6652 IDEC(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,085	1,094	1,076	1,092	22,700	1,092
2016-12-29	1,092	1,094	1,073	1,091	64,300	1,091
2016-12-28	1,100	1,103	1,090	1,103	23,000	1,103
2016-12-27	1,100	1,105	1,095	1,099	23,700	1,099
2016-12-26	1,088	1,105	1,088	1,098	41,000	1,098
2016-12-22	1,110	1,111	1,102	1,110	77,900	1,110
2016-12-21	1,105	1,108	1,100	1,106	51,700	1,106
2016-12-20	1,117	1,120	1,100	1,108	44,800	1,108
2016-12-19	1,131	1,131	1,091	1,117	68,100	1,117
2016-12-16	1,100	1,139	1,099	1,137	199,200	1,137
2016-12-15	1,058	1,095	1,058	1,093	109,700	1,093
2016-12-14	1,054	1,059	1,048	1,055	51,700	1,055
2016-12-13	1,053	1,056	1,042	1,055	28,200	1,055
2016-12-12	1,067	1,071	1,040	1,050	50,900	1,050
2016-12-09	1,063	1,065	1,048	1,064	73,000	1,064
2016-12-08	1,061	1,072	1,056	1,061	57,900	1,061
2016-12-07	1,038	1,055	1,029	1,052	58,200	1,052
2016-12-06	1,037	1,041	1,031	1,032	37,000	1,032
2016-12-05	1,019	1,039	1,019	1,034	41,000	1,034
2016-12-02	1,016	1,024	1,011	1,021	35,200	1,021
2016-12-01	1,025	1,033	1,013	1,018	45,600	1,018
2016-11-30	1,010	1,020	1,003	1,020	42,400	1,020
2016-11-29	1,001	1,016	1,001	1,012	24,800	1,012
2016-11-28	1,016	1,017	954	1,015	59,800	1,015
2016-11-25	1,029	1,033	1,012	1,018	40,500	1,018
2016-11-24	1,020	1,028	1,016	1,024	31,000	1,024
2016-11-22	1,019	1,020	1,012	1,019	21,800	1,019
2016-11-21	1,013	1,021	1,008	1,019	33,900	1,019
2016-11-18	1,015	1,015	1,004	1,013	36,900	1,013
2016-11-17	1,015	1,015	1,006	1,011	25,500	1,011
2016-11-16	1,021	1,021	1,007	1,017	31,100	1,017
2016-11-15	1,015	1,020	999	1,013	43,800	1,013
2016-11-14	1,001	1,021	995	1,012	87,300	1,012
2016-11-11	999	1,012	991	998	94,300	998
2016-11-10	986	989	951	989	63,700	989
2016-11-09	979	986	921	926	66,600	926
2016-11-08	967	973	961	971	15,700	971
2016-11-07	955	978	955	967	69,200	967
2016-11-04	940	955	934	955	37,900	955
2016-11-02	932	951	931	951	52,100	951
2016-11-01	940	954	931	951	97,500	951
2016-10-31	940	945	931	942	30,800	942
2016-10-28	949	950	943	945	44,600	945
2016-10-27	940	943	934	940	25,200	940
2016-10-26	924	938	924	934	27,700	934
2016-10-25	939	940	918	924	80,400	924
2016-10-24	947	955	936	940	78,600	940
2016-10-21	960	961	945	947	36,300	947
2016-10-20	957	964	951	956	25,800	956
2016-10-19	960	960	946	960	17,400	960
2016-10-17	956	959	947	954	21,400	954
2016-10-13	944	952	944	951	17,000	951
2016-10-12	949	952	941	944	17,800	944
2016-10-11	952	959	952	959	12,900	959
2016-10-07	958	963	950	954	13,600	954
2016-10-06	955	967	952	959	16,600	959
2016-10-05	945	958	944	956	39,800	956
2016-10-04	934	946	932	946	25,200	946
2016-10-03	945	945	933	934	17,500	934
