6652 IDEC(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,039	1,039	1,025	1,032	24,500	1,032
2014-12-29	1,039	1,048	1,025	1,036	48,400	1,036
2014-12-26	1,021	1,038	1,021	1,032	33,400	1,032
2014-12-25	1,045	1,045	1,021	1,025	89,400	1,025
2014-12-24	1,035	1,044	1,027	1,044	111,600	1,044
2014-12-22	1,006	1,027	1,006	1,020	103,700	1,020
2014-12-19	1,000	1,025	995	1,006	135,000	1,006
2014-12-18	974	995	974	992	88,800	992
2014-12-17	950	977	950	965	72,000	965
2014-12-16	966	975	950	955	74,600	955
2014-12-15	968	991	967	975	127,100	975
2014-12-12	974	981	967	967	112,000	967
2014-12-11	964	976	957	975	126,800	975
2014-12-10	960	974	951	967	114,400	967
2014-12-09	960	966	958	960	77,700	960
2014-12-08	970	970	962	967	84,600	967
2014-12-05	948	962	945	961	134,900	961
2014-12-04	931	948	931	948	79,300	948
2014-12-03	925	937	924	930	129,800	930
2014-12-02	917	925	915	925	64,100	925
2014-12-01	920	923	915	916	38,300	916
2014-11-28	899	918	899	917	47,100	917
2014-11-27	907	911	898	901	52,900	901
2014-11-26	910	913	907	907	31,800	907
2014-11-25	914	917	910	910	32,700	910
2014-11-21	913	913	906	911	33,600	911
2014-11-20	915	916	911	912	20,600	912
2014-11-19	915	919	911	915	29,700	915
2014-11-18	899	918	899	918	76,100	918
2014-11-17	923	923	910	912	41,600	912
2014-11-14	924	925	915	925	55,500	925
2014-11-13	906	923	906	922	35,700	922
2014-11-12	925	928	910	913	63,600	913
2014-11-11	925	929	921	924	40,400	924
2014-11-10	920	929	919	929	33,400	929
2014-11-07	920	928	919	927	54,100	927
2014-11-06	920	926	916	916	45,700	916
2014-11-05	917	925	911	920	69,600	920
2014-11-04	930	930	911	919	121,500	919
2014-10-31	892	913	889	906	120,000	906
2014-10-30	897	904	885	889	141,300	889
2014-10-29	892	899	890	898	47,400	898
2014-10-28	890	890	883	887	18,400	887
2014-10-27	890	894	885	890	56,700	890
2014-10-24	882	882	878	882	33,400	882
2014-10-23	867	874	867	871	34,600	871
2014-10-22	869	875	867	875	55,500	875
2014-10-21	884	884	858	860	34,700	860
2014-10-20	880	885	871	880	90,800	880
2014-10-17	852	863	851	858	84,500	858
2014-10-16	855	856	850	852	71,100	852
2014-10-15	861	871	858	866	48,600	866
2014-10-14	860	867	856	858	51,900	858
2014-10-10	875	875	862	867	78,900	867
2014-10-09	895	900	878	879	59,600	879
2014-10-08	897	898	882	897	62,200	897
2014-10-07	917	918	906	907	40,100	907
2014-10-06	909	917	902	916	40,700	916
2014-10-03	887	899	887	894	46,700	894
2014-10-02	903	905	887	887	101,000	887
2014-10-01	910	934	910	912	68,800	912
2014-09-30	927	927	911	916	49,700	916
2014-09-29	923	928	922	924	39,100	924
2014-09-26	918	935	915	925	81,500	925
2014-09-25	940	950	935	950	95,900	950
2014-09-24	939	942	931	937	62,000	937
2014-09-22	938	942	935	939	42,600	939
2014-09-19	933	940	932	940	43,200	940
2014-09-18	929	932	928	931	52,100	931
2014-09-17	932	932	928	932	34,800	932
2014-09-16	930	935	929	933	35,200	933
2014-09-12	927	934	924	927	121,900	927
2014-09-11	920	924	918	923	37,800	923
2014-09-10	913	920	913	917	40,800	917
2014-09-09	919	919	911	915	24,400	915
2014-09-08	902	920	902	913	52,600	913
2014-09-05	918	920	914	917	37,900	917
2014-09-04	920	921	918	921	33,800	921
2014-09-03	920	922	917	920	59,500	920
2014-09-02	906	917	906	916	54,400	916
