7599 (株)IDOM の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	655	655	630	644	678,800	644
2016-12-29	657	668	657	661	437,500	661
2016-12-28	665	666	656	657	544,400	657
2016-12-27	669	678	668	673	492,700	673
2016-12-26	669	672	664	669	295,600	669
2016-12-22	678	678	664	671	358,100	671
2016-12-21	661	677	661	669	607,600	669
2016-12-20	681	682	655	661	739,300	661
2016-12-19	661	688	660	685	837,400	685
2016-12-16	673	676	652	661	775,100	661
2016-12-15	675	686	662	673	723,100	673
2016-12-14	684	707	669	679	1,732,000	679
2016-12-13	620	675	620	670	2,403,000	670
2016-12-12	610	621	602	615	497,800	615
2016-12-09	603	620	602	608	731,800	608
2016-12-08	615	624	606	610	1,109,300	610
2016-12-07	586	612	586	609	1,192,100	609
2016-12-06	584	594	578	585	430,700	585
2016-12-05	580	585	576	584	360,000	584
2016-12-02	571	586	567	580	559,200	580
2016-12-01	570	578	570	574	574,700	574
2016-11-30	580	583	565	568	753,000	568
2016-11-29	552	588	550	581	1,148,700	581
2016-11-28	553	557	548	556	394,600	556
2016-11-25	562	566	552	558	563,100	558
2016-11-24	566	567	556	560	480,900	560
2016-11-22	550	569	549	564	607,900	564
2016-11-21	550	554	547	551	361,500	551
2016-11-18	555	555	544	548	448,200	548
2016-11-17	559	559	543	546	607,800	546
2016-11-16	564	583	564	568	878,700	568
2016-11-15	560	562	552	561	577,500	561
2016-11-14	550	562	548	555	644,200	555
2016-11-11	539	549	531	544	816,200	544
2016-11-10	530	538	525	533	540,900	533
2016-11-09	535	540	491	512	946,600	512
2016-11-08	542	542	528	528	366,300	528
2016-11-07	533	543	531	538	647,500	538
2016-11-04	524	528	518	526	476,400	526
2016-11-02	546	549	530	532	1,036,300	532
2016-11-01	548	564	546	560	661,400	560
2016-10-31	546	555	541	548	706,500	548
2016-10-28	532	552	532	549	1,170,700	549
2016-10-27	510	542	509	532	1,734,600	532
2016-10-26	508	511	504	510	744,900	510
2016-10-25	508	517	507	512	598,800	512
2016-10-24	507	509	502	504	523,900	504
2016-10-21	509	518	505	506	1,048,400	506
2016-10-20	516	521	507	511	992,700	511
2016-10-19	496	520	492	514	1,999,700	514
2016-10-17	510	515	503	506	3,073,900	506
2016-10-13	582	582	562	564	1,040,300	564
2016-10-12	582	586	578	579	724,700	579
2016-10-11	590	590	580	582	454,300	582
2016-10-07	584	589	575	587	462,400	587
2016-10-06	580	585	577	582	710,000	582
2016-10-05	569	578	566	576	702,900	576
2016-10-04	584	597	561	563	1,102,400	563
2016-10-03	567	585	567	580	583,400	580
2016-09-30	560	568	559	565	414,100	565
2016-09-29	570	571	565	570	326,400	570
2016-09-28	572	572	562	568	318,800	568
2016-09-27	558	570	551	570	824,600	570
2016-09-26	574	574	560	562	651,500	562
2016-09-23	575	580	566	572	831,900	572
2016-09-21	567	576	558	575	896,400	575
2016-09-20	567	575	561	567	769,000	567
