7599 (株)IDOM の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	13,700	13,710	13,510	13,700	19,880	1,370
2004-12-29	13,390	13,700	13,390	13,700	31,990	1,370
2004-12-28	13,000	13,430	13,000	13,340	23,160	1,334
2004-12-27	12,900	13,090	12,880	13,050	27,660	1,305
2004-12-24	12,790	12,890	12,700	12,810	31,560	1,281
2004-12-22	12,660	12,790	12,640	12,780	25,030	1,278
2004-12-21	12,400	12,750	12,310	12,670	36,820	1,267
2004-12-20	12,390	12,450	12,220	12,420	25,900	1,242
2004-12-17	12,200	12,400	12,190	12,400	42,260	1,240
2004-12-16	12,100	12,160	11,700	12,110	14,470	1,211
2004-12-15	12,000	12,200	12,000	12,100	13,900	1,210
2004-12-14	11,700	12,210	11,700	12,050	51,190	1,205
2004-12-13	11,690	11,830	11,620	11,670	23,690	1,167
2004-12-10	11,420	11,770	11,420	11,530	28,080	1,153
2004-12-09	11,830	11,840	11,410	11,470	31,440	1,147
2004-12-08	11,900	12,090	11,810	11,820	26,360	1,182
2004-12-07	12,160	12,190	11,860	11,890	15,740	1,189
2004-12-06	11,980	12,220	11,980	12,150	16,690	1,215
2004-12-03	11,940	12,170	11,940	12,030	25,640	1,203
2004-12-02	12,000	12,100	11,730	11,940	24,220	1,194
2004-12-01	11,750	11,980	11,650	11,650	28,290	1,165
2004-11-30	12,020	12,560	11,980	12,090	62,050	1,209
2004-11-29	12,620	12,680	12,540	12,560	8,950	1,256
2004-11-26	12,490	12,780	12,450	12,610	59,850	1,261
2004-11-25	12,260	12,610	12,250	12,550	52,080	1,255
2004-11-24	12,230	12,330	12,180	12,270	19,400	1,227
2004-11-22	12,300	12,310	12,120	12,230	18,330	1,223
2004-11-19	12,390	12,450	12,280	12,310	23,310	1,231
2004-11-18	12,100	12,450	12,070	12,370	33,140	1,237
2004-11-17	12,000	12,120	11,900	12,080	16,700	1,208
2004-11-16	12,200	12,270	12,050	12,050	27,600	1,205
2004-11-15	12,120	12,200	12,050	12,200	54,710	1,220
2004-11-12	11,910	12,110	11,900	12,100	59,750	1,210
2004-11-11	11,950	11,990	11,850	11,900	21,080	1,190
2004-11-10	11,830	11,990	11,790	11,950	47,080	1,195
2004-11-09	11,480	11,960	11,410	11,680	33,970	1,168
2004-11-08	11,400	11,500	11,300	11,400	42,170	1,140
2004-11-05	11,090	11,610	11,080	11,590	59,480	1,159
2004-11-04	10,650	10,890	10,620	10,850	34,330	1,085
2004-11-02	10,550	10,700	10,470	10,640	22,720	1,064
2004-11-01	10,720	10,720	10,550	10,610	7,260	1,061
2004-10-29	10,610	10,820	10,530	10,760	17,360	1,076
2004-10-28	10,690	10,890	10,620	10,790	14,440	1,079
2004-10-27	10,830	10,850	10,680	10,780	15,610	1,078
2004-10-26	10,650	10,750	10,440	10,640	15,020	1,064
2004-10-25	10,750	10,770	10,380	10,450	33,980	1,045
2004-10-22	10,460	11,210	10,320	10,800	29,940	1,080
2004-10-21	10,500	10,500	10,200	10,300	23,260	1,030
2004-10-20	10,770	10,770	10,410	10,460	33,090	1,046
2004-10-19	10,890	10,890	10,700	10,770	10,160	1,077
2004-10-18	10,900	10,900	10,730	10,740	6,530	1,074
2004-10-15	10,520	10,850	10,510	10,790	29,170	1,079
2004-10-14	10,810	10,980	10,500	10,770	22,340	1,077
2004-10-13	10,800	11,030	10,680	11,020	25,600	1,102
2004-10-12	11,250	11,260	10,790	10,860	35,170	1,086
2004-10-08	11,390	11,470	11,250	11,290	11,250	1,129
2004-10-07	11,500	11,500	11,400	11,450	7,110	1,145
2004-10-06	11,450	11,490	11,250	11,460	8,200	1,146
2004-10-05	11,480	11,550	11,470	11,500	10,500	1,150
