6652 IDEC(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8401,8461,8121,82135,5001,821
2020-12-291,7791,8531,7791,84755,2001,847
2020-12-281,7801,7951,7391,76055,3001,760
2020-12-251,7991,8061,7801,78634,5001,786
2020-12-241,7971,8101,7791,78431,8001,784
2020-12-231,7921,8001,7621,78339,1001,783
2020-12-221,7881,8191,7691,77450,3001,774
2020-12-211,8001,8321,7921,82439,9001,824
2020-12-181,8401,8531,8171,82377,8001,823
2020-12-171,8741,8741,8301,85349,3001,853
2020-12-161,8801,8871,8591,88047,9001,880
2020-12-151,8531,8971,8531,88049,9001,880
2020-12-141,8351,8831,8351,85637,0001,856
2020-12-111,8371,8441,8101,83556,7001,835
2020-12-101,9091,9201,8511,85540,8001,855
2020-12-091,8831,9151,8781,90937,2001,909
2020-12-081,8751,9061,8731,88042,7001,880
2020-12-071,9501,9691,8861,88648,1001,886
2020-12-041,9051,9411,8961,93439,3001,934
2020-12-031,8761,9431,8751,90868,6001,908
2020-12-021,9041,9041,8531,86894,8001,868
2020-12-011,8611,9081,8111,89677,7001,896
2020-11-301,9241,9331,8451,84575,4001,845
2020-11-271,9181,9641,9141,914106,8001,914
2020-11-261,8471,9251,8371,90551,7001,905
2020-11-251,8891,9091,8621,86264,8001,862
2020-11-241,8621,8791,8331,84964,0001,849
2020-11-201,7781,8231,7781,80329,2001,803
2020-11-191,7981,8171,7901,80632,9001,806
2020-11-181,8101,8291,8011,80132,6001,801
2020-11-171,8531,8751,8291,83355,2001,833
2020-11-161,8561,8991,8561,86459,0001,864
2020-11-131,8681,8751,8471,84745,0001,847
2020-11-121,9231,9281,8581,87561,5001,875
2020-11-111,9801,9811,9041,92260,7001,922
2020-11-102,0002,0311,9301,94587,8001,945
2020-11-091,8891,9471,8751,93261,1001,932
2020-11-061,8711,9141,8431,84987,5001,849
2020-11-051,7531,8461,7091,845100,0001,845
2020-11-041,8201,8471,7851,816112,2001,816
2020-11-021,8061,8591,8061,82252,5001,822
2020-10-301,8011,8191,7801,79649,8001,796
2020-10-291,8181,8511,8081,81141,5001,811
2020-10-281,8281,8521,8081,84136,3001,841
2020-10-271,8461,8901,8411,86522,6001,865
2020-10-261,8621,8991,8601,86824,3001,868
2020-10-231,8791,9011,8621,87325,1001,873
2020-10-221,8421,8611,8361,84525,1001,845
2020-10-211,8241,8881,8241,85333,9001,853
2020-10-201,8521,8581,8291,84318,6001,843
2020-10-191,7981,8791,7981,85932,9001,859
2020-10-161,8031,8191,7831,79824,8001,798
2020-10-151,8421,8491,8121,82521,5001,825
2020-10-141,8851,8861,8511,85436,1001,854
2020-10-131,9051,9211,8791,90824,2001,908
2020-10-121,9151,9251,8711,89248,5001,892
2020-10-091,8901,9151,8761,91540,5001,915
2020-10-081,8691,9121,8691,89752,2001,897
2020-10-071,8551,8811,8481,86451,0001,864
2020-10-061,8681,8981,8531,88936,5001,889
2020-10-051,8611,9041,8511,85562,5001,855
2020-10-021,8671,9121,8121,824128,2001,824
2020-09-301,9661,9751,9011,90454,5001,904
2020-09-291,9912,0321,9411,97762,3001,977
2020-09-281,9592,0051,9472,00591,7002,005
2020-09-251,9121,9171,8961,91559,6001,915
2020-09-241,9201,9371,8771,89070,1001,890
2020-09-231,9421,9951,9411,96064,8001,960
2020-09-181,9972,0431,9832,03260,7002,032
2020-09-171,9932,0091,9591,98347,9001,983
2020-09-161,9962,0001,9741,99148,6001,991
2020-09-151,9742,0161,9501,99666,5001,996
2020-09-141,9662,0191,9661,99161,4001,991
2020-09-111,9241,9711,9001,968104,4001,968
2020-09-101,8671,9401,8641,884111,4001,884
2020-09-091,8251,8571,8201,85156,1001,851
2020-09-081,8351,8651,8331,86557,8001,865
2020-09-071,7861,8411,7861,82631,9001,826
2020-09-041,7991,8101,7851,78934,6001,789
2020-09-031,8261,8341,7961,82240,8001,822
2020-09-021,7541,8131,7391,81365,0001,813
