6652 IDEC(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	602	614	602	603	18,800	603
2009-12-29	606	615	589	612	44,400	612
2009-12-28	609	620	604	604	33,600	604
2009-12-25	622	622	604	605	36,500	605
2009-12-24	599	620	592	606	57,600	606
2009-12-22	582	600	580	597	38,200	597
2009-12-21	577	587	572	581	51,100	581
2009-12-18	585	593	584	587	32,700	587
2009-12-17	584	599	584	589	25,800	589
2009-12-16	589	599	580	587	41,000	587
2009-12-15	571	589	571	580	22,900	580
2009-12-14	572	582	566	576	32,400	576
2009-12-11	573	579	567	577	54,300	577
2009-12-10	570	586	556	568	51,100	568
2009-12-09	583	586	572	580	43,900	580
2009-12-08	598	598	578	590	58,400	590
2009-12-07	599	603	590	598	33,800	598
2009-12-04	593	593	578	587	40,200	587
2009-12-03	554	581	549	581	117,900	581
2009-12-02	550	555	543	546	45,100	546
2009-12-01	531	550	528	550	96,000	550
2009-11-30	525	544	525	537	73,000	537
2009-11-27	531	540	520	525	57,100	525
2009-11-26	531	542	522	534	73,600	534
2009-11-25	535	547	535	538	63,100	538
2009-11-24	557	559	525	534	107,400	534
2009-11-20	541	564	541	564	57,500	564
2009-11-19	540	555	535	551	82,100	551
2009-11-18	556	557	540	540	86,300	540
2009-11-17	575	575	560	567	77,600	567
2009-11-16	582	584	567	576	58,700	576
2009-11-13	590	592	578	585	58,500	585
2009-11-12	606	607	589	595	50,800	595
2009-11-11	606	610	599	601	72,700	601
2009-11-10	618	631	606	610	102,300	610
2009-11-09	649	649	599	626	120,700	626
2009-11-06	667	667	642	650	32,700	650
2009-11-05	687	687	666	668	28,600	668
2009-11-04	679	695	664	679	57,600	679
2009-11-02	686	693	662	682	54,000	682
2009-10-30	699	704	687	696	40,500	696
2009-10-29	693	693	670	682	111,400	682
2009-10-28	711	711	690	700	60,300	700
2009-10-27	722	725	699	706	72,300	706
2009-10-26	710	720	710	712	38,500	712
2009-10-23	718	721	701	710	46,600	710
2009-10-22	703	710	697	708	51,200	708
2009-10-21	701	713	701	710	26,800	710
2009-10-20	716	719	702	705	80,000	705
2009-10-19	708	710	700	706	80,300	706
2009-10-16	734	740	728	738	69,200	738
2009-10-15	710	727	710	724	51,400	724
2009-10-14	731	731	703	711	58,800	711
2009-10-13	724	729	705	721	77,100	721
2009-10-09	696	725	691	723	63,900	723
2009-10-08	685	700	676	695	43,300	695
2009-10-07	680	688	667	688	39,200	688
2009-10-06	666	680	652	680	49,000	680
2009-10-05	673	677	655	676	47,300	676
2009-10-02	663	683	654	683	31,500	683
2009-10-01	710	710	685	693	37,600	693
2009-09-30	711	724	702	711	39,700	711
2009-09-29	710	723	707	720	27,500	720
2009-09-28	726	726	706	720	39,400	720
2009-09-25	750	750	718	736	34,700	736
2009-09-24	761	765	747	754	51,100	754
2009-09-18	738	741	723	741	39,900	741
2009-09-17	732	745	731	739	26,000	739
2009-09-16	731	741	725	729	24,800	729
2009-09-15	732	740	712	730	29,700	730
2009-09-14	749	750	712	734	41,200	734
2009-09-11	763	763	745	749	68,300	749
2009-09-10	745	763	745	759	39,200	759
2009-09-09	751	751	733	740	37,100	740
2009-09-08	752	762	747	751	52,400	751
2009-09-07	761	771	758	762	21,200	762
2009-09-04	770	773	760	767	22,000	767
2009-09-03	755	779	751	766	42,500	766
2009-09-02	765	780	754	762	61,300	762
2009-09-01	777	785	775	780	19,300	780
2009-08-31	771	790	768	787	43,600	787