2004-10-04	11,390	11,540	11,370	11,480	16,330	1,148
2004-10-01	11,150	11,340	11,150	11,270	12,110	1,127
2004-09-30	11,210	11,230	11,000	11,090	9,670	1,109
2004-09-29	11,280	11,280	11,060	11,120	6,160	1,112
2004-09-28	11,010	11,250	11,000	11,150	6,750	1,115
2004-09-27	11,190	11,270	11,000	11,190	14,670	1,119
2004-09-24	10,700	11,170	10,500	11,160	41,310	1,116
2004-09-22	11,200	11,240	10,620	10,790	40,040	1,079
2004-09-21	11,430	11,520	11,220	11,250	21,460	1,125
2004-09-17	11,580	11,600	11,350	11,430	11,350	1,143
2004-09-16	11,610	11,850	11,560	11,560	14,720	1,156
2004-09-15	11,850	11,950	11,750	11,750	18,170	1,175
2004-09-14	11,870	11,950	11,810	11,940	15,480	1,194
2004-09-13	11,930	11,990	11,830	11,870	28,820	1,187
2004-09-10	11,970	11,990	11,250	11,930	66,580	1,193
2004-09-09	12,010	12,070	11,950	11,950	15,210	1,195
2004-09-08	11,980	12,120	11,980	12,090	17,610	1,209
2004-09-07	12,150	12,160	11,960	11,970	13,940	1,197
2004-09-06	11,930	12,200	11,930	12,200	27,860	1,220
2004-09-03	11,920	11,980	11,910	11,960	14,320	1,196
2004-09-02	11,930	12,000	11,920	11,930	13,690	1,193
2004-09-01	11,780	11,990	11,780	11,950	17,450	1,195
2004-08-31	11,830	11,900	11,680	11,770	5,540	1,177
2004-08-30	11,930	11,940	11,790	11,900	11,790	1,190
2004-08-27	11,810	11,940	11,800	11,900	12,120	1,190
2004-08-26	11,990	11,990	11,710	11,900	11,450	1,190
2004-08-25	11,990	12,000	11,820	11,970	7,500	1,197
2004-08-24	11,910	11,980	11,820	11,930	19,920	1,193
2004-08-23	12,000	12,000	11,850	11,910	11,920	1,191
2004-08-20	11,900	12,060	11,900	11,990	37,910	1,199
2004-08-19	11,600	11,760	11,600	11,760	18,540	1,176
2004-08-18	11,500	11,650	11,480	11,550	33,460	1,155
2004-08-17	11,010	11,560	11,010	11,470	24,520	1,147
2004-08-16	11,000	11,170	10,940	11,140	19,780	1,114
2004-08-13	10,930	10,930	10,400	10,860	17,980	1,086
2004-08-12	10,500	10,800	10,400	10,730	27,270	1,073
2004-08-11	10,600	10,600	10,400	10,500	12,340	1,050
2004-08-10	10,300	10,570	10,110	10,370	21,120	1,037
2004-08-09	10,260	10,500	10,200	10,380	9,050	1,038
2004-08-06	10,340	10,490	10,330	10,460	8,550	1,046
2004-08-05	10,500	10,640	10,200	10,540	12,950	1,054
2004-08-04	10,450	10,470	10,240	10,430	14,420	1,043
2004-08-03	10,700	10,700	10,320	10,490	18,750	1,049
2004-08-02	10,600	10,660	10,410	10,650	18,560	1,065
2004-07-30	10,440	10,800	10,280	10,800	19,040	1,080
2004-07-29	10,740	10,750	10,500	10,640	37,090	1,064
2004-07-28	10,380	10,650	10,220	10,540	21,030	1,054
2004-07-27	10,550	10,570	10,030	10,180	43,620	1,018
2004-07-26	10,800	10,850	10,530	10,540	13,620	1,054
2004-07-23	11,280	11,280	10,970	10,980	12,490	1,098
2004-07-22	11,160	11,160	10,900	10,970	11,090	1,097
2004-07-21	11,300	11,360	11,120	11,170	16,180	1,117
2004-07-20	11,000	11,370	10,830	11,290	17,120	1,129
2004-07-16	11,000	11,280	10,650	11,140	34,960	1,114
2004-07-15	11,260	11,490	10,640	10,860	49,810	1,086
2004-07-14	11,800	11,890	11,220	11,220	37,510	1,122
2004-07-13	11,850	12,100	11,620	11,800	24,050	1,180
2004-07-12	11,600	12,280	11,520	12,240	36,330	1,224
2004-07-09	11,600	11,750	11,430	11,700	12,630	1,170
2004-07-08	11,760	11,820	11,180	11,420	32,310	1,142
