6652 IDEC(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,710	2,723	2,669	2,684	372,400	2,684
2017-12-28	2,732	2,758	2,688	2,705	592,300	2,705
2017-12-27	2,645	2,720	2,622	2,695	636,600	2,695
2017-12-26	2,572	2,647	2,570	2,641	522,700	2,641
2017-12-25	2,670	2,699	2,561	2,572	809,100	2,572
2017-12-22	2,523	2,665	2,515	2,663	2,128,600	2,663
2017-12-21	2,520	2,538	2,514	2,516	294,000	2,516
2017-12-20	2,500	2,538	2,465	2,514	424,300	2,514
2017-12-19	2,470	2,503	2,465	2,475	465,300	2,475
2017-12-18	2,471	2,478	2,445	2,470	367,400	2,470
2017-12-15	2,445	2,485	2,440	2,462	1,313,800	2,462
2017-12-14	2,459	2,491	2,434	2,488	817,900	2,488
2017-12-13	2,502	2,504	2,385	2,394	1,374,300	2,394
2017-12-12	2,550	2,570	2,512	2,516	403,900	2,516
2017-12-11	2,564	2,639	2,553	2,589	424,100	2,589
2017-12-08	2,503	2,568	2,501	2,548	342,900	2,548
2017-12-07	2,483	2,524	2,480	2,515	503,900	2,515
2017-12-06	2,569	2,598	2,467	2,483	758,900	2,483
2017-12-05	2,800	2,800	2,604	2,614	1,135,700	2,614
2017-12-04	2,929	2,967	2,906	2,935	400,100	2,935
2017-12-01	2,854	2,926	2,827	2,908	341,100	2,908
2017-11-30	2,827	2,863	2,808	2,854	401,100	2,854
2017-11-29	2,826	2,840	2,793	2,817	306,600	2,817
2017-11-28	2,744	2,807	2,733	2,798	345,200	2,798
2017-11-27	2,761	2,790	2,712	2,770	460,100	2,770
2017-11-24	2,675	2,739	2,655	2,732	410,100	2,732
2017-11-22	2,630	2,699	2,626	2,677	385,700	2,677
2017-11-21	2,547	2,595	2,523	2,595	301,300	2,595
2017-11-20	2,476	2,504	2,465	2,497	148,800	2,497
2017-11-17	2,500	2,523	2,460	2,483	205,000	2,483
2017-11-16	2,431	2,475	2,413	2,472	257,500	2,472
2017-11-15	2,520	2,520	2,400	2,405	372,900	2,405
2017-11-13	2,605	2,607	2,520	2,597	265,500	2,597
2017-11-10	2,600	2,641	2,571	2,619	226,800	2,619
2017-11-09	2,588	2,687	2,580	2,672	794,200	2,672
2017-11-08	2,449	2,556	2,446	2,545	592,700	2,545
2017-11-07	2,340	2,449	2,340	2,438	489,800	2,438
2017-11-06	2,303	2,389	2,302	2,341	484,800	2,341
2017-11-02	2,317	2,333	2,245	2,253	474,500	2,253
2017-11-01	2,409	2,409	2,307	2,320	670,400	2,320
2017-10-31	2,381	2,480	2,330	2,390	812,800	2,390
2017-10-30	2,387	2,422	2,349	2,365	354,200	2,365
2017-10-27	2,378	2,389	2,355	2,380	180,900	2,380
2017-10-26	2,313	2,366	2,293	2,365	233,700	2,365
2017-10-25	2,348	2,348	2,306	2,311	139,100	2,311
2017-10-24	2,317	2,356	2,304	2,331	167,800	2,331
2017-10-23	2,309	2,322	2,280	2,308	215,100	2,308
2017-10-20	2,303	2,311	2,277	2,291	109,600	2,291
2017-10-19	2,313	2,340	2,303	2,314	154,500	2,314
2017-10-18	2,382	2,387	2,294	2,307	298,600	2,307
2017-10-17	2,400	2,434	2,379	2,388	231,100	2,388
2017-10-16	2,383	2,420	2,357	2,399	308,100	2,399
2017-10-13	2,361	2,381	2,323	2,373	197,000	2,373
2017-10-12	2,324	2,383	2,317	2,365	225,200	2,365
2017-10-11	2,328	2,337	2,300	2,301	213,000	2,301
2017-10-10	2,281	2,365	2,281	2,346	316,700	2,346
2017-10-06	2,278	2,278	2,234	2,268	218,400	2,268
2017-10-05	2,281	2,291	2,248	2,278	197,400	2,278
2017-10-04	2,330	2,340	2,281	2,284	224,900	2,284
2017-10-03	2,344	2,350	2,296	2,320	244,600	2,320
