7599 (株)IDOM の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,080	3,100	3,050	3,065	16,940	306.50
2012-12-27	3,100	3,120	3,035	3,065	34,240	306.50
2012-12-26	3,160	3,170	3,075	3,105	46,340	310.50
2012-12-25	3,180	3,190	3,120	3,125	15,290	312.50
2012-12-21	3,095	3,135	3,085	3,090	18,980	309
2012-12-20	3,050	3,105	3,030	3,075	21,930	307.50
2012-12-19	3,085	3,085	3,015	3,080	31,850	308
2012-12-18	3,170	3,190	3,065	3,085	38,470	308.50
2012-12-17	3,225	3,245	3,160	3,180	20,680	318
2012-12-14	3,155	3,225	3,155	3,195	39,670	319.50
2012-12-13	3,220	3,240	3,180	3,185	18,940	318.50
2012-12-12	3,175	3,205	3,160	3,175	24,950	317.50
2012-12-11	3,190	3,190	3,120	3,150	18,580	315
2012-12-10	3,180	3,195	3,155	3,185	15,360	318.50
2012-12-07	3,190	3,195	3,160	3,165	21,290	316.50
2012-12-06	3,125	3,195	3,115	3,160	26,500	316
2012-12-05	3,105	3,140	3,070	3,110	19,380	311
2012-12-04	3,050	3,125	3,040	3,115	20,930	311.50
2012-12-03	3,145	3,155	3,050	3,065	28,310	306.50
2012-11-30	3,170	3,170	3,105	3,120	40,290	312
2012-11-29	3,105	3,170	3,095	3,135	37,550	313.50
2012-11-28	3,100	3,185	3,075	3,105	53,500	310.50
2012-11-27	3,000	3,115	2,978	3,110	35,830	311
2012-11-26	2,927	3,045	2,926	3,005	57,400	300.50
2012-11-22	3,025	3,025	2,919	2,928	81,880	292.80
2012-11-21	3,065	3,085	2,960	2,979	78,990	297.90
2012-11-20	3,125	3,125	3,035	3,065	59,240	306.50
2012-11-19	3,090	3,160	3,085	3,105	54,390	310.50
2012-11-16	3,160	3,200	3,105	3,110	50,410	311
2012-11-15	3,195	3,195	3,105	3,175	36,340	317.50
2012-11-14	3,070	3,195	3,070	3,195	43,420	319.50
2012-11-13	3,055	3,155	3,055	3,105	32,380	310.50
2012-11-12	3,085	3,100	3,045	3,055	37,570	305.50
2012-11-09	3,210	3,210	3,110	3,125	49,060	312.50
2012-11-08	3,200	3,255	3,190	3,230	37,330	323
2012-11-07	3,200	3,245	3,185	3,230	57,290	323
2012-11-06	3,145	3,165	3,110	3,155	48,280	315.50
2012-11-05	3,115	3,150	3,080	3,145	42,160	314.50
2012-11-02	3,055	3,125	3,050	3,120	44,630	312
2012-11-01	3,045	3,075	2,998	3,055	31,850	305.50
2012-10-31	3,010	3,165	3,010	3,055	128,480	305.50
2012-10-30	2,877	3,050	2,860	3,010	144,390	301
2012-10-29	2,895	2,906	2,801	2,855	54,840	285.50
2012-10-26	2,916	2,950	2,872	2,914	50,510	291.40
2012-10-25	2,861	2,922	2,827	2,915	72,940	291.50
2012-10-24	2,872	2,911	2,825	2,870	72,960	287
2012-10-23	2,871	2,912	2,846	2,898	75,070	289.80
2012-10-22	2,828	2,889	2,821	2,857	56,420	285.70
2012-10-19	2,805	2,939	2,772	2,878	160,170	287.80
2012-10-18	2,705	2,849	2,677	2,847	99,390	284.70
2012-10-17	2,622	2,710	2,596	2,661	57,170	266.10
2012-10-16	2,678	2,683	2,608	2,623	48,240	262.30
2012-10-15	2,707	2,724	2,651	2,683	132,060	268.30
2012-10-12	2,575	2,725	2,570	2,706	201,900	270.60
2012-10-11	2,398	2,535	2,380	2,487	70,210	248.70
2012-10-10	2,441	2,451	2,410	2,433	50,430	243.30
2012-10-09	2,439	2,485	2,421	2,442	73,610	244.20
2012-10-05	2,444	2,449	2,409	2,439	56,070	243.90
2012-10-04	2,342	2,456	2,316	2,446	160,450	244.60
2012-10-03	2,023	2,368	2,023	2,343	224,100	234.30
2012-10-02	2,190	2,200	2,121	2,123	36,590	212.30
2012-10-01	2,237	2,238	2,180	2,189	29,190	218.90
