6652 IDEC(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,251	2,263	2,224	2,262	57,000	2,262
2019-12-27	2,289	2,289	2,258	2,276	54,000	2,276
2019-12-26	2,241	2,272	2,235	2,272	45,800	2,272
2019-12-25	2,299	2,299	2,237	2,241	56,300	2,241
2019-12-24	2,263	2,298	2,262	2,298	53,000	2,298
2019-12-23	2,256	2,272	2,248	2,263	77,800	2,263
2019-12-20	2,283	2,283	2,245	2,247	77,900	2,247
2019-12-19	2,270	2,300	2,261	2,285	29,700	2,285
2019-12-18	2,291	2,305	2,263	2,276	77,200	2,276
2019-12-17	2,329	2,329	2,295	2,302	62,300	2,302
2019-12-16	2,331	2,341	2,293	2,325	69,800	2,325
2019-12-13	2,342	2,353	2,308	2,331	168,200	2,331
2019-12-12	2,315	2,327	2,288	2,292	82,800	2,292
2019-12-11	2,300	2,309	2,291	2,304	115,300	2,304
2019-12-10	2,307	2,327	2,302	2,309	59,000	2,309
2019-12-09	2,346	2,351	2,318	2,333	48,100	2,333
2019-12-06	2,335	2,345	2,302	2,336	53,300	2,336
2019-12-05	2,322	2,333	2,309	2,331	43,500	2,331
2019-12-04	2,299	2,325	2,282	2,321	38,800	2,321
2019-12-03	2,300	2,316	2,276	2,316	94,500	2,316
2019-12-02	2,310	2,365	2,310	2,365	62,600	2,365
2019-11-29	2,330	2,339	2,305	2,324	54,300	2,324
2019-11-28	2,310	2,328	2,300	2,318	43,300	2,318
2019-11-27	2,303	2,337	2,297	2,334	35,900	2,334
2019-11-26	2,325	2,340	2,297	2,302	52,300	2,302
2019-11-25	2,324	2,325	2,296	2,306	36,900	2,306
2019-11-22	2,271	2,297	2,259	2,263	103,900	2,263
2019-11-21	2,276	2,285	2,219	2,267	104,700	2,267
2019-11-20	2,279	2,297	2,265	2,277	82,000	2,277
2019-11-19	2,301	2,331	2,300	2,312	69,400	2,312
2019-11-18	2,332	2,361	2,325	2,351	67,400	2,351
2019-11-15	2,304	2,350	2,293	2,339	82,500	2,339
2019-11-14	2,314	2,317	2,274	2,282	45,600	2,282
2019-11-13	2,292	2,319	2,268	2,307	86,200	2,307
2019-11-12	2,275	2,293	2,246	2,293	104,800	2,293
2019-11-11	2,349	2,354	2,288	2,289	147,500	2,289
2019-11-08	2,360	2,389	2,349	2,366	118,200	2,366
2019-11-07	2,340	2,345	2,298	2,327	107,200	2,327
2019-11-06	2,320	2,352	2,307	2,351	135,000	2,351
2019-11-05	2,353	2,397	2,268	2,322	284,600	2,322
2019-11-01	2,049	2,156	2,034	2,153	146,200	2,153
2019-10-31	2,241	2,241	2,196	2,219	84,000	2,219
2019-10-30	2,255	2,255	2,210	2,238	206,000	2,238
2019-10-29	2,250	2,265	2,239	2,255	121,800	2,255
2019-10-28	2,212	2,237	2,209	2,235	77,500	2,235
2019-10-25	2,191	2,200	2,172	2,198	61,300	2,198
2019-10-24	2,195	2,198	2,161	2,178	78,700	2,178
2019-10-23	2,138	2,168	2,109	2,167	85,500	2,167
2019-10-21	2,130	2,141	2,112	2,117	55,500	2,117
2019-10-18	2,124	2,156	2,124	2,137	85,000	2,137
2019-10-17	2,101	2,116	2,078	2,106	52,200	2,106
2019-10-16	2,090	2,166	2,090	2,106	124,400	2,106
2019-10-15	2,059	2,108	2,051	2,057	136,400	2,057
2019-10-11	2,021	2,026	1,984	2,015	77,400	2,015
2019-10-10	2,021	2,021	1,984	1,997	51,700	1,997
2019-10-09	1,989	2,038	1,988	2,026	59,300	2,026
2019-10-08	1,984	2,023	1,984	2,014	75,200	2,014
2019-10-07	1,995	2,013	1,966	1,970	79,900	1,970
2019-10-04	1,977	2,000	1,965	1,986	72,800	1,986
2019-10-03	1,961	1,970	1,941	1,970	79,800	1,970
