6652 IDEC(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,125	1,136	1,116	1,128	50,000	1,128
2004-12-29	1,120	1,125	1,112	1,116	72,000	1,116
2004-12-28	1,111	1,113	1,100	1,111	82,700	1,111
2004-12-27	1,089	1,100	1,086	1,100	58,900	1,100
2004-12-24	1,086	1,090	1,076	1,079	85,800	1,079
2004-12-22	1,071	1,085	1,070	1,081	81,300	1,081
2004-12-21	1,074	1,084	1,070	1,070	81,000	1,070
2004-12-20	1,050	1,074	1,049	1,071	80,000	1,071
2004-12-17	1,034	1,050	1,028	1,046	122,700	1,046
2004-12-16	1,029	1,030	1,021	1,027	61,000	1,027
2004-12-15	1,017	1,027	1,000	1,020	50,200	1,020
2004-12-14	993	1,018	993	1,018	57,900	1,018
2004-12-13	983	1,000	983	993	34,400	993
2004-12-10	976	995	976	982	105,500	982
2004-12-09	1,002	1,011	990	995	50,500	995
2004-12-08	1,001	1,018	1,000	1,010	41,500	1,010
2004-12-07	998	1,009	998	1,000	21,400	1,000
2004-12-06	1,025	1,025	1,001	1,007	34,100	1,007
2004-12-03	1,006	1,022	998	1,013	42,200	1,013
2004-12-02	996	1,010	996	996	63,900	996
2004-12-01	992	1,000	987	990	38,700	990
2004-11-30	990	1,002	990	991	37,100	991
2004-11-29	990	994	987	990	46,600	990
2004-11-26	989	996	987	987	29,800	987
2004-11-25	988	990	983	987	18,400	987
2004-11-24	979	995	979	979	35,400	979
2004-11-22	990	993	967	981	57,000	981
2004-11-19	1,001	1,005	992	999	46,800	999
2004-11-18	1,010	1,024	1,002	1,004	42,800	1,004
2004-11-17	1,015	1,018	1,010	1,013	46,200	1,013
2004-11-16	1,048	1,048	1,011	1,018	126,300	1,018
2004-11-15	1,006	1,038	1,006	1,038	170,700	1,038
2004-11-12	980	991	964	991	80,700	991
2004-11-11	994	1,000	980	980	38,200	980
2004-11-10	980	1,003	980	993	68,300	993
2004-11-09	995	1,007	980	984	65,000	984
2004-11-08	1,000	1,000	991	992	33,100	992
2004-11-05	985	996	984	992	39,700	992
2004-11-04	999	999	976	979	38,400	979
2004-11-02	956	985	955	979	53,200	979
2004-11-01	966	973	951	956	43,400	956
2004-10-29	1,010	1,010	975	984	52,000	984
2004-10-28	994	1,015	994	1,009	41,500	1,009
2004-10-27	987	999	985	985	26,700	985
2004-10-26	990	990	978	984	36,300	984
2004-10-25	1,000	1,000	977	987	56,200	987
2004-10-22	1,009	1,025	1,000	1,001	41,200	1,001
2004-10-21	1,031	1,031	1,003	1,009	72,100	1,009
2004-10-20	1,020	1,035	1,011	1,011	36,400	1,011
2004-10-19	1,020	1,029	1,019	1,022	18,500	1,022
2004-10-18	1,037	1,037	1,006	1,013	44,500	1,013
2004-10-15	1,014	1,040	1,014	1,017	36,000	1,017
2004-10-14	1,037	1,045	1,010	1,013	67,100	1,013
2004-10-13	1,041	1,052	1,040	1,040	66,300	1,040
2004-10-12	1,060	1,065	1,041	1,041	45,400	1,041
2004-10-08	1,060	1,064	1,050	1,050	20,700	1,050
2004-10-07	1,067	1,067	1,058	1,059	18,900	1,059
2004-10-06	1,065	1,073	1,060	1,067	34,500	1,067
2004-10-05	1,071	1,078	1,069	1,071	53,600	1,071
2004-10-04	1,050	1,078	1,050	1,064	70,100	1,064
