7599 (株)IDOM の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 797 | 802 | 790 | 800 | 320,300 | 800 |
2017-12-28 | 799 | 799 | 786 | 795 | 420,500 | 795 |
2017-12-27 | 806 | 807 | 793 | 796 | 580,600 | 796 |
2017-12-26 | 801 | 806 | 793 | 804 | 297,400 | 804 |
2017-12-25 | 806 | 809 | 790 | 797 | 354,700 | 797 |
2017-12-22 | 804 | 812 | 800 | 806 | 511,600 | 806 |
2017-12-21 | 811 | 817 | 799 | 801 | 550,200 | 801 |
2017-12-20 | 825 | 837 | 810 | 813 | 550,700 | 813 |
2017-12-19 | 818 | 837 | 815 | 824 | 1,049,300 | 824 |
2017-12-18 | 821 | 837 | 805 | 822 | 1,141,900 | 822 |
2017-12-15 | 811 | 845 | 806 | 815 | 1,860,300 | 815 |
2017-12-14 | 814 | 823 | 807 | 809 | 759,100 | 809 |
2017-12-13 | 822 | 830 | 811 | 812 | 656,200 | 812 |
2017-12-12 | 834 | 843 | 829 | 833 | 486,500 | 833 |
2017-12-11 | 829 | 847 | 820 | 845 | 491,200 | 845 |
2017-12-08 | 813 | 828 | 806 | 826 | 446,800 | 826 |
2017-12-07 | 815 | 831 | 810 | 828 | 599,400 | 828 |
2017-12-06 | 808 | 818 | 798 | 802 | 461,700 | 802 |
2017-12-05 | 801 | 806 | 793 | 804 | 331,800 | 804 |
2017-12-04 | 807 | 815 | 803 | 808 | 254,300 | 808 |
2017-12-01 | 834 | 835 | 807 | 811 | 498,400 | 811 |
2017-11-30 | 824 | 842 | 818 | 836 | 1,038,500 | 836 |
2017-11-29 | 812 | 823 | 807 | 817 | 814,000 | 817 |
2017-11-28 | 792 | 802 | 787 | 797 | 273,200 | 797 |
2017-11-27 | 790 | 805 | 787 | 799 | 436,500 | 799 |
2017-11-24 | 782 | 784 | 773 | 782 | 240,100 | 782 |
2017-11-22 | 805 | 810 | 779 | 780 | 490,700 | 780 |
2017-11-21 | 778 | 796 | 778 | 792 | 543,100 | 792 |
2017-11-20 | 762 | 783 | 762 | 774 | 577,800 | 774 |
2017-11-17 | 777 | 786 | 757 | 765 | 621,900 | 765 |
2017-11-16 | 760 | 779 | 759 | 775 | 493,800 | 775 |
2017-11-15 | 772 | 780 | 758 | 764 | 893,400 | 764 |
2017-11-13 | 810 | 818 | 803 | 813 | 321,600 | 813 |
2017-11-10 | 806 | 824 | 805 | 816 | 420,600 | 816 |
2017-11-09 | 826 | 829 | 807 | 816 | 566,900 | 816 |
2017-11-08 | 833 | 834 | 801 | 820 | 616,000 | 820 |
2017-11-07 | 823 | 844 | 818 | 839 | 923,200 | 839 |
2017-11-06 | 829 | 833 | 814 | 820 | 522,800 | 820 |
2017-11-02 | 831 | 839 | 809 | 814 | 538,000 | 814 |
2017-11-01 | 829 | 829 | 815 | 824 | 501,500 | 824 |
2017-10-31 | 834 | 839 | 815 | 824 | 553,600 | 824 |
2017-10-30 | 831 | 837 | 813 | 825 | 1,275,700 | 825 |
2017-10-27 | 829 | 840 | 822 | 831 | 813,700 | 831 |
2017-10-26 | 819 | 827 | 816 | 822 | 536,500 | 822 |
2017-10-25 | 825 | 827 | 810 | 813 | 597,800 | 813 |
2017-10-24 | 805 | 829 | 804 | 825 | 858,300 | 825 |
2017-10-23 | 800 | 808 | 786 | 796 | 900,300 | 796 |
2017-10-20 | 815 | 827 | 807 | 813 | 1,286,100 | 813 |
2017-10-19 | 801 | 819 | 791 | 819 | 1,393,600 | 819 |
