7599 (株)IDOM の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	3,000	3,000	2,995	3,000	1,900	300
2001-12-27	3,000	3,000	2,900	3,000	6,900	300
2001-12-26	3,150	3,150	3,150	3,150	800	315
2001-12-25	3,250	3,250	3,050	3,100	6,200	310
2001-12-21	3,000	3,000	2,970	3,000	36,600	300
2001-12-20	2,990	3,000	2,970	3,000	4,100	300
2001-12-19	2,980	3,000	2,980	2,990	6,700	299
2001-12-18	2,970	2,980	2,970	2,980	1,400	298
2001-12-17	2,910	2,920	2,910	2,920	2,600	292
2001-12-14	3,000	3,000	2,910	2,910	16,100	291
2001-12-13	3,000	3,000	2,990	3,000	5,500	300
2001-12-12	2,985	3,000	2,910	2,995	9,400	299.50
2001-12-11	3,000	3,000	2,960	2,990	8,500	299
2001-12-10	2,950	3,080	2,950	3,000	12,800	300
2001-12-07	3,180	3,180	3,150	3,150	8,400	315
2001-12-06	3,290	3,290	3,160	3,200	20,200	320
2001-12-05	3,300	3,300	3,200	3,290	5,200	329
2001-12-04	3,290	3,300	3,250	3,300	9,600	330
2001-12-03	3,290	3,290	3,090	3,290	4,600	329
2001-11-30	3,210	3,350	3,100	3,290	25,500	329
2001-11-29	3,200	3,200	3,160	3,200	10,700	320
2001-11-28	3,190	3,200	3,190	3,200	5,200	320
2001-11-27	3,250	3,250	3,200	3,250	12,200	325
2001-11-26	3,130	3,250	3,130	3,250	17,200	325
2001-11-22	3,100	3,120	3,100	3,120	14,100	312
2001-11-21	3,100	3,100	3,090	3,100	12,800	310
2001-11-20	3,100	3,100	3,090	3,100	18,100	310
2001-11-19	3,110	3,110	3,090	3,100	14,500	310
2001-11-16	3,150	3,150	3,090	3,110	9,000	311
2001-11-15	3,100	3,100	3,050	3,050	6,300	305
2001-11-14	3,100	3,120	3,050	3,050	75,400	305
2001-11-13	3,000	3,100	3,000	3,050	87,500	305
2001-11-12	3,100	3,100	2,990	3,000	6,200	300
2001-11-09	2,950	3,080	2,950	3,050	10,800	305
2001-11-08	3,160	3,160	3,090	3,090	9,100	309
2001-11-07	3,170	3,180	3,160	3,160	8,400	316
2001-11-06	3,170	3,170	3,150	3,170	2,200	317
2001-11-05	3,110	3,200	3,100	3,170	9,100	317
2001-11-02	3,180	3,180	3,100	3,110	7,800	311
2001-11-01	3,200	3,200	3,100	3,190	4,900	319
2001-10-31	3,100	3,200	3,100	3,200	27,900	320
2001-10-30	3,150	3,220	3,100	3,200	23,400	320
2001-10-29	3,140	3,290	3,140	3,250	19,200	325
2001-10-26	3,050	3,100	3,030	3,100	18,100	310
2001-10-25	3,050	3,090	2,990	3,000	30,400	300
2001-10-24	3,090	3,090	3,000	3,000	34,900	300
2001-10-23	2,810	3,140	2,800	3,050	24,800	305
2001-10-22	2,790	2,810	2,780	2,810	4,700	281
2001-10-19	2,700	2,880	2,700	2,750	14,900	275
2001-10-18	2,700	2,700	2,650	2,650	3,600	265
2001-10-17	2,580	2,700	2,460	2,700	10,000	270
2001-10-16	2,470	2,600	2,450	2,600	5,300	260
2001-10-15	2,480	2,480	2,470	2,470	3,600	247
2001-10-12	2,570	2,570	2,440	2,480	4,700	248
2001-10-11	2,565	2,570	2,555	2,555	1,200	255.50
2001-10-10	2,580	2,580	2,570	2,570	4,800	257
2001-10-09	2,600	2,600	2,580	2,580	1,500	258
2001-10-05	2,450	2,450	2,400	2,400	1,700	240
2001-10-04	2,450	2,450	2,450	2,450	3,300	245
2001-10-03	2,500	2,500	2,450	2,450	3,900	245
2001-10-02	2,545	2,550	2,500	2,500	1,000	250
2001-10-01	2,550	2,550	2,495	2,550	1,300	255