2014-09-01	901	911	901	906	44,000	906
2014-08-29	896	903	891	900	24,200	900
2014-08-28	891	897	891	897	21,700	897
2014-08-27	899	902	890	894	45,300	894
2014-08-26	900	903	899	899	24,100	899
2014-08-25	904	904	897	900	28,300	900
2014-08-22	904	904	894	897	32,300	897
2014-08-21	899	901	893	899	32,500	899
2014-08-20	896	902	892	894	37,300	894
2014-08-19	903	907	897	900	28,800	900
2014-08-18	896	903	891	902	43,000	902
2014-08-15	891	895	890	891	28,700	891
2014-08-14	888	897	888	893	54,600	893
2014-08-13	884	891	878	885	40,000	885
2014-08-12	885	890	881	884	40,800	884
2014-08-11	880	882	868	880	56,200	880
2014-08-08	883	883	867	867	61,900	867
2014-08-07	878	884	872	883	41,400	883
2014-08-06	875	880	868	871	79,000	871
2014-08-05	882	887	875	875	100,400	875
2014-08-04	892	904	871	887	197,200	887
2014-08-01	890	906	889	891	172,600	891
2014-07-31	915	915	898	898	103,000	898
2014-07-30	901	927	900	917	157,700	917
2014-07-29	895	907	895	903	67,900	903
2014-07-28	890	900	889	890	76,800	890
2014-07-25	891	897	885	893	94,000	893
2014-07-24	897	897	886	891	71,500	891
2014-07-23	901	904	892	893	98,300	893
2014-07-22	890	904	888	900	76,700	900
2014-07-18	881	893	881	884	77,800	884
2014-07-17	900	904	889	892	103,100	892
2014-07-16	903	910	900	903	85,600	903
2014-07-15	908	918	892	901	209,500	901
2014-07-14	904	923	904	923	24,200	923
2014-07-11	915	916	910	910	44,900	910
2014-07-10	931	934	918	921	36,300	921
2014-07-09	929	939	923	929	67,500	929
2014-07-08	933	956	922	944	64,400	944
2014-07-07	960	962	947	948	38,700	948
2014-07-04	969	969	958	965	35,100	965
2014-07-03	960	966	955	962	38,800	962
2014-07-02	959	971	959	964	56,100	964
2014-07-01	973	978	956	969	55,900	969
2014-06-30	962	973	956	973	94,700	973
2014-06-27	944	967	928	943	96,300	943
2014-06-26	945	948	936	944	31,300	944
2014-06-25	940	949	928	944	67,300	944
2014-06-24	914	935	912	933	40,500	933
2014-06-23	929	930	921	923	35,600	923
2014-06-20	923	935	913	935	86,300	935
2014-06-19	919	928	916	922	55,200	922
2014-06-18	914	922	910	920	27,600	920
2014-06-17	901	912	900	909	28,900	909
2014-06-16	905	910	899	908	24,100	908
2014-06-13	909	910	899	905	57,600	905
2014-06-12	900	913	896	909	31,400	909
2014-06-11	892	915	892	915	30,900	915
2014-06-10	896	906	893	896	24,300	896
2014-06-09	905	908	898	901	20,100	901
2014-06-06	898	911	898	905	28,800	905
2014-06-05	903	908	895	899	24,400	899
2014-06-04	905	914	890	897	30,100	897
2014-06-03	905	913	900	908	27,800	908
2014-06-02	887	918	877	905	28,700	905
2014-05-30	890	902	852	872	28,600	872
2014-05-29	893	897	885	893	10,500	893
2014-05-28	898	905	895	895	15,800	895
2014-05-27	900	907	896	897	18,500	897
2014-05-26	903	903	895	903	9,700	903
2014-05-23	903	905	894	900	33,200	900
2014-05-22	874	899	874	899	26,800	899
2014-05-21	866	879	864	869	12,700	869
2014-05-20	869	880	862	873	11,300	873
2014-05-19	877	882	868	868	15,600	868
2014-05-16	883	887	872	875	33,000	875
2014-05-15	888	897	882	893	12,900	893
2014-05-14	907	912	892	893	17,300	893
2014-05-13	905	911	882	908	29,900	908
2014-05-12	968	968	886	887	45,500	887
2014-05-09	890	907	890	894	13,800	894
2014-05-08	889	909	889	897	16,800	897