2017-10-02	2,305	2,389	2,277	2,331	414,800	2,331
2017-09-29	2,321	2,346	2,297	2,310	198,900	2,310
2017-09-28	2,370	2,383	2,319	2,324	194,100	2,324
2017-09-27	2,400	2,501	2,349	2,359	458,100	2,359
2017-09-26	2,215	2,293	2,211	2,293	255,800	2,293
2017-09-25	2,238	2,284	2,238	2,241	183,100	2,241
2017-09-22	2,278	2,290	2,224	2,236	237,500	2,236
2017-09-21	2,330	2,345	2,281	2,289	231,400	2,289
2017-09-20	2,335	2,349	2,302	2,322	253,500	2,322
2017-09-19	2,408	2,436	2,330	2,341	361,100	2,341
2017-09-15	2,280	2,394	2,278	2,387	500,500	2,387
2017-09-14	2,281	2,317	2,263	2,281	305,200	2,281
2017-09-13	2,245	2,283	2,231	2,281	431,600	2,281
2017-09-12	2,180	2,255	2,180	2,245	655,500	2,245
2017-09-11	2,050	2,168	2,037	2,158	631,300	2,158
2017-09-08	1,935	2,088	1,932	2,049	817,200	2,049
2017-09-07	1,892	1,939	1,883	1,915	311,700	1,915
2017-09-06	1,814	1,888	1,814	1,879	183,100	1,879
2017-09-05	1,886	1,890	1,832	1,854	201,600	1,854
2017-09-04	1,914	1,914	1,852	1,885	281,000	1,885
2017-09-01	1,934	1,938	1,909	1,928	248,000	1,928
2017-08-31	1,925	1,948	1,895	1,934	209,300	1,934
2017-08-30	1,930	1,934	1,884	1,924	452,400	1,924
2017-08-29	1,875	1,927	1,873	1,927	179,600	1,927
2017-08-28	1,876	1,890	1,860	1,883	154,300	1,883
2017-08-25	1,890	1,904	1,861	1,875	178,300	1,875
2017-08-24	1,910	1,912	1,882	1,895	133,400	1,895
2017-08-23	1,920	1,945	1,904	1,904	273,300	1,904
2017-08-22	1,900	1,922	1,876	1,906	226,500	1,906
2017-08-21	1,877	1,913	1,860	1,882	283,900	1,882
2017-08-18	1,860	1,870	1,839	1,855	150,500	1,855
2017-08-17	1,874	1,890	1,845	1,886	193,900	1,886
2017-08-16	1,810	1,867	1,804	1,861	301,700	1,861
2017-08-15	1,836	1,844	1,792	1,800	166,700	1,800
2017-08-14	1,770	1,831	1,733	1,827	288,400	1,827
2017-08-10	1,841	1,858	1,790	1,805	229,700	1,805
2017-08-09	1,872	1,882	1,741	1,811	520,300	1,811
2017-08-08	1,855	1,894	1,846	1,872	343,000	1,872
2017-08-07	1,815	1,870	1,803	1,855	321,600	1,855
2017-08-04	1,820	1,849	1,806	1,812	324,300	1,812
2017-08-03	1,853	1,854	1,815	1,829	230,600	1,829
2017-08-02	1,826	1,880	1,809	1,834	307,700	1,834
2017-08-01	1,842	1,870	1,807	1,817	350,200	1,817
2017-07-31	1,798	1,877	1,786	1,840	786,400	1,840
2017-07-28	1,589	1,931	1,565	1,799	1,410,500	1,799
2017-07-27	1,548	1,586	1,548	1,583	284,900	1,583
2017-07-26	1,521	1,552	1,520	1,540	193,600	1,540
2017-07-25	1,528	1,528	1,501	1,513	103,800	1,513
2017-07-24	1,496	1,526	1,487	1,525	193,900	1,525
2017-07-21	1,459	1,489	1,459	1,488	87,300	1,488
2017-07-20	1,451	1,472	1,451	1,466	71,800	1,466
2017-07-19	1,456	1,460	1,439	1,453	104,300	1,453
2017-07-18	1,478	1,481	1,453	1,458	99,600	1,458
2017-07-14	1,470	1,484	1,456	1,479	125,500	1,479
2017-07-13	1,451	1,506	1,443	1,478	289,200	1,478
2017-07-12	1,459	1,468	1,442	1,452	119,000	1,452
2017-07-11	1,453	1,472	1,453	1,464	111,600	1,464
2017-07-10	1,461	1,475	1,455	1,457	156,200	1,457
2017-07-07	1,463	1,493	1,441	1,453	300,300	1,453
2017-07-06	1,460	1,510	1,454	1,463	262,300	1,463
2017-07-05	1,446	1,470	1,446	1,466	117,700	1,466
2017-07-04	1,500	1,500	1,438	1,449	201,400	1,449