2004-07-07	11,650	12,190	11,500	11,800	14,810	1,180
2004-07-06	11,830	12,000	11,580	11,620	22,120	1,162
2004-07-05	12,300	12,400	12,020	12,020	22,330	1,202
2004-07-02	12,300	12,560	12,100	12,420	24,490	1,242
2004-07-01	12,700	12,950	12,680	12,680	52,520	1,268
2004-06-30	12,490	12,590	12,300	12,590	49,060	1,259
2004-06-29	12,050	12,330	12,030	12,270	36,740	1,227
2004-06-28	12,000	12,050	11,910	12,050	20,150	1,205
2004-06-25	12,030	12,040	11,860	11,860	10,420	1,186
2004-06-24	12,000	12,040	11,910	11,950	13,360	1,195
2004-06-23	12,000	12,040	11,900	12,020	11,730	1,202
2004-06-22	12,060	12,060	11,960	12,000	9,350	1,200
2004-06-21	11,960	12,090	11,920	11,920	16,370	1,192
2004-06-18	12,060	12,060	11,400	11,900	16,120	1,190
2004-06-17	12,070	12,080	11,810	12,080	26,960	1,208
2004-06-16	12,000	12,130	11,910	12,070	34,640	1,207
2004-06-15	12,000	12,040	11,840	12,010	23,630	1,201
2004-06-14	11,610	12,000	11,600	11,940	26,460	1,194
2004-06-11	11,510	11,870	11,510	11,620	35,830	1,162
2004-06-10	11,510	11,860	11,490	11,610	34,270	1,161
2004-06-09	11,550	11,650	11,300	11,480	27,490	1,148
2004-06-08	11,550	11,650	11,520	11,540	11,240	1,154
2004-06-07	11,370	11,680	11,370	11,490	14,290	1,149
2004-06-04	11,530	11,850	11,370	11,370	18,470	1,137
2004-06-03	11,800	11,900	11,380	11,520	23,900	1,152
2004-06-02	11,880	12,000	11,780	11,800	11,890	1,180
2004-06-01	11,800	12,000	11,720	11,900	22,640	1,190
2004-05-31	11,790	11,920	11,720	11,880	15,520	1,188
2004-05-28	11,550	11,690	11,200	11,690	19,550	1,169
2004-05-27	11,700	11,700	11,420	11,500	12,700	1,150
2004-05-26	11,700	11,790	11,420	11,420	8,120	1,142
2004-05-25	11,600	11,730	11,510	11,620	11,870	1,162
2004-05-24	11,500	11,910	10,940	11,730	29,810	1,173
2004-05-21	11,500	11,500	11,250	11,370	4,950	1,137
2004-05-20	11,300	11,300	10,940	11,140	17,620	1,114
2004-05-19	11,080	11,300	10,760	11,230	24,870	1,123
2004-05-18	9,890	10,690	9,890	10,320	25,730	1,032
2004-05-17	11,300	11,300	10,010	10,390	26,820	1,039
2004-05-14	11,090	11,500	10,830	11,450	21,590	1,145
2004-05-13	11,560	11,570	11,100	11,220	13,980	1,122
2004-05-12	10,990	11,230	10,590	11,160	24,440	1,116
2004-05-11	10,350	11,000	9,580	10,590	34,700	1,059
2004-05-10	11,240	11,500	10,010	10,680	22,790	1,068
2004-05-07	11,500	11,750	10,980	11,530	28,990	1,153
2004-05-06	11,850	11,900	11,600	11,600	26,600	1,160
2004-04-30	12,000	12,020	11,850	11,890	22,640	1,189
2004-04-28	12,060	12,080	12,000	12,010	15,180	1,201
2004-04-27	12,140	12,150	12,000	12,060	19,770	1,206
2004-04-26	12,010	12,250	11,960	12,100	36,380	1,210
2004-04-23	12,030	12,050	11,950	11,960	25,130	1,196
2004-04-22	11,940	12,000	11,910	11,980	49,230	1,198
2004-04-21	12,030	12,200	11,900	11,900	81,820	1,190
2004-04-20	12,420	12,830	12,000	12,250	35,610	1,225
2004-04-19	13,900	13,900	12,180	12,400	37,380	1,240
2004-04-16	12,100	14,070	11,640	13,900	86,600	1,390
2004-04-15	11,600	12,260	11,490	12,070	39,400	1,207
2004-04-14	11,340	11,690	11,340	11,690	12,970	1,169
2004-04-13	11,230	11,600	11,220	11,470	14,020	1,147
2004-04-12	11,100	11,300	11,000	11,220	7,100	1,122
2004-04-09	11,000	11,290	10,910	11,100	13,160	1,110
2004-04-08	11,150	11,450	10,960	11,300	15,780	1,130
