6652 IDEC(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	773	773	752	763	31,100	763
2010-12-29	758	773	755	773	27,100	773
2010-12-28	751	765	751	758	33,200	758
2010-12-27	754	761	746	759	45,000	759
2010-12-24	764	764	750	757	38,800	757
2010-12-22	772	773	748	762	71,200	762
2010-12-21	744	778	744	768	82,400	768
2010-12-20	763	763	750	759	44,600	759
2010-12-17	767	772	738	764	61,300	764
2010-12-16	765	770	757	766	34,300	766
2010-12-15	758	766	752	766	42,400	766
2010-12-14	750	765	721	762	71,600	762
2010-12-13	750	762	744	757	44,900	757
2010-12-10	753	756	739	752	105,700	752
2010-12-09	747	770	747	753	102,000	753
2010-12-08	715	741	700	741	117,900	741
2010-12-07	705	711	698	710	109,000	710
2010-12-06	696	702	692	701	70,900	701
2010-12-03	683	689	681	686	57,100	686
2010-12-02	678	688	675	683	66,700	683
2010-12-01	673	678	670	673	43,000	673
2010-11-30	687	691	670	682	85,600	682
2010-11-29	676	687	676	685	42,000	685
2010-11-26	681	688	680	683	35,600	683
2010-11-25	676	689	676	680	47,300	680
2010-11-24	674	679	667	674	100,100	674
2010-11-22	691	695	688	691	25,300	691
2010-11-19	697	699	686	689	34,000	689
2010-11-18	683	694	675	694	31,900	694
2010-11-17	675	683	669	683	21,000	683
2010-11-16	693	695	678	686	44,900	686
2010-11-15	701	701	683	692	25,800	692
2010-11-12	708	708	692	692	31,100	692
2010-11-11	701	710	700	708	33,900	708
2010-11-10	700	712	686	704	54,100	704
2010-11-09	700	706	695	702	34,000	702
2010-11-08	704	708	695	706	37,900	706
2010-11-05	698	708	691	695	61,300	695
2010-11-04	669	689	669	676	46,800	676
2010-11-02	675	675	657	660	36,400	660
2010-11-01	676	682	667	675	64,000	675
2010-10-29	660	682	655	675	73,700	675
2010-10-28	666	676	655	666	115,000	666
2010-10-27	666	680	661	672	69,400	672
2010-10-26	653	678	653	667	72,500	667
2010-10-25	670	670	658	663	78,100	663
2010-10-22	647	664	647	661	74,100	661
2010-10-21	658	659	644	648	69,000	648
2010-10-20	663	666	654	660	38,300	660
2010-10-19	680	692	665	668	43,800	668
2010-10-18	652	683	651	680	71,000	680
2010-10-15	671	672	650	655	76,000	655
2010-10-14	676	692	675	679	61,800	679
2010-10-13	678	703	671	678	82,600	678
2010-10-12	710	710	663	677	85,900	677
2010-10-08	728	728	701	702	85,000	702
2010-10-07	733	747	728	735	28,900	735
2010-10-06	750	751	728	733	72,000	733
2010-10-05	734	754	724	749	57,100	749
2010-10-04	754	759	739	742	37,200	742
2010-10-01	755	763	743	751	61,200	751
2010-09-30	787	792	754	760	27,900	760
2010-09-29	774	793	774	791	39,600	791
2010-09-28	770	780	760	770	32,000	770
2010-09-27	779	784	773	783	30,000	783
2010-09-24	776	781	765	766	47,900	766
2010-09-22	772	783	771	776	24,000	776
2010-09-21	796	805	773	777	30,500	777
2010-09-17	780	792	779	782	38,100	782
2010-09-16	799	799	772	777	40,500	777
2010-09-15	765	799	765	794	60,800	794
2010-09-14	767	780	766	768	16,300	768
2010-09-13	776	783	770	773	25,800	773
2010-09-10	768	781	760	767	66,300	767
2010-09-09	763	779	742	753	36,400	753
2010-09-08	790	791	745	758	47,500	758
2010-09-07	788	803	788	791	19,100	791
2010-09-06	782	793	769	789	39,800	789
2010-09-03	760	778	760	771	17,000	771
2010-09-02	778	778	756	762	72,700	762
2010-09-01	760	774	745	749	73,700	749
