6652 IDEC(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,777	2,801	2,762	2,787	61,200	2,787
2021-12-29	2,760	2,809	2,750	2,774	89,300	2,774
2021-12-28	2,700	2,769	2,695	2,763	85,900	2,763
2021-12-27	2,700	2,700	2,645	2,684	75,500	2,684
2021-12-24	2,667	2,704	2,661	2,680	68,300	2,680
2021-12-23	2,625	2,684	2,625	2,684	78,500	2,684
2021-12-22	2,619	2,630	2,580	2,605	105,800	2,605
2021-12-21	2,600	2,616	2,565	2,582	76,500	2,582
2021-12-20	2,688	2,688	2,550	2,561	162,700	2,561
2021-12-17	2,745	2,753	2,694	2,716	167,500	2,716
2021-12-16	2,780	2,792	2,752	2,765	85,600	2,765
2021-12-15	2,731	2,742	2,702	2,711	92,500	2,711
2021-12-14	2,735	2,769	2,711	2,736	130,200	2,736
2021-12-13	2,820	2,833	2,735	2,777	165,000	2,777
2021-12-10	2,850	2,860	2,821	2,843	88,300	2,843
2021-12-09	2,850	2,870	2,831	2,854	116,900	2,854
2021-12-08	2,850	2,878	2,820	2,855	164,100	2,855
2021-12-07	2,731	2,788	2,716	2,787	110,800	2,787
2021-12-06	2,685	2,730	2,664	2,712	123,900	2,712
2021-12-03	2,697	2,719	2,630	2,679	135,200	2,679
2021-12-02	2,610	2,697	2,610	2,676	178,300	2,676
2021-12-01	2,662	2,689	2,620	2,647	169,000	2,647
2021-11-30	2,694	2,737	2,680	2,688	289,200	2,688
2021-11-29	2,614	2,654	2,605	2,616	114,700	2,616
2021-11-26	2,653	2,691	2,628	2,670	117,100	2,670
2021-11-25	2,727	2,739	2,689	2,703	114,700	2,703
2021-11-24	2,739	2,740	2,654	2,681	142,000	2,681
2021-11-22	2,777	2,788	2,745	2,758	158,800	2,758
2021-11-19	2,720	2,779	2,701	2,766	229,300	2,766
2021-11-18	2,695	2,720	2,669	2,693	238,400	2,693
2021-11-17	2,668	2,695	2,655	2,683	185,900	2,683
2021-11-16	2,640	2,648	2,604	2,627	178,400	2,627
2021-11-15	2,600	2,642	2,551	2,574	94,100	2,574
2021-11-12	2,563	2,586	2,550	2,580	81,100	2,580
2021-11-11	2,516	2,576	2,511	2,560	109,800	2,560
2021-11-10	2,587	2,617	2,533	2,537	150,400	2,537
2021-11-09	2,660	2,682	2,570	2,578	138,500	2,578
2021-11-08	2,690	2,690	2,595	2,640	188,800	2,640
2021-11-05	2,675	2,709	2,655	2,657	229,600	2,657
2021-11-04	2,586	2,780	2,575	2,674	757,700	2,674
2021-11-02	2,472	2,533	2,454	2,519	292,700	2,519
2021-11-01	2,431	2,477	2,431	2,472	138,500	2,472
2021-10-29	2,366	2,411	2,332	2,405	117,600	2,405
2021-10-28	2,350	2,384	2,339	2,366	265,300	2,366
2021-10-27	2,340	2,370	2,325	2,367	117,000	2,367
2021-10-26	2,310	2,339	2,309	2,327	54,800	2,327
2021-10-25	2,244	2,296	2,238	2,286	66,400	2,286
2021-10-22	2,212	2,283	2,202	2,270	80,400	2,270
2021-10-21	2,273	2,288	2,242	2,245	54,100	2,245
2021-10-20	2,306	2,316	2,255	2,273	102,600	2,273
2021-10-19	2,286	2,323	2,275	2,302	58,200	2,302
2021-10-18	2,290	2,293	2,254	2,292	62,900	2,292
2021-10-15	2,200	2,269	2,200	2,263	90,300	2,263
2021-10-14	2,191	2,229	2,160	2,187	113,900	2,187
2021-10-13	2,155	2,215	2,126	2,196	350,300	2,196
2021-10-12	2,066	2,068	2,015	2,034	52,200	2,034
2021-10-11	2,053	2,072	2,030	2,072	55,100	2,072
2021-10-08	2,056	2,082	2,049	2,053	58,900	2,053
2021-10-07	2,026	2,047	2,012	2,013	39,500	2,013
2021-10-06	2,080	2,102	2,025	2,033	55,900	2,033
