6652 IDEC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,876	2,885	2,847	2,871	76,800	2,871
2023-12-28	2,808	2,850	2,806	2,844	33,200	2,844
2023-12-27	2,810	2,833	2,798	2,826	61,200	2,826
2023-12-26	2,755	2,804	2,755	2,789	57,900	2,789
2023-12-25	2,842	2,842	2,745	2,763	114,100	2,763
2023-12-22	2,817	2,829	2,794	2,816	100,100	2,816
2023-12-21	2,759	2,817	2,745	2,814	115,800	2,814
2023-12-20	2,795	2,815	2,779	2,785	110,800	2,785
2023-12-19	2,765	2,794	2,748	2,781	78,300	2,781
2023-12-18	2,760	2,765	2,705	2,759	130,300	2,759
2023-12-15	2,765	2,813	2,752	2,803	134,600	2,803
2023-12-14	2,814	2,828	2,750	2,750	120,500	2,750
2023-12-13	2,777	2,808	2,740	2,788	110,400	2,788
2023-12-12	2,750	2,778	2,747	2,766	92,000	2,766
2023-12-11	2,744	2,763	2,722	2,746	156,400	2,746
2023-12-08	2,706	2,712	2,657	2,699	188,500	2,699
2023-12-07	2,761	2,761	2,698	2,708	176,900	2,708
2023-12-06	2,743	2,793	2,743	2,787	110,200	2,787
2023-12-05	2,736	2,765	2,731	2,733	106,300	2,733
2023-12-04	2,780	2,813	2,763	2,778	114,100	2,778
2023-12-01	2,820	2,862	2,808	2,816	150,400	2,816
2023-11-30	2,816	2,837	2,808	2,825	89,600	2,825
2023-11-29	2,820	2,838	2,811	2,814	65,400	2,814
2023-11-28	2,805	2,825	2,787	2,819	76,700	2,819
2023-11-27	2,860	2,873	2,820	2,840	84,500	2,840
2023-11-24	2,877	2,900	2,868	2,875	67,800	2,875
2023-11-22	2,914	2,940	2,884	2,887	66,400	2,887
2023-11-21	2,840	2,898	2,837	2,890	93,800	2,890
2023-11-20	2,849	2,879	2,824	2,824	65,700	2,824
2023-11-17	2,841	2,843	2,805	2,843	80,900	2,843
2023-11-16	2,843	2,872	2,810	2,840	61,000	2,840
2023-11-15	2,850	2,859	2,815	2,853	79,000	2,853
2023-11-14	2,813	2,814	2,759	2,798	95,600	2,798
2023-11-13	2,856	2,857	2,794	2,797	101,700	2,797
2023-11-10	2,874	2,881	2,811	2,849	151,000	2,849
2023-11-09	2,836	2,906	2,836	2,894	87,900	2,894
2023-11-08	2,870	2,905	2,800	2,836	136,100	2,836
2023-11-07	2,900	2,932	2,872	2,887	164,200	2,887
2023-11-06	2,790	2,904	2,787	2,890	277,300	2,890
2023-11-02	2,709	2,741	2,703	2,739	146,700	2,739
2023-11-01	2,732	2,739	2,706	2,725	138,100	2,725
2023-10-31	2,679	2,690	2,636	2,682	133,200	2,682
2023-10-30	2,720	2,720	2,657	2,681	104,000	2,681
2023-10-27	2,710	2,740	2,691	2,740	80,000	2,740
2023-10-26	2,716	2,733	2,660	2,664	95,100	2,664
2023-10-25	2,771	2,771	2,719	2,728	82,500	2,728
2023-10-24	2,715	2,751	2,652	2,740	123,300	2,740
2023-10-23	2,790	2,790	2,715	2,715	99,900	2,715
2023-10-20	2,790	2,805	2,770	2,792	77,200	2,792
2023-10-19	2,800	2,826	2,785	2,800	49,100	2,800
2023-10-18	2,824	2,837	2,798	2,836	67,600	2,836
2023-10-17	2,775	2,830	2,775	2,812	73,500	2,812
2023-10-16	2,780	2,785	2,733	2,744	90,400	2,744
2023-10-13	2,861	2,870	2,797	2,807	72,700	2,807
2023-10-12	2,846	2,878	2,830	2,874	63,000	2,874
2023-10-11	2,857	2,857	2,828	2,829	57,000	2,829
2023-10-10	2,810	2,870	2,810	2,857	83,500	2,857
2023-10-06	2,802	2,817	2,780	2,787	124,500	2,787
2023-10-05	2,798	2,818	2,772	2,792	152,800	2,792
2023-10-04	2,797	2,821	2,765	2,779	123,300	2,779
2023-10-03	2,916	2,916	2,833	2,833	114,900	2,833