2004-10-01	1,039	1,050	1,038	1,045	65,600	1,045
2004-09-30	1,055	1,060	1,033	1,040	57,100	1,040
2004-09-29	1,045	1,058	1,031	1,037	98,600	1,037
2004-09-28	1,035	1,043	1,031	1,037	79,500	1,037
2004-09-27	1,085	1,086	1,034	1,041	67,400	1,041
2004-09-24	1,117	1,117	1,092	1,105	95,400	1,105
2004-09-22	1,108	1,120	1,107	1,115	62,200	1,115
2004-09-21	1,104	1,113	1,102	1,107	51,100	1,107
2004-09-17	1,103	1,105	1,086	1,094	47,000	1,094
2004-09-16	1,112	1,114	1,100	1,101	41,100	1,101
2004-09-15	1,101	1,120	1,101	1,103	118,600	1,103
2004-09-14	1,100	1,120	1,092	1,102	30,500	1,102
2004-09-13	1,091	1,115	1,085	1,095	34,200	1,095
2004-09-10	1,074	1,092	1,074	1,091	70,500	1,091
2004-09-09	1,112	1,112	1,081	1,091	35,700	1,091
2004-09-08	1,117	1,129	1,111	1,111	33,900	1,111
2004-09-07	1,124	1,124	1,100	1,111	44,000	1,111
2004-09-06	1,073	1,133	1,073	1,125	89,500	1,125
2004-09-03	1,079	1,081	1,069	1,073	39,500	1,073
2004-09-02	1,070	1,084	1,069	1,081	25,800	1,081
2004-09-01	1,065	1,074	1,065	1,074	32,200	1,074
2004-08-31	1,075	1,075	1,057	1,060	34,100	1,060
2004-08-30	1,057	1,069	1,057	1,065	27,400	1,065
2004-08-27	1,055	1,058	1,050	1,053	45,000	1,053
2004-08-26	1,061	1,075	1,050	1,060	54,100	1,060
2004-08-25	1,055	1,057	1,049	1,056	24,300	1,056
2004-08-24	1,040	1,051	1,040	1,044	23,200	1,044
2004-08-23	1,025	1,052	1,025	1,040	42,800	1,040
2004-08-20	1,020	1,034	1,015	1,021	48,700	1,021
2004-08-19	1,015	1,022	1,010	1,020	67,300	1,020
2004-08-18	1,010	1,012	1,004	1,010	69,900	1,010
2004-08-17	1,005	1,017	1,002	1,010	40,900	1,010
2004-08-16	1,030	1,030	1,000	1,019	40,300	1,019
2004-08-13	1,035	1,045	1,021	1,030	45,100	1,030
2004-08-12	1,050	1,053	1,046	1,047	28,200	1,047
2004-08-11	1,055	1,058	1,047	1,051	84,800	1,051
2004-08-10	1,050	1,058	1,046	1,055	37,900	1,055
2004-08-09	1,025	1,052	1,025	1,046	31,000	1,046
2004-08-06	1,057	1,060	1,044	1,053	23,300	1,053
2004-08-05	1,057	1,059	1,045	1,053	20,900	1,053
2004-08-04	1,055	1,060	1,020	1,057	47,000	1,057
2004-08-03	1,061	1,067	1,044	1,061	41,900	1,061
2004-08-02	1,060	1,070	1,051	1,060	39,600	1,060
2004-07-30	1,077	1,077	1,061	1,069	21,500	1,069
2004-07-29	1,060	1,071	1,046	1,059	75,000	1,059
2004-07-28	1,070	1,090	1,049	1,072	80,500	1,072
2004-07-27	1,070	1,070	1,050	1,052	50,500	1,052
2004-07-26	1,070	1,080	1,050	1,060	69,000	1,060
2004-07-23	1,094	1,094	1,049	1,070	58,500	1,070
2004-07-22	1,050	1,070	1,050	1,065	80,000	1,065
2004-07-21	1,048	1,099	1,048	1,090	205,500	1,090
2004-07-20	1,013	1,056	1,005	1,047	190,000	1,047
2004-07-16	1,005	1,009	1,000	1,001	36,500	1,001
2004-07-15	1,003	1,006	999	1,000	40,000	1,000
2004-07-14	1,009	1,015	1,000	1,000	50,000	1,000