2020-09-011,7731,7811,7471,75064,4001,750
2020-08-311,7741,8041,7741,78457,4001,784
2020-08-281,7541,8151,7361,74971,7001,749
2020-08-271,7681,7881,7371,74354,0001,743
2020-08-261,7511,7851,7481,74953,7001,749
2020-08-251,7421,7921,7381,77461,4001,774
2020-08-241,7061,7121,6811,69120,8001,691
2020-08-211,6931,7111,6711,70030,1001,700
2020-08-201,6901,7081,6861,69130,0001,691
2020-08-191,7141,7141,6941,70526,1001,705
2020-08-181,7361,7361,6981,72383,0001,723
2020-08-171,7551,7861,7411,74220,5001,742
2020-08-141,7991,8091,7571,77936,9001,779
2020-08-131,7751,7891,7531,78841,7001,788
2020-08-121,7161,7581,7021,75652,1001,756
2020-08-111,6771,7331,6771,71560,5001,715
2020-08-071,7241,7261,6861,70268,8001,702
2020-08-061,7101,7501,7081,74441,5001,744
2020-08-051,7091,7331,6971,71554,9001,715
2020-08-041,7441,7531,7211,72747,5001,727
2020-08-031,6891,7171,6891,71143,0001,711
2020-07-311,6901,6961,6701,68983,8001,689
2020-07-301,7191,7271,7071,70943,4001,709
2020-07-291,7101,7281,7001,71447,8001,714
2020-07-281,7351,7611,7111,71637,5001,716
2020-07-271,6961,7351,6671,73534,0001,735
2020-07-221,7501,7501,7081,70842,9001,708
2020-07-211,7111,7571,7001,75148,8001,751
2020-07-201,7221,7271,6991,71146,5001,711
2020-07-171,7031,7071,6581,70157,3001,701
2020-07-161,6991,7011,6751,69049,6001,690
2020-07-151,6711,6901,6611,68160,5001,681
2020-07-141,6681,6681,6301,64937,1001,649
2020-07-131,6411,6651,6271,65659,5001,656
2020-07-101,6101,6121,5771,589101,6001,589
2020-07-091,6401,6401,5951,61056,1001,610
2020-07-081,6441,6771,6401,64050,3001,640
2020-07-071,6811,6851,6251,66053,2001,660
2020-07-061,6121,6771,6121,66568,3001,665
2020-07-031,6481,6521,6041,62146,3001,621
2020-07-021,6691,6821,6331,648123,1001,648
2020-07-011,7271,7271,6431,65494,5001,654
2020-06-301,7481,7561,6651,718158,6001,718
2020-06-291,6911,7221,6821,70953,9001,709
2020-06-261,7121,7211,6861,71058,4001,710
2020-06-251,6891,6941,6501,694119,0001,694
2020-06-241,7151,7321,7011,71448,5001,714
2020-06-231,7351,7781,7231,743110,9001,743
2020-06-221,7521,7521,7001,71067,6001,710
2020-06-191,7331,7921,7151,752847,7001,752
2020-06-181,7271,7351,6941,723163,1001,723
2020-06-171,6981,7581,6981,727130,6001,727
2020-06-161,6801,7401,6621,694263,9001,694
2020-06-151,6101,6941,6041,640142,3001,640
2020-06-121,6221,6391,5891,616189,3001,616
2020-06-111,7131,7291,6631,664124,9001,664
2020-06-101,7571,7731,7501,75079,7001,750
2020-06-091,8201,8201,7671,78085,4001,780
2020-06-081,8431,8431,7811,818128,7001,818
2020-06-051,8151,8151,7771,78265,3001,782
2020-06-041,8661,8661,7761,80985,8001,809
2020-06-031,8491,8491,8061,826100,2001,826
2020-06-021,7811,8181,7621,80986,3001,809
2020-06-011,7631,7771,7501,76664,7001,766
2020-05-291,8231,8261,7791,781127,4001,781
2020-05-281,8601,8601,8101,841101,0001,841
2020-05-271,8301,8381,7961,81078,9001,810
2020-05-261,8111,8561,7941,851145,9001,851
2020-05-251,7871,8311,7821,793201,7001,793
2020-05-221,7271,7281,6881,702110,5001,702
2020-05-211,7011,7431,6971,728157,5001,728
2020-05-201,7041,7221,7011,701103,8001,701
2020-05-191,7091,7211,6901,71090,5001,710
2020-05-181,6661,6791,6531,655101,6001,655
2020-05-151,6861,7081,6451,647114,6001,647
2020-05-141,6821,7261,6581,65883,2001,658
2020-05-131,6711,7121,6541,69397,9001,693
2020-05-121,7061,7231,6851,68788,8001,687
2020-05-111,6601,7161,6601,70686,5001,706
2020-05-081,5921,6451,5921,63579,6001,635
2020-05-071,5251,6081,5101,585124,5001,585