2023-10-02	2,970	3,005	2,916	2,916	102,900	2,916
2023-09-29	3,040	3,040	2,950	2,968	120,300	2,968
2023-09-28	3,040	3,040	2,998	3,020	107,500	3,020
2023-09-27	3,055	3,110	3,030	3,105	158,200	3,105
2023-09-26	3,065	3,075	3,035	3,060	84,600	3,060
2023-09-25	3,030	3,070	3,010	3,060	65,100	3,060
2023-09-22	2,986	3,030	2,969	3,015	109,100	3,015
2023-09-21	3,030	3,045	3,000	3,000	91,400	3,000
2023-09-20	3,070	3,080	3,030	3,030	168,400	3,030
2023-09-19	3,080	3,095	3,050	3,095	88,100	3,095
2023-09-15	3,120	3,120	3,080	3,090	101,800	3,090
2023-09-14	3,100	3,125	3,085	3,120	65,800	3,120
2023-09-13	3,110	3,130	3,100	3,100	81,400	3,100
2023-09-12	3,130	3,170	3,105	3,120	79,700	3,120
2023-09-11	3,145	3,165	3,110	3,120	84,200	3,120
2023-09-08	3,145	3,170	3,120	3,135	110,700	3,135
2023-09-07	3,160	3,200	3,145	3,170	117,400	3,170
2023-09-06	3,185	3,195	3,170	3,180	70,100	3,180
2023-09-05	3,120	3,175	3,120	3,170	93,100	3,170
2023-09-04	3,115	3,125	3,090	3,105	87,800	3,105
2023-09-01	3,045	3,105	3,045	3,105	122,300	3,105
2023-08-31	3,050	3,070	3,035	3,045	134,700	3,045
2023-08-30	3,045	3,055	3,025	3,030	126,900	3,030
2023-08-29	3,045	3,045	3,010	3,020	106,500	3,020
2023-08-28	2,988	3,030	2,988	3,025	80,600	3,025
2023-08-25	2,955	2,993	2,951	2,976	69,100	2,976
2023-08-24	2,999	3,015	2,986	3,000	63,800	3,000
2023-08-23	2,941	2,967	2,937	2,965	109,000	2,965
2023-08-22	2,955	2,967	2,937	2,961	137,900	2,961
2023-08-21	2,959	2,980	2,941	2,942	79,400	2,942
2023-08-18	2,963	2,999	2,946	2,959	97,400	2,959
2023-08-17	3,010	3,025	2,970	3,000	146,500	3,000
2023-08-16	3,045	3,055	3,025	3,025	96,700	3,025
2023-08-15	3,055	3,085	3,045	3,070	79,000	3,070
2023-08-14	3,050	3,060	3,015	3,025	80,600	3,025
2023-08-10	2,981	3,050	2,972	3,050	115,600	3,050
2023-08-09	2,980	3,020	2,964	3,005	68,000	3,005
2023-08-08	3,030	3,040	2,978	2,985	121,800	2,985
2023-08-07	2,947	3,035	2,934	3,025	125,900	3,025
2023-08-04	3,000	3,025	2,953	2,971	298,200	2,971
2023-08-03	2,960	2,964	2,878	2,900	299,300	2,900
2023-08-02	3,005	3,020	2,986	2,990	92,000	2,990
2023-08-01	3,035	3,070	3,015	3,025	92,600	3,025
2023-07-31	3,040	3,040	2,997	3,020	99,200	3,020
2023-07-28	2,985	3,005	2,955	3,005	119,600	3,005
2023-07-27	3,005	3,005	2,970	2,997	131,100	2,997
2023-07-26	3,050	3,065	3,005	3,015	86,500	3,015
2023-07-25	3,050	3,050	3,020	3,045	73,400	3,045
2023-07-24	3,060	3,060	3,025	3,040	74,600	3,040
2023-07-21	3,035	3,050	3,005	3,020	71,300	3,020
2023-07-20	3,085	3,085	3,040	3,055	73,900	3,055
2023-07-19	3,110	3,120	3,050	3,075	83,700	3,075
2023-07-18	3,080	3,105	3,060	3,085	52,900	3,085
2023-07-14	3,045	3,065	3,015	3,050	98,000	3,050
2023-07-13	3,055	3,070	3,030	3,055	91,600	3,055
2023-07-12	3,165	3,165	3,060	3,060	64,300	3,060
2023-07-11	3,170	3,175	3,140	3,150	64,200	3,150
2023-07-10	3,150	3,170	3,135	3,150	78,800	3,150
2023-07-07	3,170	3,180	3,125	3,145	89,100	3,145
2023-07-06	3,215	3,250	3,195	3,205	83,500	3,205
2023-07-05	3,235	3,275	3,210	3,260	88,400	3,260
2023-07-04	3,310	3,320	3,260	3,265	61,600	3,265
2023-07-03	3,320	3,355	3,320	3,335	82,300	3,335