2016-09-30	936	940	929	934	22,600	934
2016-09-29	943	955	941	955	20,700	955
2016-09-28	951	954	935	941	19,000	941
2016-09-27	940	973	932	973	43,300	973
2016-09-26	973	973	948	949	41,200	949
2016-09-23	967	976	950	975	54,200	975
2016-09-21	932	958	931	958	48,300	958
2016-09-20	924	930	921	924	43,600	924
2016-09-16	909	924	904	924	35,200	924
2016-09-15	905	909	901	903	18,000	903
2016-09-14	904	911	904	910	21,200	910
2016-09-13	906	909	904	905	11,400	905
2016-09-12	907	908	902	904	30,500	904
2016-09-09	910	914	910	912	35,300	912
2016-09-08	915	919	910	913	30,300	913
2016-09-07	912	921	910	919	24,000	919
2016-09-06	904	917	904	915	30,700	915
2016-09-05	907	916	907	908	33,900	908
2016-09-02	909	910	901	904	19,200	904
2016-09-01	908	912	905	909	14,300	909
2016-08-31	913	914	905	907	34,900	907
2016-08-30	908	911	906	910	15,000	910
2016-08-29	896	908	896	908	29,600	908
2016-08-26	895	900	893	896	13,000	896
2016-08-25	901	903	896	901	26,500	901
2016-08-24	895	903	894	903	24,300	903
2016-08-23	893	899	891	893	28,900	893
2016-08-22	893	904	890	902	22,300	902
2016-08-19	890	901	890	894	26,800	894
2016-08-18	899	899	890	890	30,600	890
2016-08-17	893	900	892	899	36,400	899
2016-08-16	918	920	899	901	32,400	901
2016-08-15	920	921	913	914	10,100	914
2016-08-12	917	918	903	917	31,600	917
2016-08-10	906	910	900	908	21,500	908
2016-08-09	904	906	900	906	15,600	906
2016-08-08	915	916	902	908	22,300	908
2016-08-05	905	910	895	900	31,300	900
2016-08-04	894	920	889	917	42,000	917
2016-08-03	903	912	890	893	44,900	893
2016-08-02	916	926	906	919	59,400	919
2016-08-01	935	935	918	919	64,000	919
2016-07-29	952	958	940	956	21,900	956
2016-07-28	959	959	950	959	29,300	959
2016-07-27	955	964	950	959	39,500	959
2016-07-26	952	952	944	947	30,600	947
2016-07-25	947	955	940	950	50,100	950
2016-07-22	939	947	935	947	17,000	947
2016-07-21	945	948	936	945	39,300	945
2016-07-20	936	944	923	942	48,900	942
2016-07-19	934	941	929	936	41,300	936
2016-07-15	946	947	932	935	25,500	935
2016-07-14	940	945	932	941	31,800	941
2016-07-13	949	949	934	944	24,700	944
2016-07-12	939	944	915	938	51,700	938
2016-07-11	910	927	901	920	39,600	920
2016-07-08	901	902	886	886	37,700	886
2016-07-07	905	909	895	899	41,100	899
2016-07-06	901	915	900	911	37,900	911
2016-07-05	910	913	901	913	20,400	913
2016-07-04	906	919	903	917	35,500	917
2016-07-01	906	919	901	909	22,700	909
2016-06-30	921	921	903	903	23,700	903
2016-06-29	900	910	900	903	49,800	903
2016-06-28	886	911	885	900	41,300	900
2016-06-27	900	918	897	900	44,100	900
2016-06-24	941	941	885	886	103,600	886
2016-06-23	901	919	898	918	31,500	918
2016-06-22	912	917	898	901	45,000	901