2016-09-16	575	599	570	577	1,604,400	577
2016-09-15	637	638	570	578	2,547,000	578
2016-09-14	636	656	636	648	888,700	648
2016-09-13	649	652	634	645	1,141,200	645
2016-09-12	650	655	637	653	749,400	653
2016-09-09	637	662	636	660	1,212,800	660
2016-09-08	629	642	625	641	669,100	641
2016-09-07	626	634	619	630	574,300	630
2016-09-06	630	633	619	632	751,300	632
2016-09-05	624	626	618	625	498,300	625
2016-09-02	618	620	608	619	656,400	619
2016-09-01	621	623	613	615	452,600	615
2016-08-31	607	618	603	617	938,800	617
2016-08-30	625	627	609	612	789,000	612
2016-08-29	633	637	625	627	731,200	627
2016-08-26	634	637	624	631	1,309,000	631
2016-08-25	642	643	624	628	849,600	628
2016-08-24	619	639	617	632	1,760,200	632
2016-08-23	616	617	608	612	856,000	612
2016-08-22	615	626	614	625	685,900	625
2016-08-19	599	614	593	614	1,032,100	614
2016-08-18	618	619	590	593	1,211,700	593
2016-08-17	625	635	623	624	910,000	624
2016-08-16	626	643	618	627	1,173,500	627
2016-08-15	622	637	615	619	1,065,600	619
2016-08-12	593	628	592	622	1,663,500	622
2016-08-10	593	597	582	587	955,500	587
2016-08-09	572	593	570	593	862,700	593
2016-08-08	582	583	563	571	1,187,700	571
2016-08-05	589	604	571	572	1,939,300	572
2016-08-04	565	604	561	599	2,078,700	599
2016-08-03	570	578	561	564	1,430,000	564
2016-08-02	547	586	545	571	2,654,000	571
2016-08-01	534	560	526	554	1,836,100	554
2016-07-29	533	536	508	524	1,715,100	524
2016-07-28	539	545	538	539	1,103,700	539
2016-07-27	537	551	537	541	1,445,100	541
2016-07-26	560	560	535	543	2,222,000	543
2016-07-25	557	568	548	553	2,408,500	553
2016-07-22	541	576	525	567	6,047,300	567
2016-07-21	510	552	502	550	6,798,500	550
2016-07-20	531	536	490	499	7,302,400	499
2016-07-19	565	570	519	529	11,823,200	529
2016-07-15	565	565	565	565	2,370,600	565
2016-07-14	715	715	715	715	205,100	715
2016-07-13	879	879	852	865	1,669,600	865
2016-07-12	817	856	815	832	1,117,300	832
2016-07-11	785	812	782	804	996,500	804
2016-07-08	786	800	777	783	845,000	783
2016-07-07	794	805	780	784	979,300	784
2016-07-06	800	802	786	800	846,900	800
2016-07-05	837	840	804	806	1,098,700	806
2016-07-04	853	854	841	851	408,700	851
2016-07-01	844	874	839	858	1,167,400	858
2016-06-30	862	866	834	836	514,100	836
2016-06-29	860	868	845	858	675,100	858
2016-06-28	845	858	842	848	977,900	848
2016-06-27	863	883	856	869	900,000	869
2016-06-24	905	906	808	824	751,700	824
2016-06-23	890	896	879	884	556,700	884
2016-06-22	886	906	884	896	606,600	896
2016-06-21	902	902	885	896	480,600	896
2016-06-20	910	924	902	915	574,800	915
2016-06-17	906	917	892	897	1,002,600	897
2016-06-16	930	931	874	891	1,563,200	891
2016-06-15	933	958	914	944	1,047,500	944
2016-06-14	988	1,005	936	941	1,200,400	941
2016-06-13	1,010	1,015	987	988	772,400	988