2001-09-28	2,570	2,570	2,550	2,550	2,500	255
2001-09-27	2,590	2,590	2,590	2,590	2,600	259
2001-09-26	2,670	2,670	2,600	2,600	1,900	260
2001-09-25	2,680	2,680	2,595	2,600	3,300	260
2001-09-21	2,350	2,400	2,350	2,400	3,600	240
2001-09-20	2,310	2,350	2,310	2,350	3,900	235
2001-09-19	2,310	2,310	2,280	2,310	11,900	231
2001-09-18	2,280	2,400	2,280	2,300	1,400	230
2001-09-17	2,240	2,300	2,240	2,280	3,800	228
2001-09-14	2,200	2,240	2,200	2,240	400	224
2001-09-13	2,105	2,140	2,100	2,140	4,300	214
2001-09-12	2,300	2,300	2,300	2,300	4,600	230
2001-09-11	2,550	2,550	2,500	2,500	3,700	250
2001-09-10	2,560	2,560	2,550	2,550	1,500	255
2001-09-07	2,600	2,610	2,550	2,560	9,800	256
2001-09-06	2,590	2,600	2,590	2,600	900	260
2001-09-05	2,600	2,600	2,570	2,600	500	260
2001-09-04	2,630	2,630	2,550	2,555	8,800	255.50
2001-09-03	2,590	2,590	2,500	2,500	3,100	250
2001-08-31	2,620	2,620	2,590	2,590	200	259
2001-08-30	2,630	2,630	2,590	2,590	200	259
2001-08-29	2,660	2,660	2,600	2,630	22,300	263
2001-08-27	2,650	2,665	2,610	2,650	3,700	265
2001-08-24	2,650	2,650	2,600	2,600	4,300	260
2001-08-23	2,640	2,660	2,640	2,650	7,500	265
2001-08-22	2,620	2,640	2,600	2,640	2,800	264
2001-08-21	2,620	2,640	2,600	2,625	8,000	262.50
2001-08-20	2,640	2,640	2,600	2,620	800	262
2001-08-17	2,595	2,600	2,530	2,600	6,600	260
2001-08-16	2,610	2,610	2,600	2,600	900	260
2001-08-15	2,610	2,610	2,590	2,590	800	259
2001-08-14	2,590	2,610	2,590	2,610	1,400	261
2001-08-13	2,560	2,590	2,560	2,590	1,700	259
2001-08-10	2,510	2,560	2,510	2,550	5,100	255
2001-08-09	2,545	2,550	2,500	2,500	2,000	250
2001-08-08	2,465	2,560	2,465	2,560	31,100	256
2001-08-07	2,505	2,530	2,460	2,460	1,600	246
2001-08-06	2,620	2,620	2,500	2,580	1,500	258
2001-08-03	2,650	2,650	2,590	2,640	2,200	264
2001-08-02	2,610	2,690	2,600	2,650	1,300	265
2001-08-01	2,700	2,700	2,650	2,650	600	265
2001-07-31	2,700	2,700	2,680	2,700	2,400	270
2001-07-30	2,700	2,700	2,700	2,700	4,400	270
2001-07-27	2,740	2,740	2,690	2,700	5,500	270
2001-07-26	2,740	2,740	2,700	2,740	4,400	274
2001-07-25	2,750	2,750	2,700	2,700	9,700	270
2001-07-24	2,700	2,720	2,600	2,700	7,500	270
2001-07-23	2,690	2,740	2,500	2,700	17,600	270
2001-07-19	2,660	2,740	2,620	2,700	5,500	270
2001-07-18	2,760	2,760	2,500	2,660	4,700	266
2001-07-17	2,800	2,800	2,700	2,770	3,200	277
2001-07-16	2,800	2,820	2,800	2,815	4,500	281.50
2001-07-13	2,830	2,840	2,780	2,800	5,400	280
2001-07-12	2,800	2,840	2,800	2,820	9,300	282
2001-07-11	2,780	2,800	2,740	2,800	8,100	280
2001-07-10	2,750	2,780	2,720	2,780	4,700	278
2001-07-09	2,725	2,725	2,715	2,715	6,100	271.50
2001-07-06	2,710	2,730	2,710	2,715	6,000	271.50
2001-07-05	2,780	2,785	2,710	2,710	8,100	271
2001-07-04	2,645	2,750	2,640	2,750	7,300	275
2001-07-03	2,705	2,705	2,640	2,640	3,500	264
2001-07-02	2,700	2,730	2,700	2,700	5,700	270
2001-06-29	2,795	2,795	2,680	2,730	25,300	273