2021-10-05	2,076	2,080	2,017	2,048	102,400	2,048
2021-10-04	2,148	2,148	2,063	2,088	72,100	2,088
2021-10-01	2,190	2,191	2,118	2,127	84,600	2,127
2021-09-30	2,209	2,236	2,197	2,214	79,200	2,214
2021-09-29	2,207	2,215	2,166	2,210	107,100	2,210
2021-09-28	2,252	2,272	2,198	2,266	103,500	2,266
2021-09-27	2,266	2,290	2,227	2,243	162,800	2,243
2021-09-24	2,308	2,311	2,283	2,304	115,700	2,304
2021-09-22	2,275	2,280	2,248	2,258	96,000	2,258
2021-09-21	2,259	2,291	2,235	2,270	96,200	2,270
2021-09-17	2,372	2,372	2,320	2,331	88,200	2,331
2021-09-16	2,352	2,358	2,327	2,343	127,900	2,343
2021-09-15	2,345	2,367	2,313	2,340	118,200	2,340
2021-09-14	2,350	2,400	2,333	2,400	88,100	2,400
2021-09-13	2,338	2,353	2,311	2,348	80,000	2,348
2021-09-10	2,329	2,367	2,319	2,352	93,800	2,352
2021-09-09	2,361	2,373	2,317	2,336	111,900	2,336
2021-09-08	2,383	2,393	2,346	2,393	91,000	2,393
2021-09-07	2,356	2,383	2,356	2,378	77,600	2,378
2021-09-06	2,303	2,333	2,272	2,333	130,000	2,333
2021-09-03	2,300	2,321	2,269	2,299	70,400	2,299
2021-09-02	2,275	2,277	2,239	2,261	68,000	2,261
2021-09-01	2,255	2,276	2,237	2,252	44,200	2,252
2021-08-31	2,245	2,306	2,237	2,284	87,300	2,284
2021-08-30	2,205	2,259	2,190	2,259	97,500	2,259
2021-08-27	2,140	2,150	2,121	2,147	51,700	2,147
2021-08-26	2,174	2,174	2,136	2,161	53,900	2,161
2021-08-25	2,162	2,207	2,158	2,174	81,800	2,174
2021-08-24	2,089	2,157	2,088	2,143	65,800	2,143
2021-08-23	2,068	2,093	2,061	2,074	71,500	2,074
2021-08-20	2,090	2,112	2,045	2,048	82,000	2,048
2021-08-19	2,179	2,193	2,125	2,126	54,600	2,126
2021-08-18	2,166	2,216	2,124	2,190	80,200	2,190
2021-08-17	2,230	2,247	2,180	2,184	64,500	2,184
2021-08-16	2,268	2,275	2,204	2,230	65,300	2,230
2021-08-13	2,308	2,310	2,271	2,291	72,800	2,291
2021-08-12	2,355	2,370	2,313	2,320	83,000	2,320
2021-08-11	2,367	2,392	2,338	2,342	158,700	2,342
2021-08-10	2,387	2,408	2,354	2,382	187,100	2,382
2021-08-06	2,312	2,346	2,290	2,328	84,000	2,328
2021-08-05	2,317	2,397	2,244	2,307	255,800	2,307
2021-08-04	2,242	2,285	2,229	2,276	136,500	2,276
2021-08-03	2,242	2,275	2,239	2,252	46,400	2,252
2021-08-02	2,208	2,242	2,202	2,231	86,200	2,231
2021-07-30	2,179	2,197	2,140	2,180	93,400	2,180
2021-07-29	2,160	2,187	2,146	2,184	52,100	2,184
2021-07-28	2,180	2,187	2,144	2,152	37,000	2,152
2021-07-27	2,210	2,214	2,181	2,201	61,200	2,201
2021-07-26	2,199	2,212	2,171	2,204	65,500	2,204
2021-07-21	2,175	2,176	2,142	2,149	63,200	2,149
2021-07-20	2,173	2,178	2,125	2,132	74,500	2,132
2021-07-19	2,221	2,223	2,175	2,191	102,600	2,191
2021-07-16	2,242	2,295	2,225	2,271	78,900	2,271
2021-07-15	2,301	2,320	2,261	2,270	93,400	2,270
2021-07-14	2,307	2,323	2,280	2,312	120,400	2,312
2021-07-13	2,260	2,328	2,260	2,320	159,200	2,320
2021-07-12	2,229	2,257	2,208	2,253	138,100	2,253
2021-07-09	2,110	2,154	2,102	2,143	86,100	2,143
2021-07-08	2,172	2,183	2,135	2,139	96,700	2,139
2021-07-07	2,125	2,172	2,104	2,127	154,100	2,127
2021-07-06	2,215	2,215	2,134	2,143	116,000	2,143
2021-07-05	2,250	2,294	2,218	2,230	182,600	2,230