2004-07-13	1,000	1,014	1,000	1,014	65,500	1,014
2004-07-12	988	1,000	988	996	195,500	996
2004-07-09	970	984	970	984	43,000	984
2004-07-08	976	986	969	971	45,000	971
2004-07-07	979	982	974	974	67,500	974
2004-07-06	976	984	972	975	66,000	975
2004-07-05	985	985	950	964	135,000	964
2004-07-02	985	985	980	983	116,000	983
2004-07-01	1,000	1,004	982	985	197,500	985
2004-06-30	1,000	1,005	997	998	100,000	998
2004-06-29	995	1,004	995	1,001	56,000	1,001
2004-06-28	1,000	1,008	996	997	63,500	997
2004-06-25	1,006	1,007	993	996	52,000	996
2004-06-24	1,001	1,009	999	999	22,000	999
2004-06-23	1,010	1,010	993	993	43,000	993
2004-06-22	1,001	1,006	999	1,002	40,000	1,002
2004-06-21	1,001	1,010	998	999	72,500	999
2004-06-18	1,019	1,019	991	991	66,500	991
2004-06-17	1,019	1,020	1,007	1,010	62,500	1,010
2004-06-16	1,010	1,020	1,002	1,008	45,500	1,008
2004-06-15	1,019	1,019	995	1,002	37,000	1,002
2004-06-14	1,013	1,020	1,005	1,005	15,500	1,005
2004-06-11	999	1,016	999	1,010	80,500	1,010
2004-06-10	1,028	1,028	1,001	1,011	20,500	1,011
2004-06-09	1,019	1,019	1,003	1,008	16,500	1,008
2004-06-08	1,030	1,030	1,011	1,018	34,500	1,018
2004-06-07	1,004	1,029	1,004	1,019	51,000	1,019
2004-06-04	999	1,005	986	994	59,500	994
2004-06-03	1,014	1,015	1,001	1,003	29,500	1,003
2004-06-02	1,015	1,021	1,005	1,014	13,000	1,014
2004-06-01	1,028	1,028	1,014	1,015	29,000	1,015
2004-05-31	1,020	1,028	1,009	1,028	25,500	1,028
2004-05-28	1,013	1,020	1,008	1,015	19,500	1,015
2004-05-27	1,023	1,023	1,007	1,012	19,500	1,012
2004-05-26	1,025	1,028	1,003	1,023	54,000	1,023
2004-05-25	1,000	1,012	993	998	46,500	998
2004-05-24	1,037	1,037	993	993	75,500	993
2004-05-21	1,000	1,040	1,000	1,029	74,000	1,029
2004-05-20	998	1,007	980	993	84,000	993
2004-05-19	1,020	1,020	998	1,010	82,500	1,010
2004-05-18	939	999	936	995	213,500	995
2004-05-17	965	1,001	940	940	167,000	940
2004-05-14	909	932	909	924	48,500	924
2004-05-13	939	949	927	933	66,500	933
2004-05-12	923	948	922	939	73,000	939
2004-05-11	931	940	912	922	104,000	922
2004-05-10	990	990	950	961	84,000	961
2004-05-07	999	1,014	990	999	20,000	999
2004-05-06	1,004	1,004	995	999	29,500	999
2004-04-30	991	1,012	985	1,004	30,500	1,004
2004-04-28	1,034	1,034	1,009	1,019	42,000	1,019
2004-04-27	1,041	1,041	1,020	1,035	24,500	1,035
2004-04-26	1,041	1,043	1,030	1,030	75,000	1,030
2004-04-23	1,010	1,025	1,000	1,025	81,000	1,025
2004-04-22	999	1,014	996	1,000	52,500	1,000
2004-04-21	990	1,000	989	1,000	38,000	1,000
2004-04-20	979	995	979	990	53,500	990
2004-04-19	990	990	975	981	58,000	981
2004-04-16	992	1,010	985	985	88,500	985
2004-04-15	990	995	980	986	111,000	986
2004-04-14	981	994	981	988	26,000	988
2004-04-13	990	994	986	991	41,500	991
2004-04-12	987	996	976	990	74,000	990