2016-06-10	1,037	1,056	1,029	1,039	848,600	1,039
2016-06-09	1,005	1,041	1,004	1,038	793,800	1,038
2016-06-08	1,005	1,024	1,005	1,015	866,100	1,015
2016-06-07	1,054	1,054	1,004	1,015	952,100	1,015
2016-06-06	1,033	1,059	1,022	1,053	724,400	1,053
2016-06-03	1,066	1,066	1,044	1,050	787,600	1,050
2016-06-02	1,071	1,091	1,071	1,079	553,400	1,079
2016-06-01	1,102	1,122	1,077	1,084	809,900	1,084
2016-05-31	1,073	1,121	1,070	1,121	690,300	1,121
2016-05-30	1,081	1,088	1,065	1,076	590,100	1,076
2016-05-27	1,066	1,090	1,058	1,083	693,800	1,083
2016-05-26	1,086	1,091	1,073	1,082	378,600	1,082
2016-05-25	1,098	1,100	1,065	1,083	883,200	1,083
2016-05-24	1,114	1,117	1,087	1,092	556,500	1,092
2016-05-23	1,115	1,119	1,102	1,116	411,300	1,116
2016-05-20	1,108	1,122	1,103	1,117	523,200	1,117
2016-05-19	1,103	1,112	1,094	1,109	910,400	1,109
2016-05-18	1,111	1,120	1,097	1,108	502,900	1,108
2016-05-17	1,101	1,118	1,092	1,113	567,300	1,113
2016-05-16	1,137	1,150	1,103	1,106	1,043,500	1,106
2016-05-13	1,124	1,145	1,109	1,133	1,003,800	1,133
2016-05-12	1,096	1,116	1,089	1,114	657,700	1,114
2016-05-11	1,127	1,136	1,119	1,123	1,079,300	1,123
2016-05-10	1,111	1,127	1,099	1,112	1,289,200	1,112
2016-05-09	1,078	1,134	1,073	1,114	1,940,900	1,114
2016-05-06	1,068	1,085	1,024	1,048	1,442,400	1,048
2016-05-02	1,042	1,078	1,040	1,054	1,469,900	1,054
2016-04-28	1,099	1,116	1,082	1,087	1,137,600	1,087
2016-04-27	1,116	1,120	1,095	1,099	1,236,600	1,099
2016-04-26	1,103	1,120	1,064	1,087	2,098,200	1,087
2016-04-25	1,120	1,125	1,092	1,100	1,517,400	1,100
2016-04-22	1,146	1,150	1,121	1,132	1,606,600	1,132
2016-04-21	1,165	1,169	1,135	1,145	1,937,500	1,145
2016-04-20	1,164	1,170	1,144	1,149	1,591,100	1,149
2016-04-19	1,177	1,182	1,151	1,153	1,518,500	1,153
2016-04-18	1,158	1,184	1,157	1,164	1,266,600	1,164
2016-04-15	1,200	1,207	1,181	1,188	2,343,000	1,188
2016-04-14	1,149	1,205	1,116	1,184	5,833,000	1,184
2016-04-13	1,371	1,385	1,350	1,359	1,020,400	1,359
2016-04-12	1,363	1,399	1,344	1,367	1,154,000	1,367
2016-04-11	1,405	1,412	1,361	1,393	985,300	1,393
2016-04-08	1,331	1,441	1,331	1,424	1,021,500	1,424
2016-04-07	1,339	1,371	1,328	1,361	911,500	1,361
2016-04-06	1,341	1,366	1,317	1,356	793,600	1,356
2016-04-05	1,361	1,375	1,333	1,339	736,300	1,339
2016-04-04	1,363	1,388	1,358	1,378	594,800	1,378
2016-04-01	1,398	1,402	1,362	1,363	999,200	1,363
2016-03-31	1,398	1,421	1,385	1,401	789,000	1,401
2016-03-30	1,398	1,459	1,390	1,428	1,308,800	1,428
2016-03-29	1,342	1,419	1,337	1,398	1,276,300	1,398
2016-03-28	1,320	1,344	1,317	1,341	461,400	1,341
2016-03-25	1,320	1,337	1,304	1,309	571,700	1,309
2016-03-24	1,285	1,326	1,282	1,314	947,800	1,314
2016-03-23	1,274	1,289	1,263	1,285	420,100	1,285