2021-07-02	2,145	2,238	2,129	2,232	173,900	2,232
2021-07-01	2,151	2,188	2,118	2,159	153,800	2,159
2021-06-30	2,112	2,154	2,076	2,101	1,040,100	2,101
2021-06-29	2,104	2,121	2,056	2,071	268,600	2,071
2021-06-28	2,071	2,134	2,071	2,126	213,800	2,126
2021-06-25	2,094	2,113	2,070	2,086	215,900	2,086
2021-06-24	2,096	2,150	2,087	2,094	110,400	2,094
2021-06-23	2,136	2,162	2,092	2,099	120,500	2,099
2021-06-22	2,097	2,119	2,054	2,110	131,500	2,110
2021-06-21	2,100	2,144	2,071	2,077	90,200	2,077
2021-06-18	2,125	2,155	2,107	2,115	235,000	2,115
2021-06-17	2,142	2,142	2,080	2,093	58,500	2,093
2021-06-16	2,151	2,155	2,125	2,143	45,300	2,143
2021-06-15	2,136	2,197	2,120	2,172	98,200	2,172
2021-06-14	2,044	2,163	2,044	2,139	103,600	2,139
2021-06-11	2,064	2,064	2,021	2,030	56,300	2,030
2021-06-10	2,037	2,059	2,024	2,039	67,500	2,039
2021-06-09	2,120	2,120	2,057	2,058	61,200	2,058
2021-06-08	2,155	2,224	2,128	2,144	82,300	2,144
2021-06-07	2,079	2,162	2,068	2,141	136,700	2,141
2021-06-04	2,002	2,058	1,976	2,040	78,200	2,040
2021-06-03	2,018	2,041	1,999	2,016	56,500	2,016
2021-06-02	2,004	2,062	1,992	2,042	53,200	2,042
2021-06-01	1,994	2,029	1,962	2,027	125,300	2,027
2021-05-31	2,049	2,068	2,029	2,044	61,000	2,044
2021-05-28	2,050	2,080	2,016	2,078	100,100	2,078
2021-05-27	1,977	2,068	1,977	2,064	176,200	2,064
2021-05-26	1,975	2,018	1,975	1,997	39,400	1,997
2021-05-25	2,000	2,017	1,972	1,993	74,800	1,993
2021-05-24	1,978	2,043	1,964	2,000	85,400	2,000
2021-05-21	2,006	2,006	1,961	1,977	92,400	1,977
2021-05-20	1,969	2,017	1,958	2,007	92,500	2,007
2021-05-19	1,930	1,998	1,930	1,981	107,200	1,981
2021-05-18	1,914	1,966	1,874	1,951	168,800	1,951
2021-05-17	1,866	1,949	1,866	1,947	277,300	1,947
2021-05-14	1,755	1,756	1,695	1,695	43,200	1,695
2021-05-13	1,673	1,721	1,668	1,675	39,400	1,675
2021-05-12	1,716	1,745	1,674	1,691	67,200	1,691
2021-05-11	1,722	1,755	1,708	1,713	61,400	1,713
2021-05-10	1,713	1,736	1,703	1,736	40,000	1,736
2021-05-07	1,667	1,698	1,663	1,694	106,300	1,694
2021-05-06	1,665	1,704	1,665	1,667	61,100	1,667
2021-04-30	1,680	1,700	1,671	1,674	39,300	1,674
2021-04-28	1,712	1,712	1,683	1,685	36,500	1,685
2021-04-27	1,723	1,723	1,707	1,712	49,500	1,712
2021-04-26	1,743	1,748	1,712	1,722	46,500	1,722
2021-04-23	1,730	1,741	1,710	1,715	46,000	1,715
2021-04-22	1,760	1,777	1,739	1,746	26,900	1,746
2021-04-21	1,761	1,761	1,716	1,727	55,900	1,727
2021-04-20	1,800	1,800	1,765	1,768	52,500	1,768
2021-04-19	1,807	1,830	1,803	1,824	32,800	1,824
2021-04-16	1,821	1,821	1,804	1,810	20,900	1,810
2021-04-15	1,800	1,808	1,798	1,807	12,900	1,807
2021-04-14	1,840	1,840	1,800	1,808	21,000	1,808
2021-04-13	1,819	1,858	1,819	1,845	48,900	1,845
2021-04-12	1,819	1,823	1,810	1,819	24,100	1,819
2021-04-09	1,804	1,832	1,800	1,811	58,100	1,811
2021-04-08	1,825	1,825	1,787	1,794	53,200	1,794
2021-04-07	1,802	1,848	1,779	1,847	60,600	1,847
2021-04-06	1,827	1,832	1,784	1,795	44,100	1,795
2021-04-05	1,839	1,839	1,810	1,821	32,500	1,821
2021-04-02	1,813	1,835	1,808	1,823	38,200	1,823