2017-10-18 | 830 | 833 | 813 | 821 | 1,367,200 | 821 |
2017-10-17 | 838 | 847 | 823 | 841 | 1,839,600 | 841 |
2017-10-16 | 780 | 867 | 780 | 866 | 4,593,700 | 866 |
2017-10-13 | 730 | 782 | 724 | 765 | 5,914,300 | 765 |
2017-10-12 | 718 | 718 | 676 | 682 | 1,062,300 | 682 |
2017-10-11 | 700 | 704 | 686 | 695 | 574,200 | 695 |
2017-10-10 | 710 | 710 | 700 | 707 | 346,200 | 707 |
2017-10-06 | 708 | 712 | 700 | 705 | 365,600 | 705 |
2017-10-05 | 713 | 714 | 699 | 703 | 372,300 | 703 |
2017-10-04 | 720 | 726 | 711 | 714 | 428,600 | 714 |
2017-10-03 | 701 | 723 | 693 | 723 | 597,200 | 723 |
2017-10-02 | 694 | 699 | 682 | 699 | 384,800 | 699 |
2017-09-29 | 693 | 697 | 684 | 695 | 293,000 | 695 |
2017-09-28 | 685 | 698 | 680 | 696 | 405,900 | 696 |
2017-09-27 | 675 | 683 | 673 | 682 | 255,800 | 682 |
2017-09-26 | 680 | 685 | 675 | 680 | 346,800 | 680 |
2017-09-25 | 687 | 687 | 673 | 684 | 569,800 | 684 |
2017-09-22 | 685 | 688 | 677 | 685 | 453,700 | 685 |
2017-09-21 | 671 | 688 | 671 | 685 | 405,100 | 685 |
2017-09-20 | 665 | 666 | 657 | 665 | 381,300 | 665 |
2017-09-19 | 664 | 670 | 657 | 670 | 406,300 | 670 |
2017-09-15 | 662 | 668 | 660 | 664 | 295,100 | 664 |
2017-09-14 | 671 | 672 | 659 | 661 | 236,700 | 661 |
2017-09-13 | 669 | 675 | 665 | 666 | 397,100 | 666 |
2017-09-12 | 650 | 659 | 646 | 659 | 786,600 | 659 |
2017-09-11 | 660 | 664 | 647 | 650 | 593,000 | 650 |
2017-09-08 | 663 | 669 | 654 | 655 | 490,200 | 655 |
2017-09-07 | 664 | 684 | 664 | 673 | 363,200 | 673 |
2017-09-06 | 655 | 668 | 642 | 662 | 639,900 | 662 |
2017-09-05 | 680 | 686 | 656 | 658 | 620,700 | 658 |
2017-09-04 | 693 | 695 | 670 | 671 | 568,100 | 671 |
2017-09-01 | 715 | 715 | 696 | 698 | 693,500 | 698 |
2017-08-31 | 717 | 723 | 710 | 717 | 576,700 | 717 |
2017-08-30 | 719 | 724 | 712 | 715 | 371,600 | 715 |
2017-08-29 | 703 | 719 | 698 | 718 | 639,500 | 718 |
2017-08-28 | 690 | 712 | 687 | 708 | 781,100 | 708 |
2017-08-25 | 692 | 693 | 676 | 678 | 558,300 | 678 |
2017-08-24 | 708 | 710 | 691 | 691 | 300,900 | 691 |
2017-08-23 | 706 | 712 | 697 | 708 | 426,400 | 708 |
2017-08-22 | 695 | 704 | 692 | 698 | 318,600 | 698 |
2017-08-21 | 700 | 704 | 690 | 690 | 438,500 | 690 |
2017-08-18 | 693 | 701 | 690 | 695 | 322,500 | 695 |
2017-08-17 | 688 | 705 | 687 | 703 | 318,600 | 703 |
2017-08-16 | 697 | 709 | 687 | 688 | 723,300 | 688 |
2017-08-15 | 699 | 710 | 697 | 699 | 597,000 | 699 |
2017-08-14 | 695 | 696 | 687 | 691 | 326,500 | 691 |
2017-08-10 | 704 | 724 | 704 | 712 | 372,500 | 712 |
2017-08-09 | 703 | 709 | 694 | 706 | 595,300 | 706 |
2017-08-08 | 720 | 725 | 712 | 716 | 652,000 | 716 |