2016-06-21	907	916	895	914	39,400	914
2016-06-20	896	912	896	905	26,100	905
2016-06-17	891	913	886	886	52,900	886
2016-06-16	906	907	885	886	50,000	886
2016-06-15	909	917	907	908	40,500	908
2016-06-14	925	933	907	909	28,600	909
2016-06-13	948	949	925	926	48,600	926
2016-06-10	972	972	947	950	83,900	950
2016-06-09	973	973	961	969	30,800	969
2016-06-08	977	981	966	979	37,100	979
2016-06-07	983	989	968	978	17,700	978
2016-06-06	975	986	972	977	23,200	977
2016-06-03	993	994	972	990	34,400	990
2016-06-02	999	999	982	983	16,000	983
2016-06-01	1,018	1,018	1,001	1,002	15,000	1,002
2016-05-31	1,004	1,022	995	1,022	56,300	1,022
2016-05-30	1,000	1,004	989	1,004	20,000	1,004
2016-05-27	1,005	1,008	988	993	27,200	993
2016-05-26	1,011	1,011	997	999	13,100	999
2016-05-25	1,012	1,013	997	1,006	28,600	1,006
2016-05-24	999	1,000	985	998	33,200	998
2016-05-23	1,002	1,003	983	1,000	28,700	1,000
2016-05-20	995	1,001	991	997	21,400	997
2016-05-19	990	1,007	990	1,001	40,600	1,001
2016-05-18	985	998	980	991	23,700	991
2016-05-17	970	985	970	983	38,800	983
2016-05-16	972	984	970	973	40,300	973
2016-05-13	999	1,000	972	972	64,700	972
2016-05-12	995	1,010	983	1,006	43,200	1,006
2016-05-11	1,026	1,026	1,001	1,017	26,200	1,017
2016-05-10	990	1,019	990	1,016	43,300	1,016
2016-05-09	988	994	978	979	26,200	979
2016-05-06	976	1,006	975	988	27,000	988
2016-05-02	990	990	968	975	79,600	975
2016-04-28	1,038	1,045	1,011	1,011	25,800	1,011
2016-04-27	1,039	1,039	1,024	1,026	15,200	1,026
2016-04-26	1,040	1,040	1,026	1,038	13,500	1,038
2016-04-25	1,048	1,050	1,030	1,043	29,400	1,043
2016-04-22	1,043	1,043	1,031	1,041	20,800	1,041
2016-04-21	1,044	1,044	1,035	1,040	46,900	1,040
2016-04-20	1,032	1,040	1,016	1,022	33,600	1,022
2016-04-19	1,027	1,035	1,020	1,035	29,200	1,035
2016-04-18	993	1,011	993	1,004	33,800	1,004
2016-04-15	1,015	1,035	1,015	1,030	50,900	1,030
2016-04-14	1,029	1,042	1,021	1,042	45,900	1,042
2016-04-13	1,015	1,030	1,006	1,019	45,000	1,019
2016-04-12	1,005	1,022	999	1,011	49,100	1,011
2016-04-11	1,029	1,031	1,004	1,011	33,500	1,011
2016-04-08	977	1,066	977	1,045	213,800	1,045
2016-04-07	988	998	974	982	44,700	982
2016-04-06	999	1,007	987	991	47,400	991
2016-04-05	1,036	1,038	1,001	1,003	51,900	1,003
2016-04-04	1,062	1,062	1,032	1,043	66,400	1,043
2016-04-01	1,081	1,081	1,070	1,070	153,200	1,070
2016-03-31	1,090	1,103	1,070	1,070	62,200	1,070
2016-03-30	1,086	1,105	1,079	1,099	89,300	1,099
2016-03-29	1,073	1,090	1,073	1,084	77,300	1,084
2016-03-28	1,095	1,115	1,088	1,100	101,700	1,100
2016-03-25	1,099	1,099	1,087	1,094	60,700	1,094
2016-03-24	1,087	1,095	1,087	1,089	69,600	1,089