2023-06-30	3,305	3,320	3,270	3,295	106,300	3,295
2023-06-29	3,345	3,380	3,335	3,345	92,900	3,345
2023-06-28	3,275	3,330	3,255	3,330	96,800	3,330
2023-06-27	3,220	3,255	3,195	3,235	68,400	3,235
2023-06-26	3,220	3,255	3,185	3,235	95,000	3,235
2023-06-23	3,270	3,300	3,215	3,230	114,800	3,230
2023-06-22	3,300	3,315	3,260	3,265	83,700	3,265
2023-06-21	3,320	3,320	3,270	3,285	90,000	3,285
2023-06-20	3,255	3,335	3,240	3,335	104,500	3,335
2023-06-19	3,255	3,290	3,220	3,265	79,600	3,265
2023-06-16	3,220	3,245	3,180	3,245	188,400	3,245
2023-06-15	3,215	3,275	3,200	3,245	78,100	3,245
2023-06-14	3,225	3,225	3,185	3,200	66,000	3,200
2023-06-13	3,220	3,220	3,180	3,190	67,600	3,190
2023-06-12	3,190	3,200	3,160	3,180	78,100	3,180
2023-06-09	3,150	3,175	3,135	3,155	99,400	3,155
2023-06-08	3,180	3,180	3,130	3,145	73,200	3,145
2023-06-07	3,260	3,270	3,155	3,160	110,100	3,160
2023-06-06	3,195	3,230	3,145	3,230	109,100	3,230
2023-06-05	3,325	3,325	3,255	3,265	122,100	3,265
2023-06-02	3,100	3,210	3,080	3,200	122,300	3,200
2023-06-01	3,105	3,130	3,060	3,060	101,600	3,060
2023-05-31	3,170	3,185	3,065	3,070	159,100	3,070
2023-05-30	3,195	3,235	3,180	3,190	98,100	3,190
2023-05-29	3,340	3,340	3,190	3,190	87,000	3,190
2023-05-26	3,275	3,290	3,235	3,235	74,500	3,235
2023-05-25	3,195	3,265	3,195	3,245	77,200	3,245
2023-05-24	3,240	3,245	3,185	3,200	88,400	3,200
2023-05-23	3,300	3,305	3,240	3,245	89,200	3,245
2023-05-22	3,300	3,305	3,235	3,295	88,000	3,295
2023-05-19	3,365	3,385	3,300	3,320	113,800	3,320
2023-05-18	3,295	3,345	3,275	3,330	131,200	3,330
2023-05-17	3,270	3,290	3,215	3,225	97,800	3,225
2023-05-16	3,280	3,280	3,195	3,260	164,600	3,260
2023-05-15	3,215	3,295	3,185	3,235	217,900	3,235
2023-05-12	3,410	3,430	3,350	3,380	111,000	3,380
2023-05-11	3,445	3,445	3,375	3,410	71,900	3,410
2023-05-10	3,485	3,485	3,445	3,460	59,100	3,460
2023-05-09	3,460	3,500	3,455	3,475	89,200	3,475
2023-05-08	3,425	3,500	3,425	3,450	109,600	3,450
2023-05-02	3,395	3,480	3,395	3,450	118,200	3,450
2023-05-01	3,350	3,385	3,335	3,385	81,400	3,385
2023-04-28	3,280	3,325	3,270	3,310	81,900	3,310
2023-04-27	3,210	3,230	3,185	3,225	67,700	3,225
2023-04-26	3,225	3,235	3,165	3,190	70,200	3,190
2023-04-25	3,280	3,300	3,255	3,265	73,500	3,265
2023-04-24	3,250	3,275	3,230	3,265	48,800	3,265
2023-04-21	3,210	3,255	3,195	3,225	56,400	3,225
2023-04-20	3,170	3,220	3,160	3,210	50,800	3,210
2023-04-19	3,200	3,220	3,175	3,205	60,800	3,205
2023-04-18	3,255	3,270	3,225	3,230	37,200	3,230
2023-04-17	3,300	3,315	3,255	3,255	43,800	3,255
2023-04-14	3,275	3,295	3,265	3,295	53,500	3,295
2023-04-13	3,260	3,290	3,240	3,260	44,300	3,260
2023-04-12	3,240	3,265	3,230	3,260	41,900	3,260
2023-04-11	3,305	3,315	3,245	3,260	63,400	3,260
2023-04-10	3,260	3,270	3,210	3,270	62,500	3,270
2023-04-07	3,215	3,255	3,200	3,235	66,000	3,235
2023-04-06	3,295	3,295	3,200	3,210	106,800	3,210
2023-04-05	3,375	3,380	3,325	3,335	68,400	3,335
2023-04-04	3,470	3,470	3,420	3,430	73,100	3,430
2023-04-03	3,505	3,505	3,460	3,480	72,300	3,480