2019-10-02	2,000	2,046	1,995	2,026	84,500	2,026
2019-10-01	1,969	2,036	1,969	2,032	96,300	2,032
2019-09-30	1,967	1,983	1,937	1,961	118,600	1,961
2019-09-27	2,026	2,026	1,979	2,002	74,300	2,002
2019-09-26	2,052	2,075	2,027	2,036	77,700	2,036
2019-09-25	2,000	2,023	1,979	2,016	110,500	2,016
2019-09-24	2,043	2,052	2,012	2,018	87,200	2,018
2019-09-20	2,036	2,063	2,036	2,049	98,200	2,049
2019-09-19	2,010	2,066	2,010	2,037	115,500	2,037
2019-09-18	2,015	2,023	1,973	1,996	99,700	1,996
2019-09-17	1,990	2,030	1,987	1,999	78,100	1,999
2019-09-13	1,996	2,011	1,966	2,007	105,100	2,007
2019-09-12	1,994	2,009	1,967	1,976	84,300	1,976
2019-09-11	1,913	1,991	1,913	1,986	160,800	1,986
2019-09-10	1,873	1,901	1,872	1,891	84,700	1,891
2019-09-09	1,842	1,855	1,826	1,855	61,600	1,855
2019-09-06	1,861	1,882	1,838	1,838	74,600	1,838
2019-09-05	1,752	1,875	1,750	1,861	166,900	1,861
2019-09-04	1,765	1,765	1,726	1,727	76,800	1,727
2019-09-03	1,731	1,797	1,731	1,783	45,000	1,783
2019-09-02	1,734	1,741	1,725	1,731	46,700	1,731
2019-08-30	1,714	1,776	1,712	1,760	94,700	1,760
2019-08-29	1,668	1,693	1,662	1,675	73,300	1,675
2019-08-28	1,671	1,676	1,656	1,668	60,800	1,668
2019-08-27	1,693	1,720	1,682	1,682	60,500	1,682
2019-08-26	1,692	1,704	1,673	1,682	98,400	1,682
2019-08-23	1,795	1,806	1,757	1,772	76,600	1,772
2019-08-22	1,781	1,805	1,769	1,790	78,000	1,790
2019-08-21	1,784	1,794	1,759	1,776	63,200	1,776
2019-08-20	1,806	1,823	1,796	1,814	53,600	1,814
2019-08-19	1,814	1,838	1,797	1,810	78,000	1,810
2019-08-16	1,776	1,807	1,767	1,780	100,600	1,780
2019-08-15	1,722	1,782	1,722	1,782	62,500	1,782
2019-08-14	1,778	1,795	1,743	1,791	70,400	1,791
2019-08-13	1,731	1,754	1,723	1,738	121,400	1,738
2019-08-09	1,779	1,786	1,717	1,771	87,100	1,771
2019-08-08	1,756	1,771	1,741	1,754	60,300	1,754
2019-08-07	1,756	1,777	1,742	1,756	124,600	1,756
2019-08-06	1,700	1,733	1,667	1,733	153,600	1,733
2019-08-05	1,888	1,892	1,715	1,764	180,400	1,764
2019-08-02	1,915	1,920	1,873	1,875	176,500	1,875
2019-08-01	1,947	1,975	1,922	1,965	63,900	1,965
2019-07-31	2,010	2,037	1,975	1,975	88,500	1,975
2019-07-30	2,020	2,041	2,007	2,031	65,500	2,031
2019-07-29	2,046	2,046	1,998	2,002	59,500	2,002
2019-07-26	2,070	2,071	2,042	2,053	42,700	2,053
2019-07-25	2,095	2,114	2,090	2,102	80,300	2,102
2019-07-24	2,059	2,078	2,036	2,076	78,100	2,076
2019-07-23	2,001	2,054	2,001	2,038	87,000	2,038
2019-07-22	1,980	2,017	1,975	2,001	53,000	2,001
2019-07-19	1,940	2,000	1,940	1,982	40,600	1,982
2019-07-18	1,978	1,978	1,933	1,937	96,200	1,937
2019-07-17	1,971	2,017	1,960	1,995	42,700	1,995
2019-07-16	1,988	2,031	1,985	1,989	40,800	1,989
2019-07-12	2,041	2,041	1,987	1,988	70,600	1,988
2019-07-11	2,032	2,053	2,016	2,041	32,800	2,041
2019-07-10	2,018	2,051	2,003	2,032	51,100	2,032
2019-07-09	2,109	2,109	2,027	2,053	67,600	2,053
2019-07-08	2,090	2,126	2,085	2,104	81,600	2,104
2019-07-05	2,090	2,129	2,075	2,102	105,500	2,102
2019-07-04	2,074	2,096	2,059	2,067	40,300	2,067