2017-07-03	1,477	1,496	1,472	1,496	140,200	1,496
2017-06-30	1,462	1,475	1,456	1,460	167,400	1,460
2017-06-29	1,494	1,494	1,471	1,476	150,600	1,476
2017-06-28	1,528	1,528	1,472	1,473	175,300	1,473
2017-06-27	1,559	1,560	1,525	1,534	102,600	1,534
2017-06-26	1,553	1,567	1,550	1,556	71,600	1,556
2017-06-23	1,555	1,571	1,545	1,550	148,400	1,550
2017-06-22	1,553	1,558	1,534	1,545	177,000	1,545
2017-06-21	1,467	1,581	1,467	1,544	388,500	1,544
2017-06-20	1,449	1,466	1,431	1,458	181,900	1,458
2017-06-19	1,462	1,479	1,423	1,439	221,500	1,439
2017-06-16	1,454	1,512	1,454	1,476	207,000	1,476
2017-06-15	1,487	1,514	1,479	1,484	127,700	1,484
2017-06-14	1,519	1,522	1,465	1,480	137,300	1,480
2017-06-13	1,506	1,524	1,487	1,510	92,500	1,510
2017-06-12	1,533	1,535	1,499	1,506	160,500	1,506
2017-06-09	1,565	1,565	1,527	1,540	129,100	1,540
2017-06-08	1,555	1,590	1,554	1,563	104,100	1,563
2017-06-07	1,532	1,560	1,529	1,555	77,900	1,555
2017-06-06	1,545	1,555	1,537	1,541	71,500	1,541
2017-06-05	1,566	1,566	1,539	1,546	102,600	1,546
2017-06-02	1,558	1,570	1,542	1,569	121,800	1,569
2017-06-01	1,530	1,555	1,526	1,546	117,700	1,546
2017-05-31	1,536	1,556	1,520	1,530	102,700	1,530
2017-05-30	1,565	1,584	1,539	1,541	139,600	1,541
2017-05-29	1,567	1,620	1,558	1,564	257,500	1,564
2017-05-26	1,532	1,570	1,528	1,563	242,200	1,563
2017-05-25	1,474	1,556	1,473	1,523	340,800	1,523
2017-05-24	1,440	1,467	1,428	1,459	119,100	1,459
2017-05-23	1,436	1,439	1,425	1,427	80,200	1,427
2017-05-22	1,429	1,441	1,421	1,428	73,500	1,428
2017-05-19	1,438	1,441	1,405	1,434	93,000	1,434
2017-05-18	1,420	1,441	1,418	1,430	101,400	1,430
2017-05-17	1,442	1,497	1,427	1,468	186,800	1,468
2017-05-16	1,467	1,486	1,440	1,450	235,600	1,450
2017-05-15	1,430	1,520	1,404	1,475	439,900	1,475
2017-05-12	1,325	1,600	1,295	1,572	592,000	1,572
2017-05-11	1,300	1,335	1,299	1,318	112,800	1,318
2017-05-10	1,277	1,300	1,275	1,299	130,100	1,299
2017-05-09	1,260	1,280	1,253	1,277	127,600	1,277
2017-05-08	1,250	1,262	1,248	1,260	83,600	1,260
2017-05-02	1,244	1,250	1,237	1,248	50,800	1,248
2017-05-01	1,228	1,243	1,228	1,238	27,900	1,238
2017-04-28	1,244	1,244	1,221	1,226	74,500	1,226
2017-04-27	1,198	1,259	1,196	1,244	173,800	1,244
2017-04-26	1,210	1,210	1,194	1,206	80,200	1,206
2017-04-25	1,162	1,200	1,132	1,199	83,400	1,199
2017-04-24	1,155	1,162	1,145	1,158	45,000	1,158
2017-04-21	1,128	1,145	1,125	1,138	39,600	1,138
2017-04-20	1,122	1,133	1,115	1,121	46,900	1,121
2017-04-19	1,127	1,138	1,126	1,126	36,900	1,126
2017-04-18	1,138	1,146	1,125	1,126	42,000	1,126
2017-04-17	1,124	1,132	1,121	1,125	20,200	1,125
2017-04-14	1,129	1,138	1,119	1,125	47,100	1,125
2017-04-13	1,136	1,151	1,134	1,141	50,200	1,141
2017-04-12	1,170	1,171	1,149	1,156	47,400	1,156
2017-04-11	1,200	1,204	1,177	1,179	59,200	1,179
2017-04-10	1,212	1,218	1,201	1,212	37,300	1,212
2017-04-07	1,190	1,212	1,175	1,200	90,600	1,200
2017-04-06	1,170	1,183	1,165	1,170	57,500	1,170
2017-04-05	1,173	1,195	1,169	1,188	46,800	1,188
2017-04-04	1,193	1,194	1,166	1,175	50,800	1,175
