	645	668	640	658	82,500	658
2003-09-08	635	635	627	630	50,000	630
2003-09-05	620	628	620	626	61,500	626
2003-09-04	618	618	615	615	10,000	615
2003-09-03	620	623	617	622	30,000	622
2003-09-02	625	625	615	620	32,000	620
2003-09-01	615	620	613	615	24,000	615
2003-08-29	601	615	601	611	16,500	611
2003-08-28	612	614	607	608	22,000	608
2003-08-27	618	620	610	610	17,000	610
2003-08-26	619	619	602	616	31,000	616
2003-08-25	620	620	618	619	9,500	619
2003-08-22	606	613	606	608	25,500	608
2003-08-21	607	617	607	616	9,000	616
2003-08-20	613	618	613	617	11,500	617
2003-08-19	620	622	610	615	30,500	615
2003-08-18	613	613	604	606	22,000	606
2003-08-15	608	610	600	609	19,500	609
2003-08-14	599	607	598	605	40,000	605
2003-08-13	600	603	597	599	16,000	599
2003-08-12	600	606	600	605	45,500	605
2003-08-11	613	613	599	600	21,500	600
2003-08-08	615	615	608	611	27,000	611
2003-08-07	621	621	610	612	36,000	612
2003-08-06	611	611	599	611	144,500	611
2003-08-05	611	611	579	611	38,500	611
2003-08-04	628	628	618	618	42,500	618
2003-08-01	617	627	617	625	47,000	625
2003-07-31	594	617	594	614	39,500	614
2003-07-30	617	625	613	614	50,500	614
2003-07-29	613	624	613	617	68,000	617
2003-07-28	589	609	589	609	62,000	609
2003-07-25	589	590	584	588	33,000	588
2003-07-24	588	589	581	581	47,500	581
2003-07-23	588	589	566	589	40,000	589
2003-07-22	586	586	567	578	63,500	578
2003-07-18	570	593	570	580	102,000	580
2003-07-17	598	598	567	577	118,000	577
2003-07-16	603	603	595	600	52,000	600
2003-07-15	603	605	595	595	52,500	595
2003-07-14	596	596	587	595	49,000	595
2003-07-11	603	603	596	597	96,000	597
2003-07-10	606	607	601	605	83,500	605
2003-07-09	605	608	603	606	81,000	606
2003-07-08	605	613	604	605	107,500	605
2003-07-07	600	605	598	601	106,000	601
2003-07-04	591	601	591	600	142,000	600
2003-07-03	600	610	599	601	300,000	601
2003-07-02	596	598	586	588	140,000	588
2003-07-01	560	581	558	576	87,500	576
2003-06-30	557	557	544	548	85,500	548
2003-06-27	524	529	520	527	53,500	527
2003-06-26	518	520	511	519	36,500	519
2003-06-25	519	524	516	523	49,500	523
2003-06-24	506	518	506	513	83,500	513
2003-06-23	505	520	504	520	171,000	520
2003-06-20	486	500	486	500	68,500	500
2003-06-19	484	489	484	486	34,500	486
2003-06-18	492	494	480	484	44,500	484
2003-06-17	473	487	471	482	86,000	482
2003-06-16	474	478	469	469	26,500	469
2003-06-13	480	487	476	477	145,000	477
2003-06-12	494	494	480	481	61,000	481
2003-06-11	495	501	489	489	84,500	489
2003-06-10	498	498	490	494	66,500	494
2003-06-09	497	503	488	499	240,500	499
2003-06-06	478	485	470	485	73,000	485
2003-06-05	470	479	469	474	104,500	474
2003-06-04	451	464	451	460	70,500	460
2003-06-03	456	456	447	455	97,500	455
2003-06-02	456	464	454	455	98,500	455
2003-05-30	437	442	427	441	135,500	441
2003-05-29	449	450	430	437	119,000	437
2003-05-28	454	454	430	439	115,000	439
2003-05-27	465	466	444	444	56,500	444
2003-05-26	473	480	468	468	52,000	468
2003-05-23	472	472	467	468	56,000	468
2003-05-22	486	486	462	462	93,500	462
2003-05-21	460	502	460	498	350,000	498
2003-05-20	439	454	439	453	88,000	453
2003-05-19	436	443	436	440	81,000	440
2003-05-16	427	443	427	441	98,000	441
2003-05-15	422	427	421	427	25,000	427
2003-05-14	427	432	425	427	45,000	427
2003-05-13	425	430	425	427	26,000	427
2003-05-12	423	425	418	424	141,500	424