2017-08-07 | 738 | 744 | 726 | 727 | 414,300 | 727 |
2017-08-04 | 737 | 740 | 725 | 736 | 416,000 | 736 |
2017-08-03 | 725 | 743 | 723 | 736 | 770,600 | 736 |
2017-08-02 | 732 | 735 | 718 | 721 | 328,700 | 721 |
2017-08-01 | 731 | 738 | 726 | 734 | 494,400 | 734 |
2017-07-31 | 728 | 736 | 719 | 731 | 517,700 | 731 |
2017-07-28 | 725 | 729 | 713 | 726 | 481,800 | 726 |
2017-07-27 | 703 | 729 | 703 | 726 | 1,075,100 | 726 |
2017-07-26 | 701 | 707 | 692 | 704 | 686,100 | 704 |
2017-07-25 | 699 | 709 | 692 | 698 | 883,200 | 698 |
2017-07-24 | 693 | 705 | 689 | 701 | 1,048,300 | 701 |
2017-07-21 | 680 | 696 | 672 | 693 | 802,700 | 693 |
2017-07-20 | 675 | 686 | 674 | 677 | 854,200 | 677 |
2017-07-19 | 664 | 671 | 662 | 669 | 673,500 | 669 |
2017-07-18 | 662 | 671 | 660 | 667 | 1,340,900 | 667 |
2017-07-14 | 665 | 675 | 652 | 666 | 2,211,700 | 666 |
2017-07-13 | 686 | 697 | 655 | 661 | 4,360,800 | 661 |
2017-07-12 | 768 | 770 | 755 | 769 | 940,900 | 769 |
2017-07-11 | 780 | 781 | 760 | 767 | 988,500 | 767 |
2017-07-10 | 765 | 772 | 757 | 768 | 723,800 | 768 |
2017-07-07 | 752 | 779 | 749 | 779 | 673,800 | 779 |
2017-07-06 | 778 | 778 | 755 | 760 | 700,600 | 760 |
2017-07-05 | 780 | 783 | 767 | 777 | 534,200 | 777 |
2017-07-04 | 793 | 802 | 764 | 772 | 845,100 | 772 |
2017-07-03 | 771 | 792 | 771 | 786 | 740,100 | 786 |
2017-06-30 | 769 | 782 | 762 | 775 | 858,700 | 775 |
2017-06-29 | 763 | 776 | 749 | 773 | 915,100 | 773 |
2017-06-28 | 745 | 773 | 744 | 757 | 1,226,500 | 757 |
2017-06-27 | 733 | 746 | 730 | 740 | 607,500 | 740 |
2017-06-26 | 731 | 737 | 721 | 736 | 626,900 | 736 |
2017-06-23 | 731 | 733 | 723 | 728 | 782,700 | 728 |
2017-06-22 | 731 | 733 | 718 | 725 | 765,100 | 725 |
2017-06-21 | 729 | 744 | 721 | 729 | 576,500 | 729 |
2017-06-20 | 745 | 752 | 733 | 737 | 807,800 | 737 |
2017-06-19 | 727 | 742 | 716 | 730 | 639,500 | 730 |
2017-06-16 | 731 | 738 | 713 | 727 | 1,327,700 | 727 |
2017-06-15 | 733 | 748 | 721 | 746 | 1,068,000 | 746 |
2017-06-14 | 706 | 755 | 706 | 744 | 2,769,900 | 744 |
2017-06-13 | 678 | 714 | 672 | 699 | 2,610,100 | 699 |
2017-06-12 | 638 | 665 | 638 | 652 | 803,700 | 652 |
2017-06-09 | 648 | 648 | 635 | 638 | 647,100 | 638 |
2017-06-08 | 635 | 648 | 634 | 638 | 768,600 | 638 |
2017-06-07 | 632 | 639 | 622 | 628 | 699,100 | 628 |
2017-06-06 | 630 | 636 | 626 | 633 | 817,200 | 633 |
2017-06-05 | 636 | 655 | 626 | 626 | 913,100 | 626 |
2017-06-02 | 627 | 640 | 626 | 634 | 1,244,200 | 634 |
2017-06-01 | 609 | 623 | 609 | 622 | 616,100 | 622 |
2017-05-31 | 605 | 624 | 601 | 609 | 1,333,400 | 609 |
2017-05-30 | 594 | 597 | 588 | 589 | 435,200 | 589 |
2017-05-29 | 597 | 604 | 585 | 585 | 688,000 | 585 |
