7599 (株)IDOM の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	586	588	579	587	179,900	587
2013-12-27	578	583	571	582	269,500	582
2013-12-26	561	577	560	574	250,900	574
2013-12-25	548	560	547	560	337,500	560
2013-12-24	560	560	548	551	388,300	551
2013-12-20	556	562	550	560	297,800	560
2013-12-19	547	561	544	554	634,000	554
2013-12-18	549	553	539	540	418,100	540
2013-12-17	548	553	545	548	326,700	548
2013-12-16	555	561	543	546	377,700	546
2013-12-13	560	569	553	561	402,000	561
2013-12-12	564	565	557	563	215,800	563
2013-12-11	567	571	561	565	184,700	565
2013-12-10	571	574	568	568	257,100	568
2013-12-09	573	578	570	574	196,100	574
2013-12-06	566	578	563	567	164,800	567
2013-12-05	576	576	567	567	240,500	567
2013-12-04	580	580	569	575	224,900	575
2013-12-03	596	598	583	585	282,600	585
2013-12-02	603	606	597	599	112,600	599
2013-11-29	595	607	595	604	255,000	604
2013-11-28	599	605	595	599	251,400	599
2013-11-27	600	601	588	592	244,400	592
2013-11-26	595	603	591	599	368,500	599
2013-11-25	595	606	594	599	273,100	599
2013-11-22	592	592	588	591	307,100	591
2013-11-21	591	594	584	588	196,400	588
2013-11-20	583	590	580	589	317,800	589
2013-11-19	576	588	572	587	306,400	587
2013-11-18	577	580	571	574	169,000	574
2013-11-15	570	580	569	574	335,700	574
2013-11-14	564	573	559	564	340,400	564
2013-11-13	560	565	559	563	462,600	563
2013-11-12	570	570	547	556	874,600	556
2013-11-11	583	584	568	571	197,400	571
2013-11-08	570	579	567	573	321,100	573
2013-11-07	588	591	575	580	357,900	580
2013-11-06	570	582	551	578	703,400	578
2013-11-05	572	587	570	580	488,300	580
2013-11-01	578	579	566	569	385,300	569
2013-10-31	592	600	582	584	251,900	584
2013-10-30	607	609	595	597	250,600	597
2013-10-29	600	609	593	600	351,500	600
2013-10-28	609	609	593	600	204,000	600
2013-10-25	607	607	597	605	297,300	605
2013-10-24	595	607	586	606	508,400	606
2013-10-23	599	607	595	600	631,500	600
2013-10-22	585	595	582	590	655,600	590
2013-10-21	577	587	574	578	394,400	578
2013-10-18	583	586	578	579	580,700	579
2013-10-17	574	580	569	579	528,000	579
2013-10-16	580	585	561	573	982,300	573
2013-10-15	606	606	579	585	1,167,100	585
2013-10-11	625	627	601	627	486,700	627
2013-10-10	605	621	600	620	612,400	620
2013-10-09	585	598	576	597	198,700	597
2013-10-08	578	592	568	588	191,600	588
2013-10-07	590	596	577	579	302,800	579
2013-10-04	609	614	591	593	276,700	593
2013-10-03	594	614	591	608	300,800	608
2013-10-02	625	625	590	595	682,500	595
2013-10-01	587	600	587	590	194,000	590
2013-09-30	598	602	586	587	304,700	587
2013-09-27	616	616	597	604	275,500	604
2013-09-26	601	609	588	609	281,600	609
2013-09-25	615	616	589	600	513,200	600
2013-09-24	597	612	594	612	305,700	612
2013-09-20	594	599	584	596	462,200	596
2013-09-19	588	591	575	589	280,000	589
2013-09-18	586	595	573	582	428,600	582
2013-09-17	558	595	558	588	912,300	588
2013-09-13	544	553	533	540	481,500	540
2013-09-12	541	555	538	542	431,300	542
2013-09-11	547	554	539	540	180,200	540
2013-09-10	545	548	540	545	190,100	545
2013-09-09	546	548	537	544	173,000	544
2013-09-06	547	553	534	536	197,200	536
2013-09-05	562	563	544	547	317,700	547
2013-09-04	545	565	540	565	294,900	565
2013-09-03	538	546	535	541	287,900	541
2013-09-02	525	537	524	534	229,400	534
2013-08-30	556	556	522	528	555,300	528
2013-08-29	542	557	542	556	287,800	556
2013-08-28	555	555	545	546	195,500	546
2013-08-27	575	580	564	570	241,800	570
2013-08-26	570	576	564	575	268,800	575
2013-08-23	577	577	563	566	264,200	566
