6652 IDEC(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,871	1,928	1,864	1,885	97,500	1,885
2018-12-27	1,927	1,953	1,888	1,920	126,700	1,920
2018-12-26	1,791	1,865	1,785	1,820	129,100	1,820
2018-12-25	1,804	1,823	1,749	1,751	114,300	1,751
2018-12-21	1,945	1,972	1,892	1,924	124,600	1,924
2018-12-20	2,007	2,041	1,953	1,954	120,700	1,954
2018-12-19	2,023	2,066	1,997	2,057	93,600	2,057
2018-12-18	2,032	2,089	2,020	2,037	88,900	2,037
2018-12-17	2,155	2,177	2,095	2,095	95,000	2,095
2018-12-14	2,231	2,257	2,173	2,180	107,300	2,180
2018-12-13	2,188	2,263	2,165	2,239	97,100	2,239
2018-12-12	2,142	2,227	2,142	2,165	137,600	2,165
2018-12-11	2,217	2,217	2,090	2,099	144,500	2,099
2018-12-10	2,287	2,302	2,223	2,224	92,200	2,224
2018-12-07	2,310	2,335	2,265	2,324	102,200	2,324
2018-12-06	2,367	2,367	2,282	2,302	81,000	2,302
2018-12-05	2,402	2,463	2,382	2,382	127,800	2,382
2018-12-04	2,522	2,524	2,450	2,452	146,500	2,452
2018-12-03	2,527	2,597	2,527	2,572	99,600	2,572
2018-11-30	2,448	2,520	2,431	2,517	114,000	2,517
2018-11-29	2,500	2,545	2,459	2,466	72,200	2,466
2018-11-28	2,400	2,463	2,385	2,452	69,600	2,452
2018-11-27	2,406	2,431	2,389	2,404	69,700	2,404
2018-11-26	2,388	2,404	2,323	2,382	58,700	2,382
2018-11-22	2,336	2,396	2,334	2,377	86,700	2,377
2018-11-21	2,260	2,350	2,250	2,320	68,300	2,320
2018-11-20	2,291	2,341	2,275	2,310	42,700	2,310
2018-11-19	2,269	2,377	2,266	2,337	81,200	2,337
2018-11-16	2,367	2,370	2,251	2,259	151,700	2,259
2018-11-15	2,361	2,395	2,334	2,356	76,200	2,356
2018-11-14	2,405	2,429	2,363	2,400	72,200	2,400
2018-11-13	2,361	2,400	2,325	2,394	106,300	2,394
2018-11-12	2,492	2,512	2,447	2,467	88,100	2,467
2018-11-09	2,500	2,560	2,473	2,519	131,300	2,519
2018-11-08	2,553	2,566	2,486	2,501	118,400	2,501
2018-11-07	2,476	2,572	2,468	2,505	195,700	2,505
2018-11-06	2,456	2,507	2,429	2,488	135,600	2,488
2018-11-05	2,421	2,484	2,381	2,447	162,900	2,447
2018-11-02	2,397	2,479	2,346	2,471	294,500	2,471
2018-11-01	2,288	2,389	2,204	2,385	499,000	2,385
2018-10-31	1,994	2,056	1,942	2,054	232,600	2,054
2018-10-30	1,900	2,040	1,900	2,001	392,700	2,001
2018-10-29	1,946	1,972	1,928	1,929	131,800	1,929
2018-10-26	2,001	2,048	1,926	1,946	135,800	1,946
2018-10-25	2,021	2,041	1,947	1,949	147,300	1,949
2018-10-24	2,131	2,146	2,094	2,117	94,700	2,117
2018-10-23	2,196	2,206	2,130	2,131	100,100	2,131
2018-10-22	2,190	2,227	2,165	2,217	66,000	2,217
2018-10-19	2,214	2,214	2,174	2,208	54,700	2,208
2018-10-18	2,251	2,285	2,221	2,224	110,000	2,224
2018-10-17	2,181	2,264	2,159	2,250	144,600	2,250
2018-10-16	2,234	2,236	2,132	2,141	157,500	2,141
2018-10-15	2,150	2,279	2,150	2,247	278,900	2,247
2018-10-12	2,095	2,179	2,073	2,169	152,500	2,169
2018-10-11	2,116	2,148	2,102	2,133	233,600	2,133
2018-10-10	2,257	2,274	2,223	2,242	104,900	2,242
2018-10-09	2,232	2,243	2,210	2,225	149,800	2,225
2018-10-05	2,324	2,325	2,269	2,270	138,000	2,270
2018-10-04	2,355	2,372	2,330	2,358	121,100	2,358
2018-10-03	2,360	2,362	2,269	2,301	348,000	2,301
2018-10-02	2,493	2,545	2,371	2,379	356,500	2,379