2021-04-01	1,786	1,800	1,784	1,797	34,600	1,797
2021-03-31	1,779	1,820	1,768	1,775	100,300	1,775
2021-03-30	1,804	1,805	1,776	1,793	60,000	1,793
2021-03-29	1,827	1,843	1,813	1,835	74,000	1,835
2021-03-26	1,811	1,811	1,788	1,794	50,000	1,794
2021-03-25	1,782	1,792	1,764	1,780	48,300	1,780
2021-03-24	1,812	1,812	1,754	1,755	82,200	1,755
2021-03-23	1,850	1,853	1,803	1,803	42,500	1,803
2021-03-22	1,847	1,850	1,811	1,832	51,300	1,832
2021-03-19	1,818	1,846	1,796	1,835	122,000	1,835
2021-03-18	1,840	1,840	1,783	1,818	119,900	1,818
2021-03-17	1,847	1,847	1,813	1,837	46,700	1,837
2021-03-16	1,844	1,866	1,835	1,861	42,600	1,861
2021-03-15	1,843	1,852	1,826	1,844	44,500	1,844
2021-03-12	1,820	1,843	1,799	1,840	71,400	1,840
2021-03-11	1,776	1,814	1,763	1,797	77,700	1,797
2021-03-10	1,771	1,786	1,766	1,782	58,500	1,782
2021-03-09	1,779	1,779	1,734	1,750	72,400	1,750
2021-03-08	1,813	1,832	1,757	1,764	57,200	1,764
2021-03-05	1,788	1,788	1,735	1,780	74,000	1,780
2021-03-04	1,763	1,794	1,743	1,786	76,100	1,786
2021-03-03	1,768	1,808	1,756	1,798	63,600	1,798
2021-03-02	1,798	1,799	1,755	1,784	52,500	1,784
2021-03-01	1,748	1,798	1,721	1,774	154,200	1,774
2021-02-26	1,830	1,837	1,738	1,740	166,200	1,740
2021-02-25	1,864	1,883	1,845	1,857	98,300	1,857
2021-02-24	1,881	1,892	1,841	1,841	53,900	1,841
2021-02-22	1,850	1,892	1,850	1,881	59,000	1,881
2021-02-19	1,824	1,844	1,815	1,833	37,200	1,833
2021-02-18	1,834	1,851	1,822	1,834	100,200	1,834
2021-02-17	1,801	1,848	1,801	1,841	79,500	1,841
2021-02-16	1,830	1,832	1,797	1,818	113,000	1,818
2021-02-15	1,847	1,851	1,797	1,831	73,600	1,831
2021-02-12	1,830	1,838	1,810	1,830	114,400	1,830
2021-02-10	1,821	1,821	1,797	1,806	113,300	1,806
2021-02-09	1,822	1,854	1,805	1,830	105,000	1,830
2021-02-08	1,860	1,874	1,846	1,862	81,000	1,862
2021-02-05	1,899	1,899	1,803	1,847	168,900	1,847
2021-02-04	1,912	1,919	1,822	1,891	97,700	1,891
2021-02-03	1,923	1,958	1,922	1,952	42,900	1,952
2021-02-02	1,930	1,942	1,897	1,932	56,700	1,932
2021-02-01	1,843	1,920	1,836	1,914	106,200	1,914
2021-01-29	1,890	1,913	1,843	1,844	109,600	1,844
2021-01-28	1,825	1,890	1,817	1,889	178,500	1,889
2021-01-27	1,839	1,881	1,825	1,857	63,100	1,857
2021-01-26	1,858	1,858	1,828	1,849	42,300	1,849
2021-01-25	1,859	1,875	1,838	1,848	50,700	1,848
2021-01-22	1,856	1,889	1,837	1,841	76,400	1,841
2021-01-21	1,790	1,891	1,780	1,869	105,100	1,869
2021-01-20	1,816	1,819	1,755	1,770	104,700	1,770
2021-01-19	1,842	1,870	1,833	1,833	54,700	1,833
2021-01-18	1,840	1,855	1,822	1,836	27,600	1,836
2021-01-15	1,845	1,861	1,820	1,832	58,500	1,832
2021-01-14	1,831	1,861	1,820	1,841	61,900	1,841
2021-01-13	1,831	1,850	1,822	1,845	48,000	1,845
2021-01-12	1,788	1,842	1,785	1,836	57,300	1,836
2021-01-08	1,856	1,895	1,837	1,889	59,900	1,889
2021-01-07	1,842	1,864	1,829	1,851	54,500	1,851
2021-01-06	1,804	1,824	1,801	1,814	23,500	1,814
2021-01-05	1,776	1,813	1,770	1,813	43,500	1,813
2021-01-04	1,820	1,820	1,766	1,779	25,000	1,779

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