2003-05-09	413	422	412	422	61,000	422
2003-05-08	414	417	413	413	57,000	413
2003-05-07	416	416	413	414	73,500	414
2003-05-06	414	417	409	409	43,500	409
2003-05-02	403	409	397	399	25,500	399
2003-05-01	409	409	405	408	27,000	408
2003-04-30	396	399	391	397	24,500	397
2003-04-28	406	406	396	396	16,500	396
2003-04-25	410	410	390	392	57,000	392
2003-04-24	396	403	396	402	17,000	402
2003-04-23	409	412	396	396	35,000	396
2003-04-22	415	417	409	409	38,500	409
2003-04-21	411	413	406	411	22,000	411
2003-04-18	398	412	398	411	48,500	411
2003-04-17	383	399	383	396	43,000	396
2003-04-16	385	388	378	388	46,500	388
2003-04-15	385	387	371	380	75,500	380
2003-04-14	385	393	382	382	40,500	382
2003-04-11	392	393	390	391	45,500	391
2003-04-10	401	401	392	392	41,000	392
2003-04-09	392	402	392	401	40,500	401
2003-04-08	390	396	390	394	37,000	394
2003-04-07	392	396	391	396	22,500	396
2003-04-04	386	391	384	391	45,500	391
2003-04-03	393	393	385	386	38,000	386
2003-04-02	372	388	372	388	77,000	388
2003-04-01	367	371	357	371	152,500	371
2003-03-31	379	379	365	368	40,500	368
2003-03-28	386	386	380	382	31,000	382
2003-03-27	389	389	383	385	47,500	385
2003-03-26	385	388	380	385	57,000	385
2003-03-25	392	392	386	391	174,500	391
2003-03-24	399	400	394	395	92,000	395
2003-03-20	370	404	365	379	151,000	379
2003-03-19	369	369	360	365	106,000	365
2003-03-18	370	378	368	369	90,500	369
2003-03-17	381	381	365	365	75,000	365
2003-03-14	382	387	380	380	186,500	380
2003-03-13	386	394	384	387	75,500	387
2003-03-12	389	394	385	385	76,000	385
2003-03-11	386	394	386	392	46,000	392
2003-03-10	395	395	385	388	64,500	388
2003-03-07	408	415	400	403	69,000	403
2003-03-06	428	431	422	422	66,000	422
2003-03-05	428	434	425	432	63,000	432
2003-03-04	440	445	435	443	75,000	443
2003-03-03	438	448	438	448	46,500	448
2003-02-28	436	448	436	448	41,000	448
2003-02-27	437	438	426	434	37,500	434
2003-02-26	436	441	436	436	39,000	436
2003-02-25	445	445	430	437	42,500	437
2003-02-24	442	445	440	441	42,500	441
2003-02-21	438	445	437	442	52,000	442
2003-02-20	425	437	421	437	51,500	437
2003-02-19	445	446	430	432	67,000	432
2003-02-18	447	450	439	441	106,000	441
2003-02-17	440	445	436	444	69,500	444
2003-02-14	425	440	422	430	126,500	430
2003-02-13	424	424	416	422	102,000	422
2003-02-12	407	421	407	416	136,500	416
2003-02-10	401	406	401	405	148,500	405
2003-02-07	396	406	396	399	105,000	399
2003-02-06	398	398	393	395	104,500	395
2003-02-05	386	396	384	391	164,500	391
2003-02-04	391	398	385	385	81,000	385
2003-02-03	381	390	373	390	102,500	390
2003-01-31	380	380	376	376	59,500	376
2003-01-30	376	390	376	382	76,500	382
2003-01-29	399	399	379	379	88,000	379
2003-01-28	391	398	388	394	69,000	394
2003-01-27	392	395	389	393	120,500	393
2003-01-24	390	397	390	396	145,000	396
2003-01-23	382	394	381	389	172,500	389
2003-01-22	383	387	379	382	134,500	382
2003-01-21	383	384	379	381	125,500	381
2003-01-20	380	390	373	373	131,000	373
2003-01-17	367	371	363	370	213,000	370
2003-01-16	366	366	360	363	144,500	363
2003-01-15	361	367	360	364	189,000	364
2003-01-14	359	361	355	360	183,500	360
2003-01-10	370	370	350	359	105,500	359
2003-01-09	370	370	367	369	40,000	369
2003-01-08	383	383	370	370	54,500	370
2003-01-07	399	400	383	383	61,000	383
2003-01-06	392	394	390	394	28,000	394

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