2019-07-03	2,058	2,072	2,023	2,049	64,200	2,049
2019-07-02	2,104	2,110	2,050	2,063	93,500	2,063
2019-07-01	2,091	2,128	2,069	2,094	116,300	2,094
2019-06-28	1,990	2,035	1,988	2,020	57,100	2,020
2019-06-27	1,957	2,038	1,955	2,015	130,000	2,015
2019-06-26	1,956	1,988	1,917	1,920	74,300	1,920
2019-06-25	1,991	2,019	1,970	1,986	55,900	1,986
2019-06-24	1,917	1,999	1,909	1,988	101,400	1,988
2019-06-21	1,995	1,996	1,903	1,915	271,100	1,915
2019-06-20	2,010	2,025	1,965	1,998	48,200	1,998
2019-06-19	1,972	2,018	1,971	2,010	104,000	2,010
2019-06-18	1,949	1,971	1,906	1,914	53,500	1,914
2019-06-17	1,985	1,992	1,944	1,949	70,700	1,949
2019-06-14	2,002	2,010	1,968	2,001	75,200	2,001
2019-06-13	2,003	2,013	1,954	1,991	101,200	1,991
2019-06-12	2,037	2,064	2,027	2,038	42,600	2,038
2019-06-11	2,033	2,058	2,022	2,053	60,400	2,053
2019-06-10	1,982	2,043	1,982	2,029	90,800	2,029
2019-06-07	1,925	1,980	1,908	1,979	88,600	1,979
2019-06-06	1,972	1,972	1,917	1,917	86,100	1,917
2019-06-05	1,977	2,015	1,963	1,980	156,700	1,980
2019-06-04	1,897	1,949	1,860	1,928	216,900	1,928
2019-06-03	1,875	1,917	1,872	1,889	118,900	1,889
2019-05-31	1,917	1,924	1,885	1,910	65,800	1,910
2019-05-30	1,891	1,957	1,868	1,950	141,900	1,950
2019-05-29	1,895	1,902	1,854	1,896	61,700	1,896
2019-05-28	1,924	1,957	1,893	1,923	95,500	1,923
2019-05-27	1,896	1,931	1,873	1,926	83,900	1,926
2019-05-24	1,850	1,939	1,841	1,916	146,300	1,916
2019-05-23	1,981	1,981	1,872	1,880	132,200	1,880
2019-05-22	2,020	2,033	1,997	2,002	69,200	2,002
2019-05-21	1,966	1,997	1,945	1,986	190,900	1,986
2019-05-20	1,995	2,015	1,974	1,995	113,800	1,995
2019-05-17	1,997	2,025	1,984	1,997	120,700	1,997
2019-05-16	2,021	2,028	1,908	1,958	246,500	1,958
2019-05-15	1,843	1,868	1,814	1,868	63,400	1,868
2019-05-14	1,808	1,832	1,764	1,830	126,300	1,830
2019-05-13	1,836	1,884	1,790	1,831	156,800	1,831
2019-05-10	1,987	2,046	1,961	1,996	108,600	1,996
2019-05-09	2,016	2,047	1,986	1,992	123,200	1,992
2019-05-08	2,094	2,101	1,998	2,016	194,400	2,016
2019-05-07	2,225	2,225	2,163	2,169	68,600	2,169
2019-04-26	2,269	2,270	2,215	2,255	75,300	2,255
2019-04-25	2,279	2,309	2,256	2,304	67,700	2,304
2019-04-24	2,300	2,320	2,265	2,280	51,500	2,280
2019-04-23	2,349	2,349	2,265	2,273	69,300	2,273
2019-04-22	2,373	2,373	2,314	2,355	75,600	2,355
2019-04-19	2,350	2,380	2,340	2,354	82,000	2,354
2019-04-18	2,354	2,364	2,277	2,287	138,000	2,287
2019-04-17	2,222	2,367	2,222	2,365	261,500	2,365
2019-04-16	2,191	2,227	2,169	2,188	110,400	2,188
2019-04-15	2,188	2,230	2,148	2,163	126,800	2,163
2019-04-12	2,076	2,080	2,051	2,058	54,700	2,058
2019-04-11	2,103	2,114	2,084	2,089	34,200	2,089
2019-04-10	2,074	2,111	2,063	2,103	44,500	2,103
2019-04-09	2,136	2,136	2,083	2,108	96,700	2,108
2019-04-08	2,221	2,234	2,133	2,138	103,800	2,138
2019-04-05	2,097	2,202	2,096	2,200	240,900	2,200
2019-04-04	2,040	2,129	2,037	2,077	218,300	2,077
2019-04-03	1,969	2,055	1,966	2,048	165,300	2,048