2018-10-01	2,497	2,510	2,446	2,474	247,400	2,474
2018-09-28	2,507	2,510	2,474	2,490	171,000	2,490
2018-09-27	2,490	2,510	2,455	2,475	111,200	2,475
2018-09-26	2,493	2,533	2,493	2,514	167,700	2,514
2018-09-25	2,473	2,478	2,418	2,468	200,300	2,468
2018-09-21	2,366	2,434	2,340	2,423	233,600	2,423
2018-09-20	2,360	2,372	2,326	2,353	90,900	2,353
2018-09-19	2,325	2,365	2,309	2,360	122,700	2,360
2018-09-18	2,253	2,295	2,226	2,275	67,600	2,275
2018-09-14	2,250	2,288	2,239	2,283	163,000	2,283
2018-09-13	2,210	2,247	2,187	2,209	91,200	2,209
2018-09-12	2,308	2,333	2,196	2,209	194,200	2,209
2018-09-11	2,313	2,333	2,289	2,303	105,500	2,303
2018-09-10	2,240	2,301	2,240	2,263	123,400	2,263
2018-09-07	2,280	2,281	2,225	2,233	183,000	2,233
2018-09-06	2,289	2,332	2,275	2,302	183,800	2,302
2018-09-05	2,348	2,348	2,276	2,280	117,700	2,280
2018-09-04	2,249	2,359	2,245	2,348	247,000	2,348
2018-09-03	2,320	2,336	2,239	2,251	156,000	2,251
2018-08-31	2,297	2,345	2,291	2,325	130,600	2,325
2018-08-30	2,346	2,375	2,298	2,309	109,400	2,309
2018-08-29	2,267	2,334	2,266	2,334	151,700	2,334
2018-08-28	2,253	2,288	2,253	2,262	123,200	2,262
2018-08-27	2,145	2,229	2,135	2,224	159,400	2,224
2018-08-24	2,200	2,201	2,146	2,165	193,400	2,165
2018-08-23	2,214	2,220	2,149	2,186	149,400	2,186
2018-08-22	2,111	2,193	2,111	2,183	143,600	2,183
2018-08-21	2,125	2,159	2,109	2,127	121,500	2,127
2018-08-20	2,150	2,165	2,122	2,127	93,200	2,127
2018-08-17	2,160	2,178	2,145	2,151	85,600	2,151
2018-08-16	2,165	2,199	2,133	2,141	201,200	2,141
2018-08-15	2,262	2,262	2,204	2,219	183,500	2,219
2018-08-14	2,243	2,267	2,212	2,262	109,800	2,262
2018-08-13	2,209	2,218	2,174	2,193	149,200	2,193
2018-08-10	2,278	2,287	2,212	2,221	179,500	2,221
2018-08-09	2,214	2,280	2,179	2,269	223,700	2,269
2018-08-08	2,176	2,246	2,176	2,238	117,100	2,238
2018-08-07	2,242	2,278	2,149	2,176	327,000	2,176
2018-08-06	2,256	2,318	2,240	2,257	299,100	2,257
2018-08-03	2,151	2,274	2,145	2,258	391,700	2,258
2018-08-02	2,119	2,200	2,108	2,115	393,900	2,115
2018-08-01	2,250	2,313	2,150	2,158	617,300	2,158
2018-07-31	2,252	2,271	2,204	2,236	320,400	2,236
2018-07-30	2,344	2,344	2,294	2,295	89,100	2,295
2018-07-27	2,339	2,342	2,309	2,338	92,000	2,338
2018-07-26	2,345	2,370	2,324	2,326	137,000	2,326
2018-07-25	2,285	2,353	2,277	2,340	225,200	2,340
2018-07-24	2,254	2,283	2,237	2,280	123,300	2,280
2018-07-23	2,243	2,280	2,232	2,246	128,600	2,246
2018-07-20	2,260	2,310	2,251	2,274	151,300	2,274
2018-07-19	2,268	2,310	2,267	2,278	191,400	2,278
2018-07-18	2,251	2,308	2,215	2,256	523,400	2,256
2018-07-17	2,400	2,400	2,209	2,224	625,700	2,224
2018-07-13	2,501	2,537	2,439	2,444	323,100	2,444
2018-07-12	2,481	2,523	2,456	2,512	162,900	2,512
2018-07-11	2,541	2,541	2,461	2,480	248,500	2,480
2018-07-10	2,564	2,592	2,539	2,577	179,400	2,577
2018-07-09	2,540	2,544	2,485	2,533	201,700	2,533
2018-07-06	2,472	2,564	2,455	2,553	291,800	2,553
2018-07-05	2,484	2,526	2,450	2,476	235,400	2,476
2018-07-04	2,574	2,574	2,470	2,484	227,100	2,484