2010-08-31	798	803	765	767	46,200	767
2010-08-30	800	825	800	815	72,300	815
2010-08-27	761	781	760	778	69,900	778
2010-08-26	769	778	753	761	40,400	761
2010-08-25	759	780	750	758	63,600	758
2010-08-24	763	769	750	763	55,800	763
2010-08-23	763	777	753	764	44,300	764
2010-08-20	783	794	759	760	70,400	760
2010-08-19	778	803	778	798	33,500	798
2010-08-18	785	791	771	783	44,800	783
2010-08-17	798	798	780	784	45,600	784
2010-08-16	805	805	780	800	59,800	800
2010-08-13	802	811	798	809	49,400	809
2010-08-12	790	832	779	812	76,000	812
2010-08-11	823	828	809	811	62,500	811
2010-08-10	863	868	824	834	81,500	834
2010-08-09	874	878	859	864	37,600	864
2010-08-06	884	891	870	888	45,300	888
2010-08-05	867	883	867	883	53,500	883
2010-08-04	889	889	861	868	80,700	868
2010-08-03	883	889	868	886	92,300	886
2010-08-02	869	903	863	878	109,400	878
2010-07-30	876	886	865	868	66,000	868
2010-07-29	878	892	876	884	78,000	884
2010-07-28	896	913	888	893	128,800	893
2010-07-27	904	916	889	893	101,300	893
2010-07-26	904	919	900	914	110,600	914
2010-07-23	878	900	873	900	143,800	900
2010-07-22	845	878	837	869	103,900	869
2010-07-21	860	866	847	847	110,300	847
2010-07-20	856	874	852	864	123,200	864
2010-07-16	844	874	842	869	251,300	869
2010-07-15	852	852	834	838	50,600	838
2010-07-14	835	864	819	852	92,800	852
2010-07-13	828	837	807	820	58,800	820
2010-07-12	840	856	827	829	71,000	829
2010-07-09	840	852	829	847	77,600	847
2010-07-08	826	838	817	835	90,900	835
2010-07-07	815	827	791	806	151,600	806
2010-07-06	776	821	758	818	138,500	818
2010-07-05	748	783	747	776	95,900	776
2010-07-02	750	760	739	758	104,000	758
2010-07-01	756	772	741	751	154,500	751
2010-06-30	700	762	698	749	173,200	749
2010-06-29	745	745	707	711	78,500	711
2010-06-28	748	751	722	736	87,000	736
2010-06-25	732	747	720	747	105,700	747
2010-06-24	725	737	717	725	39,500	725
2010-06-23	740	743	705	725	60,700	725
2010-06-22	759	766	749	758	63,100	758
2010-06-21	735	773	735	759	75,700	759
2010-06-18	745	745	726	734	73,900	734
2010-06-17	724	742	724	736	42,800	736
2010-06-16	731	738	725	731	45,900	731
2010-06-15	725	730	711	718	47,200	718
2010-06-14	722	734	718	724	38,400	724
2010-06-11	718	732	711	712	92,200	712
2010-06-10	690	706	690	703	110,900	703
2010-06-09	721	721	688	700	81,800	700
2010-06-08	723	732	710	714	91,700	714
2010-06-07	760	760	730	738	58,700	738
2010-06-04	766	784	766	775	47,400	775
2010-06-03	770	773	762	769	40,100	769
2010-06-02	757	768	752	758	65,200	758
2010-06-01	768	772	761	761	32,200	761
2010-05-31	759	785	757	777	58,500	777
2010-05-28	769	777	756	766	60,000	766
2010-05-27	742	757	741	754	56,300	754
2010-05-26	772	775	743	744	106,100	744
2010-05-25	791	799	767	772	76,800	772
2010-05-24	767	792	767	787	82,200	787
2010-05-21	767	797	767	777	118,700	777
2010-05-20	818	838	810	812	63,900	812
2010-05-19	838	840	812	827	90,700	827
2010-05-18	829	865	829	853	149,700	853
2010-05-17	875	875	824	837	94,700	837
2010-05-14	874	898	857	890	59,300	890
2010-05-13	889	899	880	889	51,700	889
2010-05-12	835	894	831	884	102,900	884
2010-05-11	880	889	844	850	44,000	850
2010-05-10	849	866	838	865	82,600	865
2010-05-07	841	860	807	854	129,000	854
2010-05-06	890	890	862	873	100,200	873