2020-05-011,5701,5701,5311,535112,6001,535
2020-04-301,6101,6271,5761,586137,4001,586
2020-04-281,5221,5841,5161,570154,2001,570
2020-04-271,4721,5231,4621,51592,8001,515
2020-04-241,4741,4791,4551,47292,7001,472
2020-04-231,4201,4641,4201,46465,4001,464
2020-04-221,4001,4191,3811,41579,1001,415
2020-04-211,4501,4601,4211,42197,0001,421
2020-04-201,4371,4761,4341,47378,4001,473
2020-04-171,4581,4661,4321,43893,0001,438
2020-04-161,3851,4341,3821,433112,8001,433
2020-04-151,4211,4281,3681,383183,5001,383
2020-04-141,3911,4491,3911,440115,5001,440
2020-04-131,3671,4191,3671,389109,7001,389
2020-04-101,3541,4021,3281,397107,4001,397
2020-04-091,3401,3641,3281,354112,3001,354
2020-04-081,2971,3421,2801,328175,9001,328
2020-04-071,2821,3351,2611,311208,4001,311
2020-04-061,2661,2811,2141,270220,9001,270
2020-04-031,2591,3101,2561,296123,9001,296
2020-04-021,3071,3381,2601,270165,1001,270
2020-04-011,3521,3941,3251,334115,4001,334
2020-03-311,3591,4201,3271,370161,5001,370
2020-03-301,4151,4151,2871,340162,6001,340
2020-03-271,3821,4701,3531,470200,5001,470
2020-03-261,2961,3401,2811,322117,7001,322
2020-03-251,3501,3501,2861,348212,5001,348
2020-03-241,2801,3211,2531,272285,4001,272
2020-03-231,1981,2921,1741,289403,7001,289
2020-03-191,1581,1871,1081,143116,4001,143
2020-03-181,2191,2471,1411,146143,5001,146
2020-03-171,1541,2501,1221,221151,4001,221
2020-03-161,2291,2851,2061,208152,8001,208
2020-03-131,1981,2361,1051,199189,0001,199
2020-03-121,3031,3331,2541,258124,1001,258
2020-03-111,3791,4031,3301,330140,7001,330
2020-03-101,3271,4001,2801,387130,8001,387
2020-03-091,4261,4461,3491,366145,2001,366
2020-03-061,5151,5291,4811,496105,7001,496
2020-03-051,6001,6001,5321,54189,9001,541
2020-03-041,5471,5821,5381,568138,5001,568
2020-03-031,6701,6791,5851,586150,6001,586
2020-03-021,6091,6761,6091,651172,2001,651
2020-02-281,6881,6961,6441,649163,7001,649
2020-02-271,7381,7561,7171,728158,8001,728
2020-02-261,7161,7641,7101,756169,3001,756
2020-02-251,7261,7641,7021,748141,2001,748
2020-02-211,8401,8551,8401,84662,5001,846
2020-02-201,8741,8821,8431,85352,3001,853
2020-02-191,8561,8661,8401,85142,4001,851
2020-02-181,8471,8561,8231,851103,5001,851
2020-02-171,8881,8941,8481,86578,1001,865
2020-02-141,9281,9411,8921,906101,1001,906
2020-02-131,9501,9581,9381,949107,2001,949
2020-02-121,9691,9791,9571,97247,1001,972
2020-02-101,9501,9691,9451,95560,0001,955
2020-02-072,0072,0071,9832,00036,0002,000
2020-02-062,0002,0221,9942,00282,9002,002
2020-02-051,9901,9941,9591,964119,0001,964
2020-02-041,8441,9711,8391,956171,3001,956
2020-02-031,9461,9731,9251,95488,9001,954
2020-01-312,0002,0221,9942,006122,1002,006
2020-01-302,0092,0091,9651,991109,1001,991
2020-01-292,0542,0582,0302,05240,3002,052
2020-01-282,0342,0582,0162,05461,1002,054
2020-01-272,1132,1172,0642,06477,4002,064
2020-01-242,1672,1942,1662,16941,9002,169
2020-01-232,1652,1862,1522,17056,7002,170
2020-01-222,1932,2072,1892,19056,3002,190
2020-01-212,2002,2002,1642,19749,5002,197
2020-01-202,1842,2102,1842,20235,8002,202
2020-01-172,1712,2002,1712,18447,3002,184
2020-01-162,1992,1992,1592,17040,5002,170
2020-01-152,2382,2522,2032,21448,6002,214
2020-01-142,2502,2842,2432,264104,5002,264
2020-01-102,2492,2512,2352,24470,4002,244
2020-01-092,2482,2572,2052,24157,8002,241
2020-01-082,2002,2042,1452,18759,8002,187
2020-01-072,2392,2592,2332,24784,6002,247
2020-01-062,2012,2322,2002,23286,7002,232

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