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
2020-12-30	1,840	1,846	1,812	1,821	35,500	1,821
2020-12-29	1,779	1,853	1,779	1,847	55,200	1,847
2020-12-28	1,780	1,795	1,739	1,760	55,300	1,760
2020-12-25	1,799	1,806	1,780	1,786	34,500	1,786
2020-12-24	1,797	1,810	1,779	1,784	31,800	1,784
2020-12-23	1,792	1,800	1,762	1,783	39,100	1,783
2020-12-22	1,788	1,819	1,769	1,774	50,300	1,774
2020-12-21	1,800	1,832	1,792	1,824	39,900	1,824
2020-12-18	1,840	1,853	1,817	1,823	77,800	1,823
2020-12-17	1,874	1,874	1,830	1,853	49,300	1,853
2020-12-16	1,880	1,887	1,859	1,880	47,900	1,880
2020-12-15	1,853	1,897	1,853	1,880	49,900	1,880
2020-12-14	1,835	1,883	1,835	1,856	37,000	1,856
2020-12-11	1,837	1,844	1,810	1,835	56,700	1,835
2020-12-10	1,909	1,920	1,851	1,855	40,800	1,855
2020-12-09	1,883	1,915	1,878	1,909	37,200	1,909
2020-12-08	1,875	1,906	1,873	1,880	42,700	1,880
2020-12-07	1,950	1,969	1,886	1,886	48,100	1,886
2020-12-04	1,905	1,941	1,896	1,934	39,300	1,934
2020-12-03	1,876	1,943	1,875	1,908	68,600	1,908
2020-12-02	1,904	1,904	1,853	1,868	94,800	1,868
2020-12-01	1,861	1,908	1,811	1,896	77,700	1,896
2020-11-30	1,924	1,933	1,845	1,845	75,400	1,845
2020-11-27	1,918	1,964	1,914	1,914	106,800	1,914
2020-11-26	1,847	1,925	1,837	1,905	51,700	1,905
2020-11-25	1,889	1,909	1,862	1,862	64,800	1,862
2020-11-24	1,862	1,879	1,833	1,849	64,000	1,849
2020-11-20	1,778	1,823	1,778	1,803	29,200	1,803
2020-11-19	1,798	1,817	1,790	1,806	32,900	1,806
2020-11-18	1,810	1,829	1,801	1,801	32,600	1,801
2020-11-17	1,853	1,875	1,829	1,833	55,200	1,833
2020-11-16	1,856	1,899	1,856	1,864	59,000	1,864
2020-11-13	1,868	1,875	1,847	1,847	45,000	1,847
2020-11-12	1,923	1,928	1,858	1,875	61,500	1,875
2020-11-11	1,980	1,981	1,904	1,922	60,700	1,922
2020-11-10	2,000	2,031	1,930	1,945	87,800	1,945
2020-11-09	1,889	1,947	1,875	1,932	61,100	1,932
2020-11-06	1,871	1,914	1,843	1,849	87,500	1,849
2020-11-05	1,753	1,846	1,709	1,845	100,000	1,845
2020-11-04	1,820	1,847	1,785	1,816	112,200	1,816
2020-11-02	1,806	1,859	1,806	1,822	52,500	1,822
2020-10-30	1,801	1,819	1,780	1,796	49,800	1,796
2020-10-29	1,818	1,851	1,808	1,811	41,500	1,811
2020-10-28	1,828	1,852	1,808	1,841	36,300	1,841
2020-10-27	1,846	1,890	1,841	1,865	22,600	1,865
2020-10-26	1,862	1,899	1,860	1,868	24,300	1,868
2020-10-23	1,879	1,901	1,862	1,873	25,100	1,873
2020-10-22	1,842	1,861	1,836	1,845	25,100	1,845
2020-10-21	1,824	1,888	1,824	1,853	33,900	1,853
2020-10-20	1,852	1,858	1,829	1,843	18,600	1,843
2020-10-19	1,798	1,879	1,798	1,859	32,900	1,859
2020-10-16	1,803	1,819	1,783	1,798	24,800	1,798
2020-10-15	1,842	1,849	1,812	1,825	21,500	1,825
2020-10-14	1,885	1,886	1,851	1,854	36,100	1,854
2020-10-13	1,905	1,921	1,879	1,908	24,200	1,908
2020-10-12	1,915	1,925	1,871	1,892	48,500	1,892
2020-10-09	1,890	1,915	1,876	1,915	40,500	1,915
2020-10-08	1,869	1,912	1,869	1,897	52,200	1,897
2020-10-07	1,855	1,881	1,848	1,864	51,000	1,864
2020-10-06	1,868	1,898	1,853	1,889	36,500	1,889