2017-05-26 | 622 | 624 | 591 | 591 | 793,600 | 591 |
2017-05-25 | 624 | 631 | 610 | 612 | 776,200 | 612 |
2017-05-24 | 593 | 622 | 588 | 622 | 1,602,300 | 622 |
2017-05-23 | 584 | 593 | 581 | 584 | 586,400 | 584 |
2017-05-22 | 573 | 584 | 570 | 581 | 681,600 | 581 |
2017-05-19 | 572 | 581 | 572 | 573 | 704,800 | 573 |
2017-05-18 | 573 | 576 | 568 | 572 | 502,000 | 572 |
2017-05-17 | 585 | 587 | 578 | 581 | 588,500 | 581 |
2017-05-16 | 592 | 595 | 586 | 588 | 556,900 | 588 |
2017-05-15 | 588 | 593 | 582 | 591 | 447,200 | 591 |
2017-05-12 | 595 | 597 | 587 | 590 | 803,400 | 590 |
2017-05-11 | 603 | 606 | 596 | 599 | 472,200 | 599 |
2017-05-10 | 598 | 605 | 595 | 605 | 711,600 | 605 |
2017-05-09 | 606 | 607 | 583 | 593 | 1,224,400 | 593 |
2017-05-08 | 605 | 612 | 596 | 604 | 2,179,000 | 604 |
2017-05-02 | 580 | 604 | 579 | 600 | 1,621,200 | 600 |
2017-05-01 | 583 | 588 | 576 | 577 | 788,700 | 577 |
2017-04-28 | 580 | 599 | 578 | 585 | 1,647,800 | 585 |
2017-04-27 | 574 | 584 | 573 | 579 | 944,100 | 579 |
2017-04-26 | 576 | 582 | 567 | 577 | 2,066,600 | 577 |
2017-04-25 | 581 | 583 | 573 | 579 | 1,024,700 | 579 |
2017-04-24 | 577 | 586 | 566 | 582 | 1,408,500 | 582 |
2017-04-21 | 588 | 591 | 568 | 573 | 1,371,300 | 573 |
2017-04-20 | 597 | 601 | 583 | 583 | 971,800 | 583 |
2017-04-19 | 579 | 611 | 578 | 596 | 2,190,700 | 596 |
2017-04-18 | 596 | 607 | 570 | 579 | 2,660,300 | 579 |
2017-04-17 | 647 | 647 | 590 | 598 | 2,834,100 | 598 |
2017-04-14 | 680 | 690 | 632 | 646 | 2,312,800 | 646 |
2017-04-13 | 684 | 707 | 682 | 704 | 577,100 | 704 |
2017-04-12 | 712 | 712 | 690 | 700 | 479,000 | 700 |
2017-04-11 | 739 | 746 | 705 | 713 | 768,800 | 713 |
2017-04-10 | 735 | 752 | 733 | 743 | 978,500 | 743 |
2017-04-07 | 714 | 731 | 701 | 723 | 641,400 | 723 |
2017-04-06 | 707 | 735 | 700 | 714 | 968,100 | 714 |
2017-04-05 | 685 | 708 | 675 | 701 | 1,008,400 | 701 |
2017-04-04 | 682 | 693 | 658 | 675 | 1,889,000 | 675 |
2017-04-03 | 709 | 710 | 684 | 688 | 355,800 | 688 |
2017-03-31 | 705 | 726 | 700 | 706 | 578,400 | 706 |
2017-03-30 | 709 | 712 | 698 | 700 | 245,200 | 700 |
2017-03-29 | 708 | 712 | 697 | 707 | 275,100 | 707 |
2017-03-28 | 700 | 707 | 697 | 700 | 235,400 | 700 |
2017-03-27 | 688 | 696 | 679 | 691 | 261,500 | 691 |
2017-03-24 | 700 | 707 | 683 | 701 | 670,400 | 701 |
2017-03-23 | 701 | 716 | 696 | 699 | 425,000 | 699 |
2017-03-22 | 716 | 719 | 704 | 707 | 378,200 | 707 |
2017-03-21 | 721 | 732 | 719 | 726 | 320,000 | 726 |
2017-03-17 | 726 | 729 | 722 | 724 | 268,800 | 724 |
2017-03-16 | 730 | 733 | 721 | 732 | 467,800 | 732 |
2017-03-15 | 743 | 746 | 732 | 734 | 279,900 | 734 |