2023-03-31	3,420	3,470	3,420	3,435	75,800	3,435
2023-03-30	3,430	3,440	3,360	3,410	56,000	3,410
2023-03-29	3,350	3,450	3,350	3,450	101,100	3,450
2023-03-28	3,385	3,385	3,320	3,335	80,200	3,335
2023-03-27	3,390	3,390	3,320	3,355	56,600	3,355
2023-03-24	3,295	3,355	3,280	3,355	52,800	3,355
2023-03-23	3,260	3,310	3,250	3,300	35,500	3,300
2023-03-22	3,350	3,355	3,300	3,310	51,500	3,310
2023-03-20	3,255	3,275	3,215	3,215	66,600	3,215
2023-03-17	3,315	3,345	3,260	3,295	70,100	3,295
2023-03-16	3,250	3,295	3,195	3,285	104,200	3,285
2023-03-15	3,345	3,395	3,310	3,370	76,700	3,370
2023-03-14	3,385	3,395	3,255	3,280	117,800	3,280
2023-03-13	3,495	3,500	3,415	3,440	134,400	3,440
2023-03-10	3,535	3,585	3,515	3,565	140,400	3,565
2023-03-09	3,580	3,630	3,550	3,605	128,600	3,605
2023-03-08	3,430	3,535	3,415	3,520	98,400	3,520
2023-03-07	3,455	3,465	3,415	3,445	87,600	3,445
2023-03-06	3,400	3,450	3,375	3,445	101,200	3,445
2023-03-03	3,355	3,380	3,335	3,365	61,100	3,365
2023-03-02	3,350	3,385	3,305	3,315	65,200	3,315
2023-03-01	3,265	3,340	3,265	3,330	67,800	3,330
2023-02-28	3,310	3,330	3,265	3,265	70,600	3,265
2023-02-27	3,225	3,315	3,225	3,310	82,500	3,310
2023-02-24	3,255	3,275	3,235	3,250	38,400	3,250
2023-02-22	3,280	3,280	3,200	3,215	140,000	3,215
2023-02-21	3,300	3,325	3,285	3,305	54,700	3,305
2023-02-20	3,280	3,340	3,265	3,275	84,500	3,275
2023-02-17	3,260	3,305	3,240	3,280	79,000	3,280
2023-02-16	3,260	3,305	3,260	3,300	107,300	3,300
2023-02-15	3,245	3,250	3,210	3,210	58,000	3,210
2023-02-14	3,180	3,230	3,170	3,220	90,700	3,220
2023-02-13	3,120	3,165	3,100	3,140	91,800	3,140
2023-02-10	3,070	3,120	3,060	3,100	88,100	3,100
2023-02-09	3,050	3,100	3,025	3,080	49,900	3,080
2023-02-08	3,110	3,115	3,050	3,075	59,000	3,075
2023-02-07	2,984	3,115	2,984	3,110	213,300	3,110
2023-02-06	2,935	3,010	2,911	2,940	309,800	2,940
2023-02-03	3,025	3,050	3,000	3,030	116,400	3,030
2023-02-02	3,055	3,065	3,005	3,030	92,600	3,030
2023-02-01	3,095	3,115	3,040	3,040	60,700	3,040
2023-01-31	3,020	3,085	3,015	3,075	80,700	3,075
2023-01-30	3,035	3,055	3,015	3,025	67,300	3,025
2023-01-27	3,060	3,065	3,035	3,045	51,500	3,045
2023-01-26	3,065	3,090	3,050	3,060	57,900	3,060
2023-01-25	3,065	3,110	3,055	3,085	44,700	3,085
2023-01-24	3,095	3,115	3,070	3,095	107,300	3,095
2023-01-23	2,985	3,030	2,972	3,015	85,100	3,015
2023-01-20	2,935	2,956	2,925	2,946	29,300	2,946
2023-01-19	2,973	2,973	2,914	2,933	78,800	2,933
2023-01-18	2,939	2,997	2,935	2,975	83,200	2,975
2023-01-17	2,910	2,932	2,907	2,919	50,400	2,919
2023-01-16	2,901	2,941	2,874	2,904	77,700	2,904
2023-01-13	2,910	2,967	2,905	2,916	71,100	2,916
2023-01-12	2,923	2,963	2,912	2,927	63,000	2,927
2023-01-11	2,850	2,921	2,835	2,912	88,000	2,912
2023-01-10	2,837	2,849	2,793	2,805	111,400	2,805
2023-01-06	2,780	2,813	2,766	2,813	91,700	2,813
2023-01-05	2,797	2,830	2,790	2,817	85,000	2,817
2023-01-04	2,920	2,920	2,789	2,793	117,000	2,793

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04月
日	月	火	水	木	金	土
« 03月29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