2020-10-05	1,861	1,904	1,851	1,855	62,500	1,855
2020-10-02	1,867	1,912	1,812	1,824	128,200	1,824
2020-09-30	1,966	1,975	1,901	1,904	54,500	1,904
2020-09-29	1,991	2,032	1,941	1,977	62,300	1,977
2020-09-28	1,959	2,005	1,947	2,005	91,700	2,005
2020-09-25	1,912	1,917	1,896	1,915	59,600	1,915
2020-09-24	1,920	1,937	1,877	1,890	70,100	1,890
2020-09-23	1,942	1,995	1,941	1,960	64,800	1,960
2020-09-18	1,997	2,043	1,983	2,032	60,700	2,032
2020-09-17	1,993	2,009	1,959	1,983	47,900	1,983
2020-09-16	1,996	2,000	1,974	1,991	48,600	1,991
2020-09-15	1,974	2,016	1,950	1,996	66,500	1,996
2020-09-14	1,966	2,019	1,966	1,991	61,400	1,991
2020-09-11	1,924	1,971	1,900	1,968	104,400	1,968
2020-09-10	1,867	1,940	1,864	1,884	111,400	1,884
2020-09-09	1,825	1,857	1,820	1,851	56,100	1,851
2020-09-08	1,835	1,865	1,833	1,865	57,800	1,865
2020-09-07	1,786	1,841	1,786	1,826	31,900	1,826
2020-09-04	1,799	1,810	1,785	1,789	34,600	1,789
2020-09-03	1,826	1,834	1,796	1,822	40,800	1,822
2020-09-02	1,754	1,813	1,739	1,813	65,000	1,813
2020-09-01	1,773	1,781	1,747	1,750	64,400	1,750
2020-08-31	1,774	1,804	1,774	1,784	57,400	1,784
2020-08-28	1,754	1,815	1,736	1,749	71,700	1,749
2020-08-27	1,768	1,788	1,737	1,743	54,000	1,743
2020-08-26	1,751	1,785	1,748	1,749	53,700	1,749
2020-08-25	1,742	1,792	1,738	1,774	61,400	1,774
2020-08-24	1,706	1,712	1,681	1,691	20,800	1,691
2020-08-21	1,693	1,711	1,671	1,700	30,100	1,700
2020-08-20	1,690	1,708	1,686	1,691	30,000	1,691
2020-08-19	1,714	1,714	1,694	1,705	26,100	1,705
2020-08-18	1,736	1,736	1,698	1,723	83,000	1,723
2020-08-17	1,755	1,786	1,741	1,742	20,500	1,742
2020-08-14	1,799	1,809	1,757	1,779	36,900	1,779
2020-08-13	1,775	1,789	1,753	1,788	41,700	1,788
2020-08-12	1,716	1,758	1,702	1,756	52,100	1,756
2020-08-11	1,677	1,733	1,677	1,715	60,500	1,715
2020-08-07	1,724	1,726	1,686	1,702	68,800	1,702
2020-08-06	1,710	1,750	1,708	1,744	41,500	1,744
2020-08-05	1,709	1,733	1,697	1,715	54,900	1,715
2020-08-04	1,744	1,753	1,721	1,727	47,500	1,727
2020-08-03	1,689	1,717	1,689	1,711	43,000	1,711
2020-07-31	1,690	1,696	1,670	1,689	83,800	1,689
2020-07-30	1,719	1,727	1,707	1,709	43,400	1,709
2020-07-29	1,710	1,728	1,700	1,714	47,800	1,714
2020-07-28	1,735	1,761	1,711	1,716	37,500	1,716
2020-07-27	1,696	1,735	1,667	1,735	34,000	1,735
2020-07-22	1,750	1,750	1,708	1,708	42,900	1,708
2020-07-21	1,711	1,757	1,700	1,751	48,800	1,751
2020-07-20	1,722	1,727	1,699	1,711	46,500	1,711
2020-07-17	1,703	1,707	1,658	1,701	57,300	1,701
2020-07-16	1,699	1,701	1,675	1,690	49,600	1,690
2020-07-15	1,671	1,690	1,661	1,681	60,500	1,681
2020-07-14	1,668	1,668	1,630	1,649	37,100	1,649
2020-07-13	1,641	1,665	1,627	1,656	59,500	1,656
2020-07-10	1,610	1,612	1,577	1,589	101,600	1,589
2020-07-09	1,640	1,640	1,595	1,610	56,100	1,610
2020-07-08	1,644	1,677	1,640	1,640	50,300	1,640
2020-07-07	1,681	1,685	1,625	1,660	53,200	1,660
2020-07-06	1,612	1,677	1,612	1,665	68,300	1,665
2020-07-03	1,648	1,652	1,604	1,621	46,300	1,621
2020-07-02	1,669	1,682	1,633	1,648	123,100	1,648
