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
2014-12-301,0391,0391,0251,03224,5001,032
2014-12-291,0391,0481,0251,03648,4001,036
2014-12-261,0211,0381,0211,03233,4001,032
2014-12-251,0451,0451,0211,02589,4001,025
2014-12-241,0351,0441,0271,044111,6001,044
2014-12-221,0061,0271,0061,020103,7001,020
2014-12-191,0001,0259951,006135,0001,006
2014-12-1897499597499288,800992
2014-12-1795097795096572,000965
2014-12-1696697595095574,600955
2014-12-15968991967975127,100975
2014-12-12974981967967112,000967
2014-12-11964976957975126,800975
2014-12-10960974951967114,400967
2014-12-0996096695896077,700960
2014-12-0897097096296784,600967
2014-12-05948962945961134,900961
2014-12-0493194893194879,300948
2014-12-03925937924930129,800930
2014-12-0291792591592564,100925
2014-12-0192092391591638,300916
2014-11-2889991889991747,100917
2014-11-2790791189890152,900901
2014-11-2691091390790731,800907
2014-11-2591491791091032,700910
2014-11-2191391390691133,600911
2014-11-2091591691191220,600912
2014-11-1991591991191529,700915
2014-11-1889991889991876,100918
2014-11-1792392391091241,600912
2014-11-1492492591592555,500925
2014-11-1390692390692235,700922
2014-11-1292592891091363,600913
2014-11-1192592992192440,400924
2014-11-1092092991992933,400929
2014-11-0792092891992754,100927
2014-11-0692092691691645,700916
2014-11-0591792591192069,600920
2014-11-04930930911919121,500919
2014-10-31892913889906120,000906
2014-10-30897904885889141,300889
2014-10-2989289989089847,400898
2014-10-2889089088388718,400887
2014-10-2789089488589056,700890
2014-10-2488288287888233,400882
2014-10-2386787486787134,600871
2014-10-2286987586787555,500875
2014-10-2188488485886034,700860
2014-10-2088088587188090,800880
2014-10-1785286385185884,500858
2014-10-1685585685085271,100852
2014-10-1586187185886648,600866
2014-10-1486086785685851,900858
2014-10-1087587586286778,900867
2014-10-0989590087887959,600879
2014-10-0889789888289762,200897
2014-10-0791791890690740,100907
2014-10-0690991790291640,700916
2014-10-0388789988789446,700894
2014-10-02903905887887101,000887
2014-10-0191093491091268,800912
2014-09-3092792791191649,700916
2014-09-2992392892292439,100924
2014-09-2691893591592581,500925
2014-09-2594095093595095,900950
2014-09-2493994293193762,000937
2014-09-2293894293593942,600939
2014-09-1993394093294043,200940
2014-09-1892993292893152,100931
2014-09-1793293292893234,800932
2014-09-1693093592993335,200933
2014-09-12927934924927121,900927
2014-09-1192092491892337,800923
2014-09-1091392091391740,800917
2014-09-0991991991191524,400915
2014-09-0890292090291352,600913
2014-09-0591892091491737,900917
2014-09-0492092191892133,800921
2014-09-0392092291792059,500920
2014-09-0290691790691654,400916
2014-09-0190191190190644,000906
2014-08-2989690389190024,200900
2014-08-2889189789189721,700897
2014-08-2789990289089445,300894
2014-08-2690090389989924,100899
2014-08-2590490489790028,300900
2014-08-2290490489489732,300897
2014-08-2189990189389932,500899
2014-08-2089690289289437,300894
2014-08-1990390789790028,800900
2014-08-1889690389190243,000902
2014-08-1589189589089128,700891
2014-08-1488889788889354,600893
2014-08-1388489187888540,000885
2014-08-1288589088188440,800884
2014-08-1188088286888056,200880
2014-08-0888388386786761,900867
2014-08-0787888487288341,400883
2014-08-0687588086887179,000871
2014-08-05882887875875100,400875
2014-08-04892904871887197,200887
2014-08-01890906889891172,600891
2014-07-31915915898898103,000898
2014-07-30901927900917157,700917
2014-07-2989590789590367,900903
2014-07-2889090088989076,800890
2014-07-2589189788589394,000893
2014-07-2489789788689171,500891
2014-07-2390190489289398,300893
2014-07-2289090488890076,700900
2014-07-1888189388188477,800884
2014-07-17900904889892103,100892
2014-07-1690391090090385,600903
2014-07-15908918892901209,500901
2014-07-1490492390492324,200923
2014-07-1191591691091044,900910
2014-07-1093193491892136,300921
2014-07-0992993992392967,500929
2014-07-0893395692294464,400944
2014-07-0796096294794838,700948
2014-07-0496996995896535,100965