2004-04-07	11,150	11,350	11,150	11,250	11,580	1,125
2004-04-06	11,360	11,360	11,090	11,280	35,580	1,128
2004-04-05	11,400	11,480	11,100	11,360	50,750	1,136
2004-04-02	11,000	11,480	10,800	11,330	65,260	1,133
2004-04-01	10,450	10,840	10,400	10,800	107,300	1,080
2004-03-31	9,800	9,870	9,670	9,850	33,810	985
2004-03-30	9,690	9,950	9,450	9,520	112,720	952
2004-03-29	9,490	9,490	9,300	9,400	21,960	940
2004-03-26	9,500	9,540	9,430	9,500	16,870	950
2004-03-25	9,490	9,550	9,380	9,450	17,170	945
2004-03-24	9,510	9,550	9,390	9,390	21,170	939
2004-03-23	9,450	9,470	9,340	9,410	24,520	941
2004-03-22	9,030	9,400	8,990	9,190	19,280	919
2004-03-19	9,150	9,240	9,020	9,060	19,120	906
2004-03-18	9,380	9,380	9,160	9,240	10,290	924
2004-03-17	9,470	9,500	9,260	9,380	12,410	938
2004-03-16	9,430	9,430	9,340	9,370	6,100	937
2004-03-15	9,500	9,600	9,420	9,420	20,030	942
2004-03-12	9,200	9,400	9,200	9,360	25,630	936
2004-03-11	9,100	9,350	9,100	9,300	13,100	930
2004-03-10	9,300	9,330	9,050	9,190	18,450	919
2004-03-09	9,250	9,450	9,100	9,330	20,750	933
2004-03-08	9,130	9,510	9,130	9,350	33,470	935
2004-03-05	8,960	9,140	8,950	9,120	18,790	912
2004-03-04	8,760	9,190	8,750	8,950	22,630	895
2004-03-03	8,760	8,780	8,700	8,750	6,970	875
2004-03-02	8,770	8,770	8,670	8,750	16,940	875
2004-03-01	8,690	8,770	8,550	8,770	21,730	877
2004-02-27	8,200	8,900	8,190	8,790	37,360	879
2004-02-26	8,060	8,200	8,060	8,200	6,320	820
2004-02-25	8,150	8,150	8,100	8,100	12,370	810
2004-02-24	8,090	8,190	8,050	8,110	21,470	811
2004-02-23	8,340	8,430	8,120	8,230	28,660	823
2004-02-20	8,250	8,460	8,250	8,330	4,420	833
2004-02-19	8,400	8,500	8,200	8,450	5,050	845
2004-02-18	8,500	8,520	8,390	8,470	9,360	847
2004-02-17	8,500	8,520	8,450	8,450	8,710	845
2004-02-16	8,440	8,490	8,390	8,400	9,410	840
2004-02-13	8,450	8,470	8,350	8,440	4,140	844
2004-02-12	8,500	8,500	8,450	8,450	5,910	845
2004-02-10	8,500	8,500	8,430	8,450	2,460	845
2004-02-09	8,350	8,530	8,350	8,430	7,780	843
2004-02-06	8,270	8,440	8,270	8,340	2,250	834
2004-02-05	8,370	8,390	8,100	8,270	12,420	827
2004-02-04	8,450	8,470	8,230	8,370	12,870	837
2004-02-03	8,490	8,600	8,210	8,450	17,740	845
2004-02-02	8,510	8,590	8,370	8,390	7,540	839
2004-01-30	8,310	8,590	8,300	8,510	20,540	851
2004-01-29	8,690	8,700	8,400	8,410	15,980	841
2004-01-28	8,670	8,750	8,400	8,720	10,710	872
2004-01-27	8,700	8,790	8,670	8,670	18,930	867
2004-01-26	8,440	8,720	8,390	8,700	11,940	870
2004-01-23	8,540	8,540	8,450	8,490	17,560	849
2004-01-22	8,380	8,600	8,250	8,540	17,210	854
2004-01-21	8,640	8,650	8,350	8,370	14,610	837
2004-01-20	8,790	8,790	8,560	8,650	15,680	865
2004-01-19	8,700	8,790	8,500	8,750	32,770	875
2004-01-16	7,980	8,630	7,970	8,350	66,380	835
2004-01-15	7,950	8,000	7,900	7,950	25,570	795
2004-01-14	7,910	8,000	7,860	7,990	7,610	799
2004-01-13	7,970	8,070	7,900	7,940	16,360	794
2004-01-09	7,900	7,990	7,830	7,990	15,310	799
2004-01-08	7,920	8,000	7,750	7,950	15,850	795
2004-01-07	7,680	7,920	7,500	7,880	21,120	788
2004-01-06	7,500	8,110	7,500	7,880	37,720	788
2004-01-05	7,400	7,500	7,400	7,490	5,720	749

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