2018-07-03	2,607	2,657	2,577	2,612	236,600	2,612
2018-07-02	2,614	2,690	2,600	2,603	248,600	2,603
2018-06-29	2,630	2,651	2,581	2,595	451,500	2,595
2018-06-28	2,618	2,668	2,616	2,638	245,400	2,638
2018-06-27	2,603	2,732	2,600	2,668	347,800	2,668
2018-06-26	2,575	2,667	2,565	2,613	430,600	2,613
2018-06-25	2,579	2,586	2,533	2,572	272,900	2,572
2018-06-22	2,498	2,600	2,486	2,571	350,000	2,571
2018-06-21	2,481	2,552	2,481	2,535	278,700	2,535
2018-06-20	2,540	2,559	2,447	2,500	301,600	2,500
2018-06-19	2,644	2,671	2,546	2,557	340,300	2,557
2018-06-18	2,800	2,800	2,610	2,658	425,500	2,658
2018-06-15	2,900	2,900	2,813	2,819	1,125,600	2,819
2018-06-14	2,915	2,932	2,889	2,889	261,400	2,889
2018-06-13	3,000	3,015	2,926	2,944	460,900	2,944
2018-06-12	3,000	3,090	2,989	3,040	449,800	3,040
2018-06-11	2,985	3,005	2,901	2,970	360,600	2,970
2018-06-08	2,940	3,015	2,938	2,999	463,000	2,999
2018-06-07	2,895	2,937	2,894	2,935	280,400	2,935
2018-06-06	2,836	2,883	2,826	2,877	260,600	2,877
2018-06-05	2,820	2,875	2,805	2,822	299,000	2,822
2018-06-04	2,800	2,846	2,772	2,797	269,700	2,797
2018-06-01	2,720	2,768	2,691	2,752	165,000	2,752
2018-05-31	2,701	2,752	2,671	2,741	198,700	2,741
2018-05-30	2,655	2,711	2,655	2,698	120,800	2,698
2018-05-29	2,746	2,746	2,618	2,700	156,700	2,700
2018-05-28	2,736	2,790	2,720	2,756	128,100	2,756
2018-05-25	2,693	2,769	2,672	2,735	220,100	2,735
2018-05-24	2,748	2,786	2,639	2,699	162,500	2,699
2018-05-23	2,732	2,751	2,694	2,746	100,800	2,746
2018-05-22	2,764	2,779	2,710	2,737	112,100	2,737
2018-05-21	2,750	2,814	2,732	2,771	239,400	2,771
2018-05-18	2,661	2,723	2,661	2,718	135,900	2,718
2018-05-17	2,622	2,681	2,622	2,669	138,200	2,669
2018-05-16	2,616	2,697	2,614	2,616	198,700	2,616
2018-05-15	2,591	2,757	2,591	2,616	474,100	2,616
2018-05-14	2,578	2,597	2,445	2,553	376,100	2,553
2018-05-11	2,650	2,723	2,619	2,678	348,000	2,678
2018-05-10	2,548	2,665	2,548	2,652	210,300	2,652
2018-05-09	2,592	2,601	2,560	2,598	110,300	2,598
2018-05-08	2,578	2,593	2,536	2,575	126,000	2,575
2018-05-07	2,602	2,634	2,577	2,627	137,500	2,627
2018-05-02	2,600	2,647	2,595	2,628	256,500	2,628
2018-05-01	2,535	2,578	2,532	2,577	217,600	2,577
2018-04-27	2,492	2,523	2,456	2,522	171,900	2,522
2018-04-26	2,472	2,489	2,449	2,477	197,200	2,477
2018-04-25	2,483	2,504	2,450	2,470	141,900	2,470
2018-04-24	2,490	2,505	2,472	2,483	153,900	2,483
2018-04-23	2,469	2,489	2,443	2,466	163,000	2,466
2018-04-20	2,550	2,565	2,456	2,481	300,200	2,481
2018-04-19	2,580	2,612	2,561	2,570	148,500	2,570
2018-04-18	2,529	2,572	2,528	2,561	119,800	2,561
2018-04-17	2,570	2,576	2,504	2,509	186,500	2,509
2018-04-16	2,710	2,720	2,558	2,577	320,100	2,577
2018-04-13	2,612	2,718	2,612	2,705	351,900	2,705
2018-04-12	2,675	2,677	2,565	2,587	206,800	2,587
2018-04-11	2,598	2,705	2,597	2,692	252,800	2,692
2018-04-10	2,531	2,613	2,507	2,597	126,500	2,597
2018-04-09	2,518	2,557	2,482	2,554	169,400	2,554
2018-04-06	2,601	2,629	2,578	2,593	123,400	2,593
2018-04-05	2,660	2,671	2,578	2,608	213,600	2,608
2018-04-04	2,689	2,712	2,626	2,644	208,600	2,644