2009-08-28	775	779	771	775	25,200	775
2009-08-27	780	792	766	785	49,200	785
2009-08-26	782	785	767	785	36,800	785
2009-08-25	789	798	783	784	52,400	784
2009-08-24	767	784	761	782	67,500	782
2009-08-21	770	774	750	758	41,100	758
2009-08-20	746	766	740	761	42,300	761
2009-08-19	748	751	733	745	54,200	745
2009-08-18	723	738	721	738	29,900	738
2009-08-17	742	744	730	740	40,200	740
2009-08-14	736	748	736	742	62,300	742
2009-08-13	736	744	730	739	16,000	739
2009-08-12	738	743	728	735	31,800	735
2009-08-11	722	739	721	735	51,800	735
2009-08-10	720	727	717	725	31,800	725
2009-08-07	718	719	705	716	30,300	716
2009-08-06	706	725	706	720	59,300	720
2009-08-05	727	736	718	725	52,100	725
2009-08-04	738	738	731	734	24,100	734
2009-08-03	735	740	730	732	22,000	732
2009-07-31	721	735	721	729	23,200	729
2009-07-30	721	725	710	722	27,700	722
2009-07-29	713	730	713	723	44,200	723
2009-07-28	740	744	716	733	49,000	733
2009-07-27	736	737	729	731	37,700	731
2009-07-24	729	732	711	726	47,800	726
2009-07-23	710	733	706	725	92,200	725
2009-07-22	699	710	692	710	62,200	710
2009-07-21	689	698	689	694	44,600	694
2009-07-17	693	699	679	679	56,000	679
2009-07-16	675	705	675	683	70,300	683
2009-07-15	674	682	671	676	31,600	676
2009-07-14	665	673	661	672	79,100	672
2009-07-13	678	693	660	663	50,500	663
2009-07-10	705	709	696	698	40,000	698
2009-07-09	700	716	700	705	42,200	705
2009-07-08	719	719	703	714	64,700	714
2009-07-07	705	720	700	719	61,800	719
2009-07-06	700	705	697	700	17,100	700
2009-07-03	713	720	683	712	41,700	712
2009-07-02	716	729	713	716	54,800	716
2009-07-01	707	725	698	714	64,600	714
2009-06-30	697	707	697	705	33,700	705
2009-06-29	703	712	690	697	30,000	697
2009-06-26	716	716	696	701	29,700	701
2009-06-25	700	717	689	705	57,000	705
2009-06-24	680	687	675	681	36,400	681
2009-06-23	672	680	662	674	55,100	674
2009-06-22	662	693	662	682	51,500	682
2009-06-19	705	706	661	661	108,600	661
2009-06-18	715	715	695	701	29,200	701
2009-06-17	689	750	684	715	55,700	715
2009-06-16	714	715	690	693	68,700	693
2009-06-15	741	741	726	731	65,700	731
2009-06-12	743	747	727	731	138,700	731
2009-06-11	720	730	706	727	127,400	727
2009-06-10	667	685	666	680	71,500	680
2009-06-09	670	670	664	667	39,400	667
2009-06-08	665	673	663	664	44,300	664
2009-06-05	665	670	660	660	48,300	660
2009-06-04	650	663	650	661	38,000	661
2009-06-03	635	658	631	651	104,000	651
2009-06-02	620	638	617	629	71,600	629
2009-06-01	620	628	614	615	60,000	615
2009-05-29	615	616	601	606	63,600	606
2009-05-28	623	623	611	616	44,000	616
2009-05-27	624	635	620	620	58,600	620
2009-05-26	605	619	598	616	111,800	616
2009-05-25	576	594	570	591	79,600	591
2009-05-22	571	577	570	575	56,200	575
2009-05-21	585	585	575	576	42,900	576
2009-05-20	580	587	574	582	56,800	582
2009-05-19	569	573	566	572	29,000	572
2009-05-18	571	575	564	568	43,400	568
2009-05-15	575	582	569	571	49,400	571
2009-05-14	575	579	563	565	61,300	565
2009-05-13	570	585	568	577	47,700	577
2009-05-12	590	593	576	576	87,400	576
2009-05-11	588	606	584	589	108,500	589
2009-05-08	584	586	575	585	32,900	585
2009-05-07	585	586	574	583	68,700	583