2004-04-09	980	1,000	975	1,000	88,500	1,000
2004-04-08	1,000	1,001	996	1,000	50,000	1,000
2004-04-07	1,000	1,002	997	998	105,000	998
2004-04-06	1,010	1,010	995	1,003	52,000	1,003
2004-04-05	995	1,010	983	1,002	137,000	1,002
2004-04-02	954	993	954	993	115,500	993
2004-04-01	957	970	942	952	58,000	952
2004-03-31	931	970	931	957	223,500	957
2004-03-30	888	940	881	934	123,500	934
2004-03-29	867	880	840	880	67,000	880
2004-03-26	814	859	813	857	63,500	857
2004-03-25	839	840	810	819	58,000	819
2004-03-24	800	840	790	831	77,500	831
2004-03-23	770	790	770	790	61,000	790
2004-03-22	775	775	767	768	16,000	768
2004-03-19	750	778	750	770	28,500	770
2004-03-18	779	779	750	761	58,000	761
2004-03-17	731	760	731	759	53,500	759
2004-03-16	740	741	731	731	19,500	731
2004-03-15	738	744	730	736	44,500	736
2004-03-12	730	741	728	728	69,000	728
2004-03-11	743	743	731	739	27,000	739
2004-03-10	748	748	736	739	27,000	739
2004-03-09	744	750	740	749	44,500	749
2004-03-08	739	746	735	745	25,500	745
2004-03-05	717	734	716	730	55,500	730
2004-03-04	716	725	710	714	21,000	714
2004-03-03	724	725	722	722	9,500	722
2004-03-02	725	725	720	724	21,000	724
2004-03-01	734	735	721	727	43,000	727
2004-02-27	726	730	720	728	49,500	728
2004-02-26	719	720	710	720	23,000	720
2004-02-25	732	740	710	713	94,500	713
2004-02-24	707	707	702	702	20,500	702
2004-02-23	699	716	698	707	41,500	707
2004-02-20	700	701	699	701	18,000	701
2004-02-19	700	703	698	700	38,000	700
2004-02-18	700	705	699	700	34,000	700
2004-02-17	697	700	695	700	24,000	700
2004-02-16	681	693	681	693	11,500	693
2004-02-13	689	691	679	679	15,500	679
2004-02-12	670	685	670	685	51,500	685
2004-02-10	689	689	669	670	18,000	670
2004-02-09	679	679	679	679	12,500	679
2004-02-06	689	693	679	679	16,500	679
2004-02-05	679	699	677	689	37,500	689
2004-02-04	692	692	671	679	33,000	679
2004-02-03	696	697	678	692	52,500	692
2004-02-02	679	697	679	695	21,500	695
2004-01-30	682	682	677	678	17,500	678
2004-01-29	675	686	670	682	16,500	682
2004-01-28	676	681	676	679	42,500	679
2004-01-27	710	710	695	700	82,000	700
2004-01-26	700	717	698	705	150,500	705
2004-01-23	685	687	677	683	45,500	683
2004-01-22	666	677	666	677	23,500	677
2004-01-21	666	674	661	666	31,000	666
2004-01-20	680	681	670	670	26,500	670
2004-01-19	674	680	669	680	23,000	680
2004-01-16	674	674	653	666	9,000	666
2004-01-15	665	676	660	660	11,500	660
2004-01-14	667	667	663	664	14,000	664
2004-01-13	680	680	674	677	9,500	677
2004-01-09	670	680	668	680	22,000	680
2004-01-08	680	680	673	674	18,000	674
2004-01-07	667	677	667	675	6,500	675
2004-01-06	684	689	666	667	32,500	667
2004-01-05	690	695	674	674	13,000	674

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