2016-03-23	1,080	1,096	1,080	1,094	94,700	1,094
2016-03-22	1,057	1,083	1,057	1,080	71,300	1,080
2016-03-18	1,035	1,049	1,035	1,049	72,000	1,049
2016-03-17	1,030	1,036	1,021	1,035	43,300	1,035
2016-03-16	1,027	1,034	1,021	1,021	33,300	1,021
2016-03-15	1,024	1,041	1,022	1,035	49,900	1,035
2016-03-14	1,029	1,035	1,021	1,025	45,400	1,025
2016-03-11	1,020	1,027	1,020	1,023	117,700	1,023
2016-03-10	1,012	1,014	1,010	1,011	76,400	1,011
2016-03-09	1,010	1,027	1,010	1,010	81,800	1,010
2016-03-08	1,010	1,018	1,010	1,010	67,800	1,010
2016-03-07	1,014	1,027	1,010	1,012	54,400	1,012
2016-03-04	1,012	1,022	1,010	1,018	59,800	1,018
2016-03-03	1,010	1,024	1,010	1,016	66,100	1,016
2016-03-02	1,005	1,018	1,005	1,008	44,100	1,008
2016-03-01	1,008	1,010	986	996	33,300	996
2016-02-29	1,039	1,048	1,004	1,004	41,300	1,004
2016-02-26	1,031	1,039	1,019	1,024	33,600	1,024
2016-02-25	1,040	1,047	1,024	1,038	41,900	1,038
2016-02-24	1,011	1,027	1,003	1,027	46,800	1,027
2016-02-23	1,025	1,040	1,012	1,020	47,600	1,020
2016-02-22	991	1,029	990	1,023	68,100	1,023
2016-02-19	982	996	975	991	58,300	991
2016-02-18	995	1,006	992	997	42,200	997
2016-02-17	969	991	957	971	30,100	971
2016-02-16	959	995	954	979	72,200	979
2016-02-15	925	968	921	966	32,200	966
2016-02-12	903	927	900	900	75,600	900
2016-02-10	993	1,000	937	951	80,600	951
2016-02-09	1,000	1,004	990	991	53,600	991
2016-02-08	1,000	1,043	999	1,038	72,400	1,038
2016-02-05	1,010	1,016	1,000	1,006	76,200	1,006
2016-02-04	1,019	1,037	1,001	1,015	76,900	1,015
2016-02-03	1,047	1,047	1,022	1,030	67,100	1,030
2016-02-02	1,080	1,090	1,065	1,069	40,900	1,069
2016-02-01	1,086	1,092	1,073	1,090	56,700	1,090
2016-01-29	1,053	1,082	1,042	1,081	54,500	1,081
2016-01-28	1,057	1,061	1,044	1,053	26,900	1,053
2016-01-27	1,047	1,061	1,042	1,054	40,300	1,054
2016-01-26	1,081	1,081	1,038	1,038	50,400	1,038
2016-01-25	1,085	1,092	1,066	1,081	73,600	1,081
2016-01-22	1,030	1,063	1,029	1,063	131,100	1,063
2016-01-21	1,000	1,050	1,000	1,008	134,500	1,008
2016-01-20	1,020	1,028	999	1,004	122,300	1,004
2016-01-19	1,025	1,037	1,018	1,024	34,100	1,024
2016-01-18	1,007	1,031	996	1,024	58,100	1,024
2016-01-15	1,053	1,060	1,026	1,034	39,300	1,034
2016-01-14	1,013	1,033	1,003	1,024	98,100	1,024
2016-01-13	1,026	1,047	1,017	1,043	61,500	1,043
2016-01-12	1,023	1,048	1,008	1,010	83,200	1,010
2016-01-08	1,051	1,067	1,033	1,035	78,800	1,035
2016-01-07	1,071	1,087	1,060	1,060	62,100	1,060
2016-01-06	1,091	1,098	1,072	1,083	50,600	1,083
2016-01-05	1,070	1,104	1,067	1,087	100,500	1,087
2016-01-04	1,100	1,106	1,077	1,077	68,200	1,077

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