2009-05-01	543	561	543	557	31,800	557
2009-04-30	543	558	543	553	34,000	553
2009-04-28	561	569	537	537	55,400	537
2009-04-27	579	582	562	569	30,800	569
2009-04-24	591	593	571	574	52,000	574
2009-04-23	571	587	567	586	49,000	586
2009-04-22	584	587	567	574	59,900	574
2009-04-21	587	594	578	585	48,300	585
2009-04-20	590	596	581	594	43,900	594
2009-04-17	580	600	580	596	61,100	596
2009-04-16	586	595	576	580	78,200	580
2009-04-15	570	583	568	579	71,200	579
2009-04-14	576	577	568	573	46,900	573
2009-04-13	560	576	557	568	47,000	568
2009-04-10	562	567	545	556	53,900	556
2009-04-09	535	558	535	557	55,500	557
2009-04-08	550	552	527	531	53,900	531
2009-04-07	574	574	547	550	48,900	550
2009-04-06	570	573	557	565	59,700	565
2009-04-03	569	569	551	555	89,300	555
2009-04-02	531	557	530	551	80,000	551
2009-04-01	526	540	522	528	43,900	528
2009-03-31	540	540	517	526	55,600	526
2009-03-30	565	570	540	540	93,400	540
2009-03-27	575	578	565	565	67,300	565
2009-03-26	575	576	564	574	47,800	574
2009-03-25	583	583	566	580	79,600	580
2009-03-24	560	564	548	564	98,300	564
2009-03-23	530	548	526	540	63,400	540
2009-03-19	552	552	530	530	47,200	530
2009-03-18	542	552	536	541	53,200	541
2009-03-17	550	550	537	544	69,900	544
2009-03-16	512	527	506	525	72,700	525
2009-03-13	495	510	495	501	91,400	501
2009-03-12	515	517	497	500	40,800	500
2009-03-11	505	523	505	520	44,300	520
2009-03-10	498	501	494	498	30,600	498
2009-03-09	498	508	495	502	45,700	502
2009-03-06	521	525	501	512	53,700	512
2009-03-05	541	551	532	539	47,300	539
2009-03-04	507	537	504	531	67,100	531
2009-03-03	500	510	496	504	29,700	504
2009-03-02	498	516	495	515	38,100	515
2009-02-27	490	504	480	503	98,700	503
2009-02-26	513	514	487	493	103,600	493
2009-02-25	511	516	490	509	100,700	509
2009-02-24	492	497	482	496	98,700	496
2009-02-23	532	545	501	515	68,700	515
2009-02-20	570	578	537	551	83,600	551
2009-02-19	605	610	578	580	63,200	580
2009-02-18	607	617	602	608	44,700	608
2009-02-17	623	648	621	627	69,400	627
2009-02-16	616	637	614	633	90,500	633
2009-02-13	609	609	586	596	122,500	596
2009-02-12	614	619	602	608	69,700	608
2009-02-10	666	685	615	633	119,900	633
2009-02-09	687	695	667	667	105,300	667
2009-02-06	755	765	682	699	208,100	699
2009-02-05	800	800	768	775	86,500	775
2009-02-04	820	846	820	831	39,100	831
2009-02-03	830	870	830	837	47,300	837
2009-02-02	834	851	824	840	15,600	840
2009-01-30	830	847	828	843	27,500	843
2009-01-29	856	861	845	855	19,600	855
2009-01-28	860	866	837	847	25,700	847
2009-01-27	835	864	835	860	20,600	860
2009-01-26	876	879	800	819	48,300	819
2009-01-23	889	889	855	862	29,900	862
2009-01-22	864	898	857	890	20,400	890
2009-01-21	855	884	855	857	28,200	857
2009-01-20	883	902	878	885	15,100	885
2009-01-19	905	908	880	893	19,900	893
2009-01-16	857	905	857	903	32,300	903
2009-01-15	853	881	844	862	47,700	862
2009-01-14	850	870	841	863	26,600	863
2009-01-13	880	880	850	852	49,800	852
2009-01-09	896	899	882	885	45,200	885
2009-01-08	901	909	894	896	28,300	896
2009-01-07	912	928	912	918	35,800	918
2009-01-06	919	920	908	910	17,100	910
2009-01-05	926	926	911	915	5,400	915

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