2017-03-14 | 734 | 758 | 732 | 742 | 493,700 | 742 |
2017-03-13 | 739 | 746 | 731 | 734 | 250,400 | 734 |
2017-03-10 | 745 | 745 | 731 | 732 | 259,000 | 732 |
2017-03-09 | 735 | 742 | 728 | 734 | 240,800 | 734 |
2017-03-08 | 733 | 736 | 727 | 732 | 225,800 | 732 |
2017-03-07 | 740 | 754 | 736 | 736 | 465,200 | 736 |
2017-03-06 | 719 | 737 | 716 | 735 | 456,500 | 735 |
2017-03-03 | 722 | 724 | 711 | 714 | 558,400 | 714 |
2017-03-02 | 735 | 736 | 721 | 722 | 542,500 | 722 |
2017-03-01 | 731 | 741 | 721 | 735 | 537,200 | 735 |
2017-02-28 | 748 | 752 | 730 | 732 | 690,400 | 732 |
2017-02-27 | 745 | 749 | 735 | 740 | 750,600 | 740 |
2017-02-24 | 771 | 784 | 759 | 759 | 793,300 | 759 |
2017-02-23 | 765 | 776 | 758 | 771 | 450,300 | 771 |
2017-02-22 | 758 | 764 | 752 | 762 | 252,200 | 762 |
2017-02-21 | 748 | 757 | 742 | 754 | 232,300 | 754 |
2017-02-20 | 751 | 753 | 738 | 750 | 362,800 | 750 |
2017-02-17 | 756 | 759 | 743 | 752 | 584,100 | 752 |
2017-02-16 | 778 | 779 | 761 | 765 | 606,400 | 765 |
2017-02-15 | 764 | 777 | 763 | 775 | 426,100 | 775 |
2017-02-14 | 767 | 769 | 752 | 756 | 373,300 | 756 |
2017-02-13 | 742 | 761 | 740 | 759 | 704,900 | 759 |
2017-02-10 | 736 | 743 | 725 | 733 | 566,300 | 733 |
2017-02-09 | 730 | 732 | 721 | 728 | 389,200 | 728 |
2017-02-08 | 729 | 745 | 719 | 730 | 881,200 | 730 |
2017-02-07 | 768 | 770 | 729 | 731 | 1,333,400 | 731 |
2017-02-06 | 774 | 775 | 759 | 769 | 535,300 | 769 |
2017-02-03 | 763 | 774 | 753 | 753 | 786,400 | 753 |
2017-02-02 | 742 | 769 | 742 | 753 | 1,056,400 | 753 |
2017-02-01 | 741 | 752 | 725 | 732 | 1,019,300 | 732 |
2017-01-31 | 714 | 740 | 710 | 739 | 1,410,200 | 739 |
2017-01-30 | 724 | 727 | 719 | 720 | 639,500 | 720 |
2017-01-27 | 723 | 727 | 707 | 724 | 810,500 | 724 |
2017-01-26 | 730 | 732 | 718 | 722 | 1,278,500 | 722 |
2017-01-25 | 728 | 731 | 714 | 718 | 1,073,400 | 718 |
2017-01-24 | 718 | 730 | 711 | 715 | 751,900 | 715 |
2017-01-23 | 711 | 731 | 711 | 718 | 955,500 | 718 |
2017-01-20 | 702 | 732 | 702 | 717 | 1,001,100 | 717 |
2017-01-19 | 695 | 720 | 692 | 702 | 1,599,800 | 702 |
2017-01-18 | 661 | 680 | 642 | 675 | 968,200 | 675 |
2017-01-17 | 675 | 680 | 656 | 664 | 1,134,900 | 664 |
2017-01-16 | 712 | 726 | 671 | 681 | 2,536,200 | 681 |
2017-01-13 | 621 | 737 | 613 | 727 | 5,731,000 | 727 |
2017-01-12 | 662 | 665 | 635 | 637 | 864,900 | 637 |
2017-01-11 | 665 | 666 | 657 | 661 | 502,500 | 661 |
2017-01-10 | 668 | 678 | 662 | 665 | 651,800 | 665 |
2017-01-06 | 660 | 669 | 651 | 666 | 577,200 | 666 |
2017-01-05 | 662 | 665 | 653 | 663 | 627,900 | 663 |
2017-01-04 | 643 | 663 | 642 | 662 | 604,500 | 662 |
分割・併合履歴 : [2013-04-25]1株→10株 [2000-02-24]1株→1.4株