2020-07-01	1,727	1,727	1,643	1,654	94,500	1,654
2020-06-30	1,748	1,756	1,665	1,718	158,600	1,718
2020-06-29	1,691	1,722	1,682	1,709	53,900	1,709
2020-06-26	1,712	1,721	1,686	1,710	58,400	1,710
2020-06-25	1,689	1,694	1,650	1,694	119,000	1,694
2020-06-24	1,715	1,732	1,701	1,714	48,500	1,714
2020-06-23	1,735	1,778	1,723	1,743	110,900	1,743
2020-06-22	1,752	1,752	1,700	1,710	67,600	1,710
2020-06-19	1,733	1,792	1,715	1,752	847,700	1,752
2020-06-18	1,727	1,735	1,694	1,723	163,100	1,723
2020-06-17	1,698	1,758	1,698	1,727	130,600	1,727
2020-06-16	1,680	1,740	1,662	1,694	263,900	1,694
2020-06-15	1,610	1,694	1,604	1,640	142,300	1,640
2020-06-12	1,622	1,639	1,589	1,616	189,300	1,616
2020-06-11	1,713	1,729	1,663	1,664	124,900	1,664
2020-06-10	1,757	1,773	1,750	1,750	79,700	1,750
2020-06-09	1,820	1,820	1,767	1,780	85,400	1,780
2020-06-08	1,843	1,843	1,781	1,818	128,700	1,818
2020-06-05	1,815	1,815	1,777	1,782	65,300	1,782
2020-06-04	1,866	1,866	1,776	1,809	85,800	1,809
2020-06-03	1,849	1,849	1,806	1,826	100,200	1,826
2020-06-02	1,781	1,818	1,762	1,809	86,300	1,809
2020-06-01	1,763	1,777	1,750	1,766	64,700	1,766
2020-05-29	1,823	1,826	1,779	1,781	127,400	1,781
2020-05-28	1,860	1,860	1,810	1,841	101,000	1,841
2020-05-27	1,830	1,838	1,796	1,810	78,900	1,810
2020-05-26	1,811	1,856	1,794	1,851	145,900	1,851
2020-05-25	1,787	1,831	1,782	1,793	201,700	1,793
2020-05-22	1,727	1,728	1,688	1,702	110,500	1,702
2020-05-21	1,701	1,743	1,697	1,728	157,500	1,728
2020-05-20	1,704	1,722	1,701	1,701	103,800	1,701
2020-05-19	1,709	1,721	1,690	1,710	90,500	1,710
2020-05-18	1,666	1,679	1,653	1,655	101,600	1,655
2020-05-15	1,686	1,708	1,645	1,647	114,600	1,647
2020-05-14	1,682	1,726	1,658	1,658	83,200	1,658
2020-05-13	1,671	1,712	1,654	1,693	97,900	1,693
2020-05-12	1,706	1,723	1,685	1,687	88,800	1,687
2020-05-11	1,660	1,716	1,660	1,706	86,500	1,706
2020-05-08	1,592	1,645	1,592	1,635	79,600	1,635
2020-05-07	1,525	1,608	1,510	1,585	124,500	1,585
2020-05-01	1,570	1,570	1,531	1,535	112,600	1,535
2020-04-30	1,610	1,627	1,576	1,586	137,400	1,586
2020-04-28	1,522	1,584	1,516	1,570	154,200	1,570
2020-04-27	1,472	1,523	1,462	1,515	92,800	1,515
2020-04-24	1,474	1,479	1,455	1,472	92,700	1,472
2020-04-23	1,420	1,464	1,420	1,464	65,400	1,464
2020-04-22	1,400	1,419	1,381	1,415	79,100	1,415
2020-04-21	1,450	1,460	1,421	1,421	97,000	1,421
2020-04-20	1,437	1,476	1,434	1,473	78,400	1,473
2020-04-17	1,458	1,466	1,432	1,438	93,000	1,438
2020-04-16	1,385	1,434	1,382	1,433	112,800	1,433
2020-04-15	1,421	1,428	1,368	1,383	183,500	1,383
2020-04-14	1,391	1,449	1,391	1,440	115,500	1,440
2020-04-13	1,367	1,419	1,367	1,389	109,700	1,389
2020-04-10	1,354	1,402	1,328	1,397	107,400	1,397
2020-04-09	1,340	1,364	1,328	1,354	112,300	1,354
2020-04-08	1,297	1,342	1,280	1,328	175,900	1,328
2020-04-07	1,282	1,335	1,261	1,311	208,400	1,311
2020-04-06	1,266	1,281	1,214	1,270	220,900	1,270
2020-04-03	1,259	1,310	1,256	1,296	123,900	1,296