2018-04-03	2,622	2,675	2,622	2,666	298,000	2,666
2018-03-30	2,570	2,618	2,555	2,578	130,100	2,578
2018-03-29	2,560	2,581	2,516	2,543	242,400	2,543
2018-03-28	2,500	2,566	2,492	2,541	242,300	2,541
2018-03-27	2,595	2,618	2,531	2,575	250,300	2,575
2018-03-26	2,440	2,519	2,401	2,519	271,600	2,519
2018-03-23	2,601	2,609	2,482	2,492	313,400	2,492
2018-03-22	2,690	2,744	2,671	2,699	188,100	2,699
2018-03-20	2,662	2,701	2,635	2,670	188,300	2,670
2018-03-19	2,763	2,789	2,691	2,726	185,000	2,726
2018-03-16	2,829	2,855	2,800	2,811	182,800	2,811
2018-03-15	2,790	2,821	2,765	2,817	143,700	2,817
2018-03-14	2,789	2,830	2,780	2,796	150,300	2,796
2018-03-13	2,770	2,843	2,746	2,839	209,400	2,839
2018-03-12	2,730	2,803	2,727	2,773	187,700	2,773
2018-03-09	2,718	2,735	2,649	2,680	285,600	2,680
2018-03-08	2,709	2,720	2,649	2,668	171,800	2,668
2018-03-07	2,700	2,727	2,643	2,660	227,500	2,660
2018-03-06	2,702	2,776	2,689	2,721	193,500	2,721
2018-03-05	2,750	2,755	2,625	2,634	309,200	2,634
2018-03-02	2,776	2,820	2,765	2,777	252,700	2,777
2018-03-01	2,950	2,960	2,855	2,876	287,000	2,876
2018-02-28	2,976	3,070	2,961	2,995	333,200	2,995
2018-02-27	2,899	3,035	2,899	3,020	356,100	3,020
2018-02-26	2,887	2,906	2,855	2,879	129,300	2,879
2018-02-23	2,824	2,878	2,823	2,870	111,800	2,870
2018-02-22	2,865	2,865	2,760	2,813	156,900	2,813
2018-02-21	2,799	2,896	2,795	2,865	222,000	2,865
2018-02-20	2,869	2,890	2,782	2,801	270,100	2,801
2018-02-19	2,854	2,898	2,818	2,896	192,600	2,896
2018-02-16	2,800	2,843	2,788	2,828	272,800	2,828
2018-02-15	2,725	2,808	2,687	2,773	248,500	2,773
2018-02-14	2,681	2,767	2,640	2,699	342,600	2,699
2018-02-13	2,859	2,859	2,721	2,731	485,800	2,731
2018-02-09	2,681	2,800	2,670	2,793	433,300	2,793
2018-02-08	2,811	2,897	2,796	2,823	370,700	2,823
2018-02-07	3,030	3,035	2,804	2,809	388,700	2,809
2018-02-06	2,725	2,864	2,647	2,800	770,400	2,800
2018-02-05	2,980	3,075	2,951	3,045	489,400	3,045
2018-02-02	3,335	3,370	3,055	3,100	811,200	3,100
2018-02-01	3,215	3,320	3,215	3,305	323,700	3,305
2018-01-31	3,155	3,295	3,150	3,180	394,600	3,180
2018-01-30	3,220	3,280	3,125	3,185	561,000	3,185
2018-01-29	3,315	3,350	3,245	3,270	317,100	3,270
2018-01-26	3,325	3,365	3,280	3,300	389,800	3,300
2018-01-25	3,315	3,375	3,260	3,325	369,200	3,325
2018-01-24	3,370	3,420	3,340	3,380	454,100	3,380
2018-01-23	3,320	3,375	3,300	3,355	530,500	3,355
2018-01-22	3,300	3,315	3,220	3,285	517,100	3,285
2018-01-19	3,145	3,310	3,135	3,290	634,400	3,290
2018-01-18	3,200	3,250	3,145	3,160	640,300	3,160
2018-01-17	3,105	3,195	3,055	3,175	732,300	3,175
2018-01-16	3,020	3,185	2,999	3,075	918,300	3,075
2018-01-15	2,912	2,980	2,902	2,961	460,300	2,961
2018-01-12	2,857	2,897	2,845	2,892	240,500	2,892
2018-01-11	2,840	2,911	2,810	2,857	443,100	2,857
2018-01-10	2,795	2,894	2,773	2,865	662,700	2,865
2018-01-09	2,850	2,850	2,783	2,812	435,300	2,812
2018-01-05	2,731	2,829	2,726	2,820	773,100	2,820
2018-01-04	2,712	2,728	2,662	2,699	411,100	2,699

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