2016-03-22	1,261	1,283	1,261	1,281	560,200	1,281
2016-03-18	1,256	1,273	1,227	1,260	883,500	1,260
2016-03-17	1,277	1,295	1,253	1,256	505,600	1,256
2016-03-16	1,264	1,284	1,232	1,274	666,700	1,274
2016-03-15	1,239	1,277	1,232	1,271	601,300	1,271
2016-03-14	1,246	1,261	1,238	1,251	286,100	1,251
2016-03-11	1,235	1,281	1,228	1,250	886,100	1,250
2016-03-10	1,200	1,252	1,199	1,243	727,400	1,243
2016-03-09	1,167	1,199	1,162	1,193	537,400	1,193
2016-03-08	1,154	1,170	1,147	1,162	407,400	1,162
2016-03-07	1,177	1,212	1,152	1,159	647,300	1,159
2016-03-04	1,183	1,185	1,165	1,176	523,000	1,176
2016-03-03	1,168	1,188	1,156	1,182	755,500	1,182
2016-03-02	1,165	1,188	1,163	1,168	730,300	1,168
2016-03-01	1,138	1,149	1,123	1,142	378,800	1,142
2016-02-29	1,162	1,170	1,136	1,141	649,700	1,141
2016-02-26	1,165	1,179	1,142	1,154	561,000	1,154
2016-02-25	1,120	1,168	1,120	1,157	953,000	1,157
2016-02-24	1,100	1,130	1,092	1,119	678,900	1,119
2016-02-23	1,118	1,127	1,105	1,112	840,100	1,112
2016-02-22	1,098	1,129	1,098	1,116	584,800	1,116
2016-02-19	1,103	1,120	1,095	1,107	396,200	1,107
2016-02-18	1,132	1,142	1,112	1,114	490,100	1,114
2016-02-17	1,110	1,126	1,089	1,108	467,600	1,108
2016-02-16	1,104	1,126	1,101	1,113	737,300	1,113
2016-02-15	1,085	1,121	1,067	1,113	907,500	1,113
2016-02-12	1,062	1,083	1,032	1,043	1,198,800	1,043
2016-02-10	1,111	1,113	1,069	1,101	1,561,700	1,101
2016-02-09	1,130	1,141	1,111	1,117	937,100	1,117
2016-02-08	1,160	1,195	1,139	1,186	1,155,700	1,186
2016-02-05	1,157	1,166	1,133	1,141	888,900	1,141
2016-02-04	1,213	1,217	1,146	1,157	1,150,600	1,157
2016-02-03	1,251	1,255	1,223	1,235	701,600	1,235
2016-02-02	1,309	1,321	1,261	1,270	1,017,500	1,270
2016-02-01	1,305	1,323	1,283	1,317	1,023,700	1,317
2016-01-29	1,280	1,308	1,259	1,299	1,045,900	1,299
2016-01-28	1,238	1,278	1,220	1,266	1,001,100	1,266
2016-01-27	1,280	1,281	1,236	1,251	1,040,200	1,251
2016-01-26	1,258	1,294	1,247	1,261	1,810,700	1,261
2016-01-25	1,225	1,272	1,212	1,247	2,668,800	1,247
2016-01-22	1,146	1,202	1,101	1,199	1,954,400	1,199
2016-01-21	1,164	1,199	1,137	1,139	2,096,600	1,139
2016-01-20	1,170	1,190	1,157	1,170	1,557,900	1,170
2016-01-19	1,161	1,167	1,128	1,143	747,200	1,143
2016-01-18	1,149	1,174	1,134	1,168	859,100	1,168
2016-01-15	1,167	1,189	1,132	1,178	1,272,900	1,178
2016-01-14	1,165	1,178	1,140	1,175	1,187,000	1,175
2016-01-13	1,183	1,202	1,135	1,191	1,610,500	1,191
2016-01-12	1,129	1,137	1,100	1,106	499,000	1,106
2016-01-08	1,164	1,177	1,140	1,142	745,200	1,142
2016-01-07	1,178	1,192	1,155	1,164	690,800	1,164
2016-01-06	1,150	1,174	1,140	1,164	503,000	1,164
2016-01-05	1,158	1,168	1,143	1,154	883,700	1,154
2016-01-04	1,212	1,230	1,184	1,186	601,300	1,186

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