2014-07-0396096695596238,800962
2014-07-0295997195996456,100964
2014-07-0197397895696955,900969
2014-06-3096297395697394,700973
2014-06-2794496792894396,300943
2014-06-2694594893694431,300944
2014-06-2594094992894467,300944
2014-06-2491493591293340,500933
2014-06-2392993092192335,600923
2014-06-2092393591393586,300935
2014-06-1991992891692255,200922
2014-06-1891492291092027,600920
2014-06-1790191290090928,900909
2014-06-1690591089990824,100908
2014-06-1390991089990557,600905
2014-06-1290091389690931,400909
2014-06-1189291589291530,900915
2014-06-1089690689389624,300896
2014-06-0990590889890120,100901
2014-06-0689891189890528,800905
2014-06-0590390889589924,400899
2014-06-0490591489089730,100897
2014-06-0390591390090827,800908
2014-06-0288791887790528,700905
2014-05-3089090285287228,600872
2014-05-2989389788589310,500893
2014-05-2889890589589515,800895
2014-05-2790090789689718,500897
2014-05-269039038959039,700903
2014-05-2390390589490033,200900
2014-05-2287489987489926,800899
2014-05-2186687986486912,700869
2014-05-2086988086287311,300873
2014-05-1987788286886815,600868
2014-05-1688388787287533,000875
2014-05-1588889788289312,900893
2014-05-1490791289289317,300893
2014-05-1390591188290829,900908
2014-05-1296896888688745,500887
2014-05-0989090789089413,800894
2014-05-0888990988989716,800897
2014-05-0791391389289642,300896
2014-05-029149179099137,100913
2014-05-0190292690291922,400919
2014-04-3090691089489712,800897
2014-04-2890691189990126,200901
2014-04-2591891890790916,900909
2014-04-2491991990790913,800909
2014-04-2390892390791722,600917
2014-04-2292492690590517,100905
2014-04-219269319229247,300924
2014-04-1891792291092212,900922
2014-04-1793093291491624,700916
2014-04-1690593588293537,000935
2014-04-1589090488690232,900902
2014-04-1488890588689028,700890
2014-04-1189690389089420,000894
2014-04-1090892090390832,700908
2014-04-0992592790190443,300904
2014-04-0893694893293534,400935
2014-04-0795196095095013,400950
2014-04-0495696992596953,700969
2014-04-0395296494695647,200956
2014-04-0296897695295262,300952
2014-04-0196897095896644,200966
2014-03-3195996995296756,400967
2014-03-2895096294195666,200956
2014-03-2793096092695465,500954
2014-03-2694996394594587,900945
2014-03-2593695993094293,500942
2014-03-2490493990493566,500935
2014-03-2091191890590546,900905
2014-03-1991391888090262,200902
2014-03-1891091289590526,400905
2014-03-1788791587088032,100880
2014-03-1490091588688696,600886
2014-03-1391092090691020,200910
2014-03-1292592590891032,300910
2014-03-1193094492693735,200937
2014-03-1093594293093434,600934
2014-03-0794994993594136,800941
2014-03-0692594992594554,500945
2014-03-0592493291492553,600925
2014-03-0490392790392445,400924
2014-03-0391392089291623,000916
2014-02-2891791990491430,400914
2014-02-2790291989991718,300917
2014-02-2691092191091514,700915
2014-02-2591992191392135,000921
2014-02-2491091388890525,400905
2014-02-2189790689790227,700902
2014-02-2090190288488619,000886
2014-02-199109109009048,000904
2014-02-1888091188090931,600909
2014-02-1788489786889514,100895
2014-02-1488889488088629,700886
2014-02-1390890888388524,500885
2014-02-1290090289190127,200901
2014-02-1089889888588628,900886
2014-02-0784987784987628,800876
2014-02-0684485283783926,700839
2014-02-0584085683484458,300844
2014-02-04860869830834106,700834
2014-02-0390090288788933,000889
2014-01-3190191288889743,000897
2014-01-3090091889089045,500890
2014-01-2991092490592419,900924
2014-01-2889992388890155,800901
2014-01-2790990988888863,000888
2014-01-2493893892392352,200923
2014-01-2397197195195129,100951
2014-01-2296897296096747,500967
2014-01-2197097796696830,200968
2014-01-2096096895496429,800964
2014-01-1794595294394818,000948
2014-01-1695295294194531,700945
2014-01-1594995893595229,000952
2014-01-1495496591794249,000942
2014-01-1095095993795547,500955
2014-01-09945965940962114,900962
2014-01-0892893792893739,500937
2014-01-0792992991692225,300922
2014-01-0692693291993048,900930

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