2013-08-22	570	576	565	571	284,000	571
2013-08-21	560	572	550	570	548,200	570
2013-08-20	565	569	555	556	258,500	556
2013-08-19	561	574	561	567	139,900	567
2013-08-16	557	569	555	562	184,300	562
2013-08-15	569	580	565	567	332,900	567
2013-08-14	571	592	568	579	575,600	579
2013-08-13	602	606	567	571	1,280,100	571
2013-08-12	619	619	601	601	466,500	601
2013-08-09	643	643	614	627	428,100	627
2013-08-08	645	658	628	633	517,100	633
2013-08-07	654	655	640	641	262,000	641
2013-08-06	671	671	638	656	585,900	656
2013-08-05	673	683	662	679	516,100	679
2013-08-02	639	673	636	673	673,000	673
2013-08-01	603	633	600	633	619,800	633
2013-07-31	630	633	606	612	364,600	612
2013-07-30	614	642	611	640	348,100	640
2013-07-29	640	641	622	623	544,500	623
2013-07-26	644	651	625	647	981,300	647
2013-07-25	632	650	629	642	799,700	642
2013-07-24	620	628	613	627	354,700	627
2013-07-23	614	626	613	620	344,800	620
2013-07-22	622	627	611	618	454,100	618
2013-07-19	614	633	612	628	1,201,700	628
2013-07-18	606	614	599	604	716,500	604
2013-07-17	611	628	610	614	907,800	614
2013-07-16	621	638	612	615	1,186,100	615
2013-07-12	672	673	618	631	1,818,000	631
2013-07-11	647	676	635	672	961,600	672
2013-07-10	710	712	653	657	841,100	657
2013-07-09	650	690	637	683	1,044,900	683
2013-07-08	677	688	650	653	502,700	653
2013-07-05	703	705	668	675	496,200	675
2013-07-04	700	706	686	686	199,000	686
2013-07-03	700	714	694	702	237,400	702
2013-07-02	718	718	695	708	397,800	708
2013-07-01	672	720	672	712	827,500	712
2013-06-28	665	672	653	666	630,900	666
2013-06-27	646	658	605	658	585,600	658
2013-06-26	642	651	630	638	482,300	638
2013-06-25	660	660	621	633	561,100	633
2013-06-24	631	667	624	659	540,100	659
2013-06-21	614	649	611	641	872,900	641
2013-06-20	615	631	604	613	488,900	613
2013-06-19	613	625	598	619	573,900	619
2013-06-18	589	611	587	597	301,100	597
2013-06-17	580	592	562	586	685,900	586
2013-06-14	615	627	580	580	680,400	580
2013-06-13	573	623	565	600	955,600	600
2013-06-12	560	576	550	572	193,800	572
2013-06-11	585	587	570	578	361,600	578
2013-06-10	552	591	552	587	407,900	587
2013-06-07	530	538	505	517	786,700	517
2013-06-06	575	595	551	553	793,800	553
2013-06-05	600	623	585	592	367,000	592
2013-06-04	581	600	570	599	317,200	599
2013-06-03	620	621	590	591	473,400	591
2013-05-31	633	652	624	639	376,800	639
2013-05-30	626	636	610	615	596,800	615
2013-05-29	628	689	617	656	1,146,200	656
2013-05-28	606	626	599	612	487,800	612
2013-05-27	615	625	575	614	835,600	614
2013-05-24	619	654	611	629	632,200	629
2013-05-23	671	689	627	629	908,400	629
2013-05-22	679	694	667	681	493,000	681
2013-05-21	690	699	673	678	373,400	678
2013-05-20	710	719	686	690	440,600	690
2013-05-17	675	715	674	705	701,800	705
2013-05-16	653	690	644	685	866,500	685
2013-05-15	723	739	653	662	1,711,600	662
2013-05-14	739	748	716	724	869,300	724
2013-05-13	762	775	750	754	942,100	754
2013-05-10	771	775	736	747	998,500	747
2013-05-09	782	792	745	752	1,337,600	752
2013-05-08	785	795	775	782	678,000	782
2013-05-07	805	818	777	790	1,094,800	790
2013-05-02	800	811	783	802	623,400	802
2013-05-01	798	820	790	800	877,300	800
2013-04-30	763	810	750	782	1,143,600	782
2013-04-26	825	828	751	767	1,397,100	767
2013-04-25	760	834	742	820	1,077,000	820
2013-04-24	7,500	7,560	7,270	7,560	133,330	756
2013-04-23	7,240	7,400	7,170	7,270	99,570	727
2013-04-22	7,120	7,180	6,950	7,150	86,810	715
2013-04-19	6,390	7,250	6,380	6,980	247,270	698