2019-04-02	1,956	1,969	1,930	1,967	135,400	1,967
2019-04-01	1,836	1,964	1,826	1,916	158,900	1,916
2019-03-29	1,890	1,931	1,890	1,908	109,900	1,908
2019-03-28	1,844	1,873	1,827	1,859	92,100	1,859
2019-03-27	1,886	1,900	1,847	1,899	77,500	1,899
2019-03-26	1,866	1,922	1,863	1,896	134,100	1,896
2019-03-25	1,869	1,869	1,826	1,836	99,300	1,836
2019-03-22	1,914	1,965	1,914	1,949	109,600	1,949
2019-03-20	1,874	1,916	1,863	1,913	85,000	1,913
2019-03-19	1,861	1,866	1,832	1,859	116,600	1,859
2019-03-18	1,901	1,909	1,888	1,897	70,700	1,897
2019-03-15	1,857	1,898	1,857	1,892	79,700	1,892
2019-03-14	1,884	1,918	1,863	1,863	52,100	1,863
2019-03-13	1,858	1,894	1,856	1,879	69,000	1,879
2019-03-12	1,870	1,906	1,862	1,878	119,400	1,878
2019-03-11	1,831	1,840	1,769	1,830	152,600	1,830
2019-03-08	1,904	1,907	1,811	1,825	164,400	1,825
2019-03-07	1,977	1,987	1,936	1,944	88,100	1,944
2019-03-06	2,017	2,035	2,002	2,008	55,600	2,008
2019-03-05	2,001	2,026	1,983	2,018	95,500	2,018
2019-03-04	2,015	2,059	2,010	2,032	168,500	2,032
2019-03-01	1,983	2,023	1,965	1,985	133,400	1,985
2019-02-28	2,076	2,082	2,018	2,023	79,700	2,023
2019-02-27	2,098	2,101	2,061	2,082	55,700	2,082
2019-02-26	2,128	2,135	2,066	2,086	82,400	2,086
2019-02-25	2,121	2,148	2,110	2,128	49,000	2,128
2019-02-22	2,107	2,124	2,093	2,103	88,700	2,103
2019-02-21	2,115	2,144	2,093	2,112	73,500	2,112
2019-02-20	2,076	2,107	2,066	2,100	112,100	2,100
2019-02-19	2,048	2,097	2,048	2,072	50,200	2,072
2019-02-18	2,061	2,082	2,035	2,071	79,000	2,071
2019-02-15	2,005	2,016	1,984	1,998	53,100	1,998
2019-02-14	2,081	2,084	2,023	2,029	69,000	2,029
2019-02-13	2,114	2,126	2,041	2,082	87,100	2,082
2019-02-12	2,007	2,096	1,996	2,077	121,700	2,077
2019-02-08	2,006	2,063	1,982	1,991	133,800	1,991
2019-02-07	1,962	2,110	1,949	2,056	261,800	2,056
2019-02-06	1,988	1,994	1,926	1,935	89,400	1,935
2019-02-05	1,947	2,006	1,928	1,988	91,900	1,988
2019-02-04	1,805	1,959	1,805	1,959	216,700	1,959
2019-02-01	1,980	1,996	1,924	1,925	173,000	1,925
2019-01-31	1,980	2,033	1,980	1,999	90,000	1,999
2019-01-30	1,942	1,975	1,933	1,940	116,000	1,940
2019-01-29	1,975	1,976	1,920	1,953	94,200	1,953
2019-01-28	2,020	2,038	1,996	2,002	88,900	2,002
2019-01-25	1,989	2,043	1,969	2,013	260,600	2,013
2019-01-24	1,982	2,023	1,974	2,002	59,800	2,002
2019-01-23	1,982	2,038	1,982	1,986	64,500	1,986
2019-01-22	2,080	2,087	2,003	2,013	71,400	2,013
2019-01-21	2,068	2,113	2,068	2,101	78,500	2,101
2019-01-18	1,990	2,055	1,979	2,041	98,900	2,041
2019-01-17	1,982	2,025	1,974	1,986	85,200	1,986
2019-01-16	1,970	1,979	1,931	1,954	65,100	1,954
2019-01-15	1,872	1,981	1,863	1,963	119,200	1,963
2019-01-11	1,908	1,950	1,893	1,912	126,600	1,912
2019-01-10	1,970	1,970	1,902	1,913	92,700	1,913
2019-01-09	2,008	2,013	1,971	1,984	52,800	1,984
2019-01-08	1,979	2,005	1,954	1,991	88,300	1,991
2019-01-07	1,941	2,005	1,928	1,983	110,200	1,983
2019-01-04	1,850	1,863	1,810	1,849	146,400	1,849

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