2010-04-30	915	925	899	905	68,100	905
2010-04-28	903	908	900	900	63,700	900
2010-04-27	924	933	912	933	29,100	933
2010-04-26	900	934	900	933	118,500	933
2010-04-23	894	897	891	896	19,100	896
2010-04-22	886	900	886	895	37,500	895
2010-04-21	884	900	874	895	71,200	895
2010-04-20	864	880	864	869	14,900	869
2010-04-19	864	878	854	864	45,900	864
2010-04-16	889	889	876	882	41,600	882
2010-04-15	876	890	875	883	33,500	883
2010-04-14	900	901	869	878	53,400	878
2010-04-13	903	905	878	892	85,400	892
2010-04-12	905	910	904	904	28,000	904
2010-04-09	904	912	904	905	42,900	905
2010-04-08	905	908	900	905	58,700	905
2010-04-07	894	906	892	901	95,000	901
2010-04-06	894	898	883	893	108,900	893
2010-04-05	869	890	869	888	51,000	888
2010-04-02	876	876	857	869	60,600	869
2010-04-01	832	870	831	864	103,200	864
2010-03-31	815	842	806	839	90,300	839
2010-03-30	790	809	789	806	71,000	806
2010-03-29	793	795	782	790	41,500	790
2010-03-26	768	796	761	796	97,200	796
2010-03-25	766	773	754	764	88,000	764
2010-03-24	778	778	765	770	69,200	770
2010-03-23	760	770	755	766	59,000	766
2010-03-19	761	763	759	763	27,000	763
2010-03-18	767	769	760	762	44,700	762
2010-03-17	771	771	751	767	52,200	767
2010-03-16	779	779	768	771	21,800	771
2010-03-15	780	780	767	775	32,700	775
2010-03-12	770	773	761	769	58,900	769
2010-03-11	765	769	758	768	46,700	768
2010-03-10	750	760	748	758	29,300	758
2010-03-09	759	764	756	758	26,300	758
2010-03-08	759	766	751	764	91,900	764
2010-03-05	740	757	735	757	135,900	757
2010-03-04	732	743	732	734	43,900	734
2010-03-03	739	746	731	743	59,900	743
2010-03-02	739	748	735	748	98,200	748
2010-03-01	732	746	730	739	84,400	739
2010-02-26	673	740	671	733	152,800	733
2010-02-25	685	688	674	682	65,300	682
2010-02-24	647	669	637	666	64,600	666
2010-02-23	633	646	633	645	34,000	645
2010-02-22	630	644	630	642	38,700	642
2010-02-19	645	645	626	629	32,900	629
2010-02-18	638	645	634	642	50,700	642
2010-02-17	634	639	629	638	34,400	638
2010-02-16	634	634	623	626	12,700	626
2010-02-15	639	639	620	624	21,600	624
2010-02-12	627	633	619	633	18,600	633
2010-02-10	616	624	608	621	55,300	621
2010-02-09	609	623	609	619	32,800	619
2010-02-08	617	630	610	621	26,500	621
2010-02-05	620	630	612	629	47,800	629
2010-02-04	625	628	609	619	22,600	619
2010-02-03	606	633	606	626	38,700	626
2010-02-02	605	612	601	605	21,400	605
2010-02-01	610	611	595	605	77,100	605
2010-01-29	625	625	610	615	43,900	615
2010-01-28	615	633	606	629	44,100	629
2010-01-27	620	620	608	608	30,400	608
2010-01-26	644	646	624	624	42,800	624
2010-01-25	632	648	623	643	66,900	643
2010-01-22	635	645	630	637	44,500	637
2010-01-21	635	650	635	648	40,200	648
2010-01-20	637	648	633	641	41,900	641
2010-01-19	635	640	632	636	28,500	636
2010-01-18	631	639	631	635	40,500	635
2010-01-15	640	648	640	641	43,100	641
2010-01-14	642	648	639	646	26,700	646
2010-01-13	635	647	635	641	56,400	641
2010-01-12	629	640	620	634	47,100	634
2010-01-08	619	629	615	625	50,300	625
2010-01-07	607	620	607	611	33,000	611
2010-01-06	608	617	602	606	21,200	606
2010-01-05	615	619	600	605	48,700	605
2010-01-04	610	618	606	609	23,300	609

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