2017-04-03	1,207	1,212	1,193	1,193	86,200	1,193
2017-03-31	1,249	1,249	1,215	1,215	43,000	1,215
2017-03-30	1,246	1,249	1,232	1,234	35,900	1,234
2017-03-29	1,249	1,258	1,232	1,255	36,700	1,255
2017-03-28	1,244	1,261	1,242	1,261	66,100	1,261
2017-03-27	1,229	1,234	1,215	1,227	42,000	1,227
2017-03-24	1,231	1,237	1,220	1,229	31,600	1,229
2017-03-23	1,226	1,232	1,219	1,225	26,900	1,225
2017-03-22	1,236	1,247	1,225	1,226	49,800	1,226
2017-03-21	1,240	1,261	1,237	1,259	44,800	1,259
2017-03-17	1,228	1,244	1,221	1,244	31,100	1,244
2017-03-16	1,211	1,236	1,206	1,235	34,300	1,235
2017-03-15	1,230	1,237	1,216	1,218	42,700	1,218
2017-03-14	1,250	1,250	1,232	1,232	42,500	1,232
2017-03-13	1,249	1,249	1,234	1,246	38,900	1,246
2017-03-10	1,250	1,250	1,114	1,248	134,000	1,248
2017-03-09	1,199	1,227	1,193	1,227	42,200	1,227
2017-03-08	1,200	1,200	1,191	1,195	32,300	1,195
2017-03-07	1,202	1,207	1,200	1,201	23,200	1,201
2017-03-06	1,203	1,209	1,202	1,204	22,800	1,204
2017-03-03	1,215	1,215	1,202	1,207	32,900	1,207
2017-03-02	1,230	1,230	1,215	1,223	58,000	1,223
2017-03-01	1,216	1,216	1,202	1,215	28,800	1,215
2017-02-28	1,210	1,226	1,209	1,215	93,700	1,215
2017-02-27	1,197	1,209	1,186	1,202	70,200	1,202
2017-02-24	1,193	1,208	1,190	1,204	32,600	1,204
2017-02-23	1,202	1,202	1,191	1,198	27,000	1,198
2017-02-22	1,205	1,208	1,191	1,202	46,900	1,202
2017-02-21	1,193	1,219	1,191	1,206	76,300	1,206
2017-02-20	1,200	1,210	1,175	1,187	73,500	1,187
2017-02-17	1,172	1,199	1,170	1,196	79,300	1,196
2017-02-16	1,140	1,176	1,140	1,172	184,400	1,172
2017-02-15	1,140	1,145	1,137	1,141	38,000	1,141
2017-02-14	1,145	1,150	1,127	1,127	42,000	1,127
2017-02-13	1,135	1,151	1,135	1,143	47,500	1,143
2017-02-10	1,119	1,139	1,117	1,120	49,300	1,120
2017-02-09	1,112	1,115	1,095	1,098	27,600	1,098
2017-02-08	1,112	1,121	1,107	1,119	35,700	1,119
2017-02-07	1,128	1,130	1,113	1,119	32,100	1,119
2017-02-06	1,125	1,125	1,108	1,121	25,700	1,121
2017-02-03	1,118	1,138	1,105	1,126	47,700	1,126
2017-02-02	1,150	1,150	1,086	1,088	44,900	1,088
2017-02-01	1,142	1,144	1,131	1,140	36,500	1,140
2017-01-31	1,150	1,164	1,140	1,160	52,600	1,160
2017-01-30	1,159	1,165	1,153	1,159	29,700	1,159
2017-01-27	1,143	1,161	1,143	1,160	74,000	1,160
2017-01-26	1,125	1,140	1,112	1,139	85,700	1,139
2017-01-25	1,123	1,124	1,110	1,119	42,500	1,119
2017-01-24	1,104	1,115	1,083	1,113	39,700	1,113
2017-01-23	1,114	1,124	1,099	1,104	36,000	1,104
2017-01-20	1,108	1,125	1,107	1,122	54,200	1,122
2017-01-19	1,099	1,112	1,098	1,106	23,300	1,106
2017-01-18	1,090	1,098	1,087	1,092	42,600	1,092
2017-01-17	1,120	1,122	1,101	1,101	41,700	1,101
2017-01-16	1,130	1,133	1,111	1,114	41,900	1,114
2017-01-13	1,090	1,134	1,085	1,127	118,000	1,127
2017-01-12	1,112	1,119	1,097	1,108	57,000	1,108
2017-01-11	1,115	1,127	1,108	1,118	41,500	1,118
2017-01-10	1,109	1,114	1,101	1,111	32,100	1,111
2017-01-06	1,107	1,117	1,104	1,114	31,500	1,114
2017-01-05	1,128	1,128	1,113	1,120	27,900	1,120
2017-01-04	1,108	1,130	1,107	1,130	62,800	1,130

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