2012-09-28	2,275	2,276	2,208	2,232	39,660	223.20
2012-09-27	2,256	2,270	2,231	2,258	37,030	225.80
2012-09-26	2,256	2,286	2,246	2,256	23,980	225.60
2012-09-25	2,231	2,274	2,230	2,261	18,880	226.10
2012-09-24	2,245	2,274	2,236	2,243	21,290	224.30
2012-09-21	2,230	2,285	2,230	2,243	35,700	224.30
2012-09-20	2,283	2,283	2,225	2,225	38,990	222.50
2012-09-19	2,244	2,296	2,244	2,282	38,010	228.20
2012-09-18	2,266	2,267	2,221	2,251	54,140	225.10
2012-09-14	2,286	2,293	2,247	2,266	44,610	226.60
2012-09-13	2,308	2,317	2,268	2,277	24,780	227.70
2012-09-12	2,317	2,317	2,259	2,315	22,840	231.50
2012-09-11	2,357	2,360	2,283	2,316	23,300	231.60
2012-09-10	2,328	2,362	2,291	2,350	24,940	235
2012-09-07	2,282	2,330	2,263	2,328	57,110	232.80
2012-09-06	2,197	2,227	2,153	2,220	30,440	222
2012-09-05	2,143	2,229	2,142	2,221	73,770	222.10
2012-09-04	2,330	2,331	2,130	2,142	140,620	214.20
2012-09-03	2,327	2,373	2,305	2,336	20,460	233.60
2012-08-31	2,355	2,381	2,350	2,350	19,910	235
2012-08-30	2,456	2,475	2,394	2,403	26,780	240.30
2012-08-29	2,422	2,518	2,419	2,476	54,860	247.60
2012-08-28	2,451	2,460	2,400	2,422	58,300	242.20
2012-08-27	2,445	2,477	2,437	2,456	18,480	245.60
2012-08-24	2,461	2,478	2,445	2,448	16,130	244.80
2012-08-23	2,459	2,490	2,450	2,488	14,160	248.80
2012-08-22	2,480	2,483	2,436	2,458	23,000	245.80
2012-08-21	2,465	2,497	2,456	2,485	19,240	248.50
2012-08-20	2,489	2,514	2,464	2,466	21,900	246.60
2012-08-17	2,510	2,510	2,459	2,483	29,700	248.30
2012-08-16	2,483	2,525	2,435	2,495	48,980	249.50
2012-08-15	2,493	2,493	2,413	2,433	18,350	243.30
2012-08-14	2,429	2,497	2,421	2,488	38,020	248.80
2012-08-13	2,369	2,444	2,368	2,420	31,080	242
2012-08-10	2,374	2,400	2,342	2,377	34,190	237.70
2012-08-09	2,401	2,403	2,343	2,373	29,960	237.30
2012-08-08	2,415	2,477	2,397	2,411	23,250	241.10
2012-08-07	2,341	2,437	2,325	2,428	35,090	242.80
2012-08-06	2,332	2,368	2,320	2,351	22,030	235.10
2012-08-03	2,356	2,356	2,270	2,286	38,160	228.60
2012-08-02	2,374	2,455	2,359	2,394	44,300	239.40
2012-08-01	2,392	2,397	2,338	2,359	30,260	235.90
2012-07-31	2,380	2,414	2,362	2,398	25,600	239.80
2012-07-30	2,393	2,393	2,319	2,370	31,720	237
2012-07-27	2,346	2,388	2,306	2,382	48,420	238.20
2012-07-26	2,220	2,315	2,206	2,271	55,340	227.10
2012-07-25	2,220	2,249	2,191	2,211	51,740	221.10
2012-07-24	2,224	2,239	2,210	2,217	26,570	221.70
2012-07-23	2,270	2,271	2,211	2,211	30,580	221.10
2012-07-20	2,276	2,286	2,251	2,273	39,100	227.30
2012-07-19	2,249	2,287	2,246	2,276	29,710	227.60
2012-07-18	2,250	2,273	2,230	2,236	35,570	223.60
2012-07-17	2,283	2,295	2,250	2,250	37,140	225
2012-07-13	2,326	2,328	2,261	2,277	61,880	227.70
2012-07-12	2,275	2,330	2,252	2,328	70,980	232.80
2012-07-11	2,461	2,463	2,300	2,300	167,610	230
2012-07-10	2,501	2,529	2,497	2,507	21,410	250.70
2012-07-09	2,532	2,547	2,504	2,520	24,320	252
2012-07-06	2,535	2,580	2,532	2,541	32,400	254.10
2012-07-05	2,632	2,634	2,574	2,585	20,850	258.50
2012-07-04	2,539	2,632	2,539	2,618	45,340	261.80
2012-07-03	2,529	2,553	2,520	2,535	43,410	253.50