2014-05-07	913	913	892	896	42,300	896
2014-05-02	914	917	909	913	7,100	913
2014-05-01	902	926	902	919	22,400	919
2014-04-30	906	910	894	897	12,800	897
2014-04-28	906	911	899	901	26,200	901
2014-04-25	918	918	907	909	16,900	909
2014-04-24	919	919	907	909	13,800	909
2014-04-23	908	923	907	917	22,600	917
2014-04-22	924	926	905	905	17,100	905
2014-04-21	926	931	922	924	7,300	924
2014-04-18	917	922	910	922	12,900	922
2014-04-17	930	932	914	916	24,700	916
2014-04-16	905	935	882	935	37,000	935
2014-04-15	890	904	886	902	32,900	902
2014-04-14	888	905	886	890	28,700	890
2014-04-11	896	903	890	894	20,000	894
2014-04-10	908	920	903	908	32,700	908
2014-04-09	925	927	901	904	43,300	904
2014-04-08	936	948	932	935	34,400	935
2014-04-07	951	960	950	950	13,400	950
2014-04-04	956	969	925	969	53,700	969
2014-04-03	952	964	946	956	47,200	956
2014-04-02	968	976	952	952	62,300	952
2014-04-01	968	970	958	966	44,200	966
2014-03-31	959	969	952	967	56,400	967
2014-03-28	950	962	941	956	66,200	956
2014-03-27	930	960	926	954	65,500	954
2014-03-26	949	963	945	945	87,900	945
2014-03-25	936	959	930	942	93,500	942
2014-03-24	904	939	904	935	66,500	935
2014-03-20	911	918	905	905	46,900	905
2014-03-19	913	918	880	902	62,200	902
2014-03-18	910	912	895	905	26,400	905
2014-03-17	887	915	870	880	32,100	880
2014-03-14	900	915	886	886	96,600	886
2014-03-13	910	920	906	910	20,200	910
2014-03-12	925	925	908	910	32,300	910
2014-03-11	930	944	926	937	35,200	937
2014-03-10	935	942	930	934	34,600	934
2014-03-07	949	949	935	941	36,800	941
2014-03-06	925	949	925	945	54,500	945
2014-03-05	924	932	914	925	53,600	925
2014-03-04	903	927	903	924	45,400	924
2014-03-03	913	920	892	916	23,000	916
2014-02-28	917	919	904	914	30,400	914
2014-02-27	902	919	899	917	18,300	917
2014-02-26	910	921	910	915	14,700	915
2014-02-25	919	921	913	921	35,000	921
2014-02-24	910	913	888	905	25,400	905
2014-02-21	897	906	897	902	27,700	902
2014-02-20	901	902	884	886	19,000	886
2014-02-19	910	910	900	904	8,000	904
2014-02-18	880	911	880	909	31,600	909
2014-02-17	884	897	868	895	14,100	895
2014-02-14	888	894	880	886	29,700	886
2014-02-13	908	908	883	885	24,500	885
2014-02-12	900	902	891	901	27,200	901
2014-02-10	898	898	885	886	28,900	886
2014-02-07	849	877	849	876	28,800	876
2014-02-06	844	852	837	839	26,700	839
2014-02-05	840	856	834	844	58,300	844
2014-02-04	860	869	830	834	106,700	834
2014-02-03	900	902	887	889	33,000	889
2014-01-31	901	912	888	897	43,000	897
2014-01-30	900	918	890	890	45,500	890
2014-01-29	910	924	905	924	19,900	924
2014-01-28	899	923	888	901	55,800	901
2014-01-27	909	909	888	888	63,000	888
2014-01-24	938	938	923	923	52,200	923
2014-01-23	971	971	951	951	29,100	951
2014-01-22	968	972	960	967	47,500	967
2014-01-21	970	977	966	968	30,200	968
2014-01-20	960	968	954	964	29,800	964
2014-01-17	945	952	943	948	18,000	948
2014-01-16	952	952	941	945	31,700	945
2014-01-15	949	958	935	952	29,000	952
2014-01-14	954	965	917	942	49,000	942
2014-01-10	950	959	937	955	47,500	955
2014-01-09	945	965	940	962	114,900	962
2014-01-08	928	937	928	937	39,500	937
2014-01-07	929	929	916	922	25,300	922
2014-01-06	926	932	919	930	48,900	930

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30