2020-04-02	1,307	1,338	1,260	1,270	165,100	1,270
2020-04-01	1,352	1,394	1,325	1,334	115,400	1,334
2020-03-31	1,359	1,420	1,327	1,370	161,500	1,370
2020-03-30	1,415	1,415	1,287	1,340	162,600	1,340
2020-03-27	1,382	1,470	1,353	1,470	200,500	1,470
2020-03-26	1,296	1,340	1,281	1,322	117,700	1,322
2020-03-25	1,350	1,350	1,286	1,348	212,500	1,348
2020-03-24	1,280	1,321	1,253	1,272	285,400	1,272
2020-03-23	1,198	1,292	1,174	1,289	403,700	1,289
2020-03-19	1,158	1,187	1,108	1,143	116,400	1,143
2020-03-18	1,219	1,247	1,141	1,146	143,500	1,146
2020-03-17	1,154	1,250	1,122	1,221	151,400	1,221
2020-03-16	1,229	1,285	1,206	1,208	152,800	1,208
2020-03-13	1,198	1,236	1,105	1,199	189,000	1,199
2020-03-12	1,303	1,333	1,254	1,258	124,100	1,258
2020-03-11	1,379	1,403	1,330	1,330	140,700	1,330
2020-03-10	1,327	1,400	1,280	1,387	130,800	1,387
2020-03-09	1,426	1,446	1,349	1,366	145,200	1,366
2020-03-06	1,515	1,529	1,481	1,496	105,700	1,496
2020-03-05	1,600	1,600	1,532	1,541	89,900	1,541
2020-03-04	1,547	1,582	1,538	1,568	138,500	1,568
2020-03-03	1,670	1,679	1,585	1,586	150,600	1,586
2020-03-02	1,609	1,676	1,609	1,651	172,200	1,651
2020-02-28	1,688	1,696	1,644	1,649	163,700	1,649
2020-02-27	1,738	1,756	1,717	1,728	158,800	1,728
2020-02-26	1,716	1,764	1,710	1,756	169,300	1,756
2020-02-25	1,726	1,764	1,702	1,748	141,200	1,748
2020-02-21	1,840	1,855	1,840	1,846	62,500	1,846
2020-02-20	1,874	1,882	1,843	1,853	52,300	1,853
2020-02-19	1,856	1,866	1,840	1,851	42,400	1,851
2020-02-18	1,847	1,856	1,823	1,851	103,500	1,851
2020-02-17	1,888	1,894	1,848	1,865	78,100	1,865
2020-02-14	1,928	1,941	1,892	1,906	101,100	1,906
2020-02-13	1,950	1,958	1,938	1,949	107,200	1,949
2020-02-12	1,969	1,979	1,957	1,972	47,100	1,972
2020-02-10	1,950	1,969	1,945	1,955	60,000	1,955
2020-02-07	2,007	2,007	1,983	2,000	36,000	2,000
2020-02-06	2,000	2,022	1,994	2,002	82,900	2,002
2020-02-05	1,990	1,994	1,959	1,964	119,000	1,964
2020-02-04	1,844	1,971	1,839	1,956	171,300	1,956
2020-02-03	1,946	1,973	1,925	1,954	88,900	1,954
2020-01-31	2,000	2,022	1,994	2,006	122,100	2,006
2020-01-30	2,009	2,009	1,965	1,991	109,100	1,991
2020-01-29	2,054	2,058	2,030	2,052	40,300	2,052
2020-01-28	2,034	2,058	2,016	2,054	61,100	2,054
2020-01-27	2,113	2,117	2,064	2,064	77,400	2,064
2020-01-24	2,167	2,194	2,166	2,169	41,900	2,169
2020-01-23	2,165	2,186	2,152	2,170	56,700	2,170
2020-01-22	2,193	2,207	2,189	2,190	56,300	2,190
2020-01-21	2,200	2,200	2,164	2,197	49,500	2,197
2020-01-20	2,184	2,210	2,184	2,202	35,800	2,202
2020-01-17	2,171	2,200	2,171	2,184	47,300	2,184
2020-01-16	2,199	2,199	2,159	2,170	40,500	2,170
2020-01-15	2,238	2,252	2,203	2,214	48,600	2,214
2020-01-14	2,250	2,284	2,243	2,264	104,500	2,264
2020-01-10	2,249	2,251	2,235	2,244	70,400	2,244
2020-01-09	2,248	2,257	2,205	2,241	57,800	2,241
2020-01-08	2,200	2,204	2,145	2,187	59,800	2,187
2020-01-07	2,239	2,259	2,233	2,247	84,600	2,247
2020-01-06	2,201	2,232	2,200	2,232	86,700	2,232

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30