2012-07-02	2,599	2,599	2,514	2,514	54,830	251.40
2012-06-29	2,542	2,565	2,497	2,549	41,030	254.90
2012-06-28	2,500	2,567	2,500	2,567	43,610	256.70
2012-06-27	2,476	2,498	2,441	2,498	34,390	249.80
2012-06-26	2,451	2,493	2,450	2,482	52,700	248.20
2012-06-25	2,486	2,486	2,441	2,450	26,820	245
2012-06-22	2,431	2,469	2,431	2,451	16,390	245.10
2012-06-21	2,445	2,472	2,437	2,460	27,000	246
2012-06-20	2,485	2,485	2,430	2,441	38,870	244.10
2012-06-19	2,475	2,499	2,455	2,459	44,200	245.90
2012-06-18	2,474	2,491	2,455	2,474	32,160	247.40
2012-06-15	2,446	2,474	2,426	2,444	36,070	244.40
2012-06-14	2,451	2,496	2,450	2,496	23,660	249.60
2012-06-13	2,499	2,516	2,462	2,464	20,010	246.40
2012-06-12	2,466	2,526	2,458	2,482	15,940	248.20
2012-06-11	2,497	2,539	2,476	2,496	11,180	249.60
2012-06-08	2,528	2,528	2,444	2,458	31,470	245.80
2012-06-07	2,508	2,545	2,497	2,544	38,010	254.40
2012-06-06	2,499	2,499	2,413	2,458	25,550	245.80
2012-06-05	2,401	2,465	2,393	2,463	24,680	246.30
2012-06-04	2,469	2,499	2,393	2,400	30,200	240
2012-06-01	2,511	2,552	2,485	2,517	35,670	251.70
2012-05-31	2,507	2,519	2,490	2,500	33,660	250
2012-05-30	2,580	2,592	2,537	2,546	23,130	254.60
2012-05-29	2,541	2,587	2,505	2,577	38,440	257.70
2012-05-28	2,625	2,640	2,545	2,547	10,280	254.70
2012-05-25	2,620	2,644	2,592	2,612	22,560	261.20
2012-05-24	2,620	2,640	2,568	2,598	23,380	259.80
2012-05-23	2,654	2,698	2,624	2,628	20,570	262.80
2012-05-22	2,654	2,709	2,654	2,667	23,330	266.70
2012-05-21	2,671	2,715	2,656	2,663	20,730	266.30
2012-05-18	2,750	2,750	2,664	2,695	71,520	269.50
2012-05-17	2,623	2,814	2,623	2,810	60,500	281
2012-05-16	2,671	2,686	2,630	2,649	45,450	264.90
2012-05-15	2,760	2,761	2,632	2,682	57,760	268.20
2012-05-14	2,810	2,816	2,761	2,762	31,500	276.20
2012-05-11	2,808	2,858	2,794	2,833	53,760	283.30
2012-05-10	2,752	2,811	2,742	2,801	38,740	280.10
2012-05-09	2,813	2,820	2,753	2,762	28,870	276.20
2012-05-08	2,788	2,855	2,784	2,843	46,580	284.30
2012-05-07	2,811	2,822	2,750	2,751	36,820	275.10
2012-05-02	2,810	2,881	2,810	2,871	49,430	287.10
2012-05-01	2,850	2,859	2,781	2,795	77,050	279.50
2012-04-27	2,856	2,910	2,838	2,865	64,170	286.50
2012-04-26	2,907	2,913	2,850	2,855	62,060	285.50
2012-04-25	2,896	2,918	2,875	2,898	83,130	289.80
2012-04-24	2,854	2,884	2,849	2,873	60,590	287.30
2012-04-23	2,924	2,959	2,854	2,860	86,300	286
2012-04-20	2,887	2,927	2,866	2,923	60,010	292.30
2012-04-19	2,870	2,904	2,850	2,891	58,010	289.10
2012-04-18	2,875	2,912	2,850	2,897	85,460	289.70
2012-04-17	2,910	2,916	2,860	2,863	60,060	286.30
2012-04-16	2,925	2,947	2,900	2,916	39,600	291.60
2012-04-13	2,920	2,977	2,913	2,966	32,790	296.60
2012-04-12	2,916	2,932	2,875	2,918	61,790	291.80
2012-04-11	2,987	3,010	2,905	2,918	63,810	291.80
2012-04-10	3,020	3,040	2,994	2,995	32,730	299.50
2012-04-09	3,075	3,095	3,015	3,020	36,230	302
2012-04-06	3,090	3,155	3,070	3,125	76,400	312.50
2012-04-05	3,080	3,160	3,005	3,145	119,930	314.50
2012-04-04	3,300	3,320	3,205	3,225	36,340	322.50
2012-04-03	3,300	3,320	3,260	3,295	34,560	329.50
2012-04-02	3,265	3,305	3,265	3,295	44,480	329.50