2013-04-18	6,450	6,550	6,200	6,300	103,600	630
2013-04-17	5,950	6,500	5,940	6,440	159,900	644
2013-04-16	5,870	6,160	5,830	5,900	237,290	590
2013-04-15	6,000	6,060	5,610	5,670	135,360	567
2013-04-12	5,960	5,990	5,800	5,880	32,700	588
2013-04-11	5,820	5,990	5,700	5,960	44,290	596
2013-04-10	5,810	5,830	5,690	5,730	21,990	573
2013-04-09	5,970	5,980	5,670	5,790	49,760	579
2013-04-08	5,570	5,840	5,450	5,820	78,430	582
2013-04-05	5,530	5,600	5,440	5,480	75,870	548
2013-04-04	5,170	5,460	5,170	5,450	52,680	545
2013-04-03	4,860	5,360	4,860	5,330	51,800	533
2013-04-02	5,090	5,180	4,900	4,930	99,770	493
2013-04-01	5,530	5,530	5,120	5,120	51,250	512
2013-03-29	5,530	5,560	5,320	5,520	54,710	552
2013-03-28	5,290	5,530	5,290	5,500	57,370	550
2013-03-27	5,180	5,280	5,150	5,280	25,920	528
2013-03-26	5,140	5,190	5,060	5,160	40,820	516
2013-03-25	5,200	5,310	5,050	5,070	33,350	507
2013-03-22	5,100	5,170	5,010	5,110	82,650	511
2013-03-21	5,010	5,220	5,010	5,170	84,020	517
2013-03-19	4,800	4,990	4,800	4,950	80,630	495
2013-03-18	4,450	4,800	4,420	4,725	109,980	472.50
2013-03-15	4,360	4,470	4,350	4,445	43,970	444.50
2013-03-14	4,400	4,425	4,265	4,275	38,040	427.50
2013-03-13	4,265	4,375	4,250	4,345	36,580	434.50
2013-03-12	4,360	4,360	4,260	4,265	34,480	426.50
2013-03-11	4,465	4,525	4,340	4,360	45,610	436
2013-03-08	4,250	4,495	4,210	4,460	88,860	446
2013-03-07	4,250	4,300	4,190	4,250	35,180	425
2013-03-06	4,195	4,250	4,130	4,235	55,250	423.50
2013-03-05	3,995	4,200	3,985	4,125	74,470	412.50
2013-03-04	3,855	3,995	3,815	3,995	93,480	399.50
2013-03-01	3,790	3,810	3,750	3,805	49,280	380.50
2013-02-28	3,565	3,855	3,565	3,850	122,330	385
2013-02-27	3,520	3,555	3,435	3,525	66,570	352.50
2013-02-26	3,610	3,620	3,515	3,540	40,730	354
2013-02-25	3,645	3,705	3,640	3,670	46,460	367
2013-02-22	3,615	3,670	3,535	3,590	44,450	359
2013-02-21	3,650	3,690	3,630	3,675	43,030	367.50
2013-02-20	3,575	3,665	3,570	3,645	37,880	364.50
2013-02-19	3,525	3,605	3,500	3,530	40,010	353
2013-02-18	3,455	3,540	3,430	3,525	22,140	352.50
2013-02-15	3,470	3,495	3,380	3,445	28,070	344.50
2013-02-14	3,475	3,520	3,405	3,465	32,530	346.50
2013-02-13	3,525	3,570	3,495	3,510	42,850	351
2013-02-12	3,550	3,585	3,525	3,535	30,810	353.50
2013-02-08	3,530	3,625	3,530	3,545	44,240	354.50
2013-02-07	3,610	3,640	3,530	3,560	62,520	356
2013-02-06	3,715	3,775	3,600	3,610	125,800	361
2013-02-05	3,800	3,800	3,670	3,695	55,300	369.50
2013-02-04	3,830	3,840	3,805	3,810	31,170	381
2013-02-01	3,895	3,935	3,825	3,830	42,070	383
2013-01-31	3,885	3,890	3,805	3,880	32,990	388
2013-01-30	3,890	3,910	3,830	3,890	23,190	389
2013-01-29	3,780	3,890	3,775	3,880	49,940	388
2013-01-28	3,820	3,845	3,790	3,790	24,680	379
2013-01-25	3,700	3,885	3,675	3,790	62,070	379
2013-01-24	3,770	3,800	3,535	3,790	90,970	379
2013-01-23	3,725	3,890	3,650	3,820	69,900	382
2013-01-22	3,895	3,895	3,715	3,775	54,890	377.50
2013-01-21	3,950	3,995	3,900	3,925	35,290	392.50
2013-01-18	3,940	3,995	3,915	3,945	62,360	394.50
2013-01-17	3,790	3,925	3,790	3,910	97,130	391
2013-01-16	3,620	3,870	3,600	3,790	113,770	379
2013-01-15	3,530	3,645	3,500	3,550	72,550	355
2013-01-11	3,320	3,575	3,320	3,565	136,310	356.50
2013-01-10	3,260	3,310	3,260	3,270	15,230	327
2013-01-09	3,255	3,295	3,205	3,260	29,930	326
2013-01-08	3,340	3,340	3,200	3,235	35,020	323.50
2013-01-07	3,135	3,310	3,120	3,300	76,540	330
2013-01-04	3,115	3,135	3,055	3,065	31,850	306.50

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