2001-06-28	2,850	2,850	2,705	2,720	6,200	272
2001-06-27	2,860	2,860	2,820	2,830	10,400	283
2001-06-26	2,825	2,895	2,820	2,820	22,100	282
2001-06-25	2,860	2,910	2,820	2,820	29,000	282
2001-06-22	2,685	2,780	2,680	2,740	15,500	274
2001-06-21	2,600	2,670	2,580	2,670	14,000	267
2001-06-20	2,600	2,600	2,480	2,540	6,200	254
2001-06-19	2,630	2,710	2,600	2,640	8,700	264
2001-06-18	2,800	2,840	2,710	2,710	12,800	271
2001-06-15	2,645	2,790	2,600	2,780	30,600	278
2001-06-14	2,595	2,770	2,570	2,645	95,800	264.50
2001-06-13	2,210	2,600	2,205	2,600	59,400	260
2001-06-12	2,285	2,290	2,200	2,200	1,700	220
2001-06-11	2,300	2,305	2,280	2,305	10,700	230.50
2001-06-08	2,330	2,330	2,285	2,305	14,200	230.50
2001-06-07	2,350	2,350	2,310	2,330	5,000	233
2001-06-06	2,220	2,305	2,220	2,290	3,300	229
2001-06-05	2,305	2,340	2,290	2,305	6,100	230.50
2001-06-04	2,300	2,350	2,290	2,335	6,000	233.50
2001-06-01	2,300	2,320	2,280	2,320	10,100	232
2001-05-31	2,320	2,320	2,270	2,300	3,500	230
2001-05-30	2,320	2,340	2,260	2,320	11,300	232
2001-05-29	2,290	2,340	2,250	2,310	7,100	231
2001-05-28	2,205	2,290	2,205	2,290	3,300	229
2001-05-25	2,235	2,240	2,200	2,200	3,000	220
2001-05-24	2,120	2,250	2,120	2,155	4,700	215.50
2001-05-23	2,300	2,300	2,100	2,100	6,200	210
2001-05-22	2,300	2,300	2,150	2,300	4,500	230
2001-05-21	2,200	2,240	2,170	2,230	7,700	223
2001-05-18	2,200	2,200	2,160	2,170	4,600	217
2001-05-17	2,200	2,330	2,200	2,300	1,200	230
2001-05-16	2,245	2,245	2,150	2,200	17,500	220
2001-05-15	2,260	2,260	2,180	2,205	3,600	220.50
2001-05-14	2,400	2,400	2,300	2,300	6,200	230
2001-05-11	2,390	2,400	2,340	2,400	5,600	240
2001-05-10	2,320	2,390	2,300	2,380	7,500	238
2001-05-09	2,305	2,310	2,290	2,300	6,900	230
2001-05-08	2,300	2,350	2,300	2,300	5,600	230
2001-05-07	2,320	2,360	2,320	2,320	10,000	232
2001-05-02	2,360	2,400	2,300	2,350	6,200	235
2001-05-01	2,335	2,430	2,335	2,400	7,100	240
2001-04-27	2,265	2,395	2,265	2,370	9,300	237
2001-04-26	2,365	2,365	2,260	2,260	14,900	226
2001-04-25	2,400	2,400	2,360	2,365	14,100	236.50
2001-04-24	2,400	2,425	2,360	2,410	13,200	241
2001-04-23	2,400	2,450	2,400	2,400	21,500	240
2001-04-20	2,300	2,420	2,300	2,400	38,800	240
2001-04-19	2,130	2,250	2,130	2,250	25,200	225
2001-04-18	2,060	2,195	2,000	2,050	12,000	205
2001-04-17	2,105	2,120	2,090	2,090	21,900	209
2001-04-16	2,100	2,150	2,100	2,145	4,400	214.50
2001-04-13	2,130	2,160	2,130	2,155	4,400	215.50
2001-04-12	2,190	2,250	2,130	2,250	5,600	225
2001-04-11	2,250	2,250	2,110	2,110	2,400	211
2001-04-10	2,250	2,290	2,180	2,180	10,600	218
2001-04-09	2,235	2,250	2,190	2,210	6,100	221
2001-04-06	2,360	2,360	2,250	2,250	5,600	225
2001-04-05	2,390	2,400	2,340	2,360	18,900	236
2001-04-04	2,400	2,500	2,250	2,320	31,400	232
2001-04-03	2,240	2,440	2,140	2,440	39,700	244
2001-04-02	2,270	2,290	2,160	2,240	34,200	224
2001-03-30	2,045	2,190	2,010	2,190	39,300	219