2012-03-30	3,270	3,270	3,225	3,250	31,750	325
2012-03-29	3,120	3,290	3,120	3,275	100,740	327.50
2012-03-28	3,150	3,190	3,130	3,190	17,460	319
2012-03-27	3,135	3,160	3,130	3,140	24,830	314
2012-03-26	3,200	3,200	3,130	3,130	23,830	313
2012-03-23	3,185	3,185	3,145	3,170	17,570	317
2012-03-22	3,165	3,195	3,155	3,180	18,130	318
2012-03-21	3,150	3,175	3,150	3,160	19,770	316
2012-03-19	3,180	3,180	3,145	3,150	21,010	315
2012-03-16	3,135	3,185	3,135	3,185	20,970	318.50
2012-03-15	3,175	3,175	3,135	3,140	22,720	314
2012-03-14	3,235	3,235	3,160	3,160	26,980	316
2012-03-13	3,135	3,230	3,135	3,185	36,230	318.50
2012-03-12	3,150	3,210	3,150	3,170	18,260	317
2012-03-09	3,160	3,195	3,115	3,190	57,200	319
2012-03-08	3,160	3,165	3,110	3,115	35,170	311.50
2012-03-07	3,140	3,185	3,130	3,160	18,130	316
2012-03-06	3,115	3,195	3,115	3,195	36,140	319.50
2012-03-05	3,120	3,145	3,105	3,110	22,610	311
2012-03-02	3,140	3,155	3,110	3,140	27,080	314
2012-03-01	3,215	3,215	3,095	3,100	39,870	310
2012-02-29	3,270	3,270	3,160	3,165	34,670	316.50
2012-02-28	3,185	3,270	3,185	3,265	49,070	326.50
2012-02-27	3,275	3,290	3,220	3,220	59,590	322
2012-02-24	3,370	3,385	3,330	3,330	63,560	333
2012-02-23	3,290	3,430	3,280	3,400	74,320	340
2012-02-22	3,270	3,290	3,245	3,285	41,410	328.50
2012-02-21	3,160	3,275	3,160	3,270	67,840	327
2012-02-20	3,160	3,180	3,150	3,155	40,800	315.50
2012-02-17	3,145	3,165	3,135	3,140	34,560	314
2012-02-16	3,135	3,155	3,135	3,145	28,190	314.50
2012-02-15	3,150	3,160	3,130	3,140	35,290	314
2012-02-14	3,140	3,165	3,125	3,165	25,970	316.50
2012-02-13	3,140	3,145	3,115	3,135	23,940	313.50
2012-02-10	3,150	3,180	3,130	3,140	30,690	314
2012-02-09	3,180	3,180	3,125	3,165	34,580	316.50
2012-02-08	3,100	3,180	3,100	3,180	50,980	318
2012-02-07	3,060	3,070	3,050	3,070	23,050	307
2012-02-06	3,085	3,085	3,030	3,040	39,000	304
2012-02-03	3,010	3,040	3,000	3,030	29,030	303
2012-02-02	3,040	3,065	2,972	3,010	55,460	301
2012-02-01	2,951	3,075	2,951	3,040	64,180	304
2012-01-31	2,950	2,990	2,940	2,975	61,000	297.50
2012-01-30	2,930	2,950	2,910	2,949	26,490	294.90
2012-01-27	2,903	2,938	2,903	2,927	30,910	292.70
2012-01-26	2,901	2,947	2,901	2,902	40,680	290.20
2012-01-25	2,935	2,949	2,888	2,896	58,250	289.60
2012-01-24	2,933	2,938	2,888	2,904	46,540	290.40
2012-01-23	2,926	2,926	2,875	2,891	53,860	289.10
2012-01-20	2,875	2,923	2,875	2,888	55,600	288.80
2012-01-19	2,859	2,859	2,816	2,845	55,640	284.50
2012-01-18	2,859	2,859	2,801	2,813	53,080	281.30
2012-01-17	2,803	2,859	2,790	2,833	64,680	283.30
2012-01-16	2,745	2,785	2,740	2,773	31,880	277.30
2012-01-13	2,765	2,769	2,746	2,755	58,320	275.50
2012-01-12	2,726	2,766	2,712	2,764	51,800	276.40
2012-01-11	2,733	2,747	2,715	2,725	70,590	272.50
2012-01-10	2,830	2,830	2,711	2,731	160,820	273.10
2012-01-06	3,010	3,015	2,915	2,923	123,870	292.30
2012-01-05	3,200	3,200	3,105	3,110	88,920	311
2012-01-04	3,185	3,220	3,180	3,200	21,700	320

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

2024年05月
日	月	火	水	木	金	土
« 04月30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