2001-03-29	2,085	2,085	1,990	2,005	8,800	200.50
2001-03-28	2,005	2,100	1,960	2,045	14,800	204.50
2001-03-27	2,095	2,095	2,000	2,000	11,200	200
2001-03-26	2,000	2,100	2,000	2,100	37,000	210
2001-03-23	1,950	1,970	1,830	1,850	58,400	185
2001-03-22	1,800	1,810	1,765	1,810	9,400	181
2001-03-21	1,691	1,820	1,670	1,820	18,100	182
2001-03-19	1,600	1,610	1,585	1,601	12,300	160.10
2001-03-16	1,634	1,635	1,620	1,620	9,900	162
2001-03-15	1,679	1,679	1,620	1,650	10,900	165
2001-03-14	1,700	1,700	1,690	1,695	5,500	169.50
2001-03-13	1,602	1,700	1,600	1,700	8,500	170
2001-03-12	1,725	1,725	1,710	1,720	23,100	172
2001-03-09	1,702	1,730	1,702	1,725	11,200	172.50
2001-03-08	1,742	1,750	1,742	1,750	26,200	175
2001-03-07	1,809	1,819	1,700	1,740	34,100	174
2001-03-06	1,745	1,750	1,699	1,749	32,700	174.90
2001-03-05	1,806	1,806	1,611	1,685	13,000	168.50
2001-03-02	1,834	1,850	1,834	1,836	18,300	183.60
2001-03-01	1,849	1,850	1,820	1,835	10,900	183.50
2001-02-28	1,899	1,900	1,820	1,851	19,300	185.10
2001-02-27	1,940	1,940	1,900	1,925	4,800	192.50
2001-02-26	2,000	2,000	1,900	1,900	11,500	190
2001-02-23	1,990	1,990	1,960	1,976	27,700	197.60
2001-02-22	2,000	2,000	1,900	1,910	21,700	191
2001-02-21	2,035	2,075	2,000	2,000	23,200	200
2001-02-20	2,000	2,050	1,999	2,010	20,700	201
2001-02-19	2,080	2,080	1,960	2,000	32,800	200
2001-02-16	2,070	2,100	2,050	2,100	20,800	210
2001-02-15	2,100	2,100	2,050	2,080	78,000	208
2001-02-14	2,200	2,200	2,050	2,080	45,300	208
2001-02-13	2,000	2,270	2,000	2,210	64,400	221
2001-02-09	1,940	1,990	1,940	1,990	84,400	199
2001-02-08	1,840	1,980	1,840	1,897	90,300	189.70
2001-02-07	1,750	1,815	1,750	1,780	68,800	178
2001-02-06	1,706	1,706	1,650	1,690	11,600	169
2001-02-05	1,659	1,700	1,650	1,695	10,000	169.50
2001-02-02	1,679	1,730	1,660	1,663	21,000	166.30
2001-02-01	1,649	1,730	1,600	1,649	21,600	164.90
2001-01-31	1,690	1,710	1,650	1,660	23,100	166
2001-01-30	1,790	1,790	1,720	1,720	37,900	172
2001-01-29	1,750	1,820	1,750	1,800	53,400	180
2001-01-26	1,660	1,780	1,620	1,780	44,600	178
2001-01-25	1,550	1,661	1,520	1,660	61,000	166
2001-01-24	1,555	1,570	1,450	1,461	13,300	146.10
2001-01-23	1,618	1,618	1,550	1,550	16,900	155
2001-01-22	1,550	1,730	1,470	1,625	61,000	162.50
2001-01-19	1,430	1,550	1,380	1,550	61,100	155
2001-01-18	1,310	1,370	1,300	1,350	23,800	135
2001-01-17	1,300	1,310	1,235	1,310	14,400	131
2001-01-16	1,220	1,295	1,212	1,270	16,000	127
2001-01-15	1,200	1,240	1,190	1,211	17,700	121.10
2001-01-12	1,230	1,250	1,200	1,200	11,800	120
2001-01-11	1,210	1,210	1,185	1,210	24,800	121
2001-01-10	1,260	1,260	1,185	1,198	20,400	119.80
2001-01-09	1,300	1,300	1,250	1,260	29,100	126
2001-01-05	1,300	1,320	1,290	1,309	32,000	130.90
2001-01-04	1,480	1,480	1,280	1,280	9,400	128

分割・併合履歴： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株

2024年12月
日	月	火	水	木	金	土
« 11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	31