7599 (株)IDOM の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	731	731	718	723	209,900	723
2021-12-29	715	734	715	734	277,100	734
2021-12-28	694	715	687	715	896,000	715
2021-12-27	699	699	687	693	179,700	693
2021-12-24	698	700	689	695	374,800	695
2021-12-23	699	702	686	690	161,200	690
2021-12-22	692	707	692	698	202,000	698
2021-12-21	690	699	683	697	293,300	697
2021-12-20	705	705	679	681	289,200	681
2021-12-17	720	720	702	710	352,100	710
2021-12-16	731	732	713	721	280,100	721
2021-12-15	714	724	714	718	190,100	718
2021-12-14	724	728	716	721	206,000	721
2021-12-13	732	736	722	722	223,600	722
2021-12-10	740	742	723	724	301,200	724
2021-12-09	746	748	736	739	276,100	739
2021-12-08	740	751	734	746	533,000	746
2021-12-07	715	736	714	735	409,800	735
2021-12-06	705	713	697	707	234,300	707
2021-12-03	684	705	684	705	264,900	705
2021-12-02	685	694	680	684	353,700	684
2021-12-01	690	700	677	690	486,800	690
2021-11-30	702	714	686	689	580,400	689
2021-11-29	708	716	693	693	650,600	693
2021-11-26	735	737	716	723	517,700	723
2021-11-25	726	742	721	739	400,700	739
2021-11-24	717	729	712	721	711,000	721
2021-11-22	710	715	702	714	441,200	714
2021-11-19	719	723	714	717	440,700	717
2021-11-18	730	730	716	725	410,000	725
2021-11-17	739	741	728	730	393,300	730
2021-11-16	753	755	744	745	397,600	745
2021-11-15	759	770	756	759	295,600	759
2021-11-12	761	774	756	759	570,300	759
2021-11-11	775	777	763	763	226,700	763
2021-11-10	755	771	752	771	383,400	771
2021-11-09	787	789	766	766	343,200	766
2021-11-08	789	790	778	782	382,500	782
2021-11-05	794	796	777	789	381,000	789
2021-11-04	796	796	775	790	750,500	790
2021-11-02	791	805	790	794	443,200	794
2021-11-01	790	794	781	791	567,300	791
2021-10-29	770	782	764	778	595,900	778
2021-10-28	772	783	772	776	1,126,600	776
2021-10-27	788	790	775	775	754,900	775
2021-10-26	800	801	778	798	874,400	798
2021-10-25	771	776	767	774	473,700	774
2021-10-22	774	787	767	777	751,400	777
2021-10-21	804	804	777	778	1,433,400	778
2021-10-20	804	824	786	806	2,361,200	806
2021-10-19	764	777	747	774	1,303,800	774
2021-10-18	777	787	765	768	1,072,600	768
2021-10-15	782	823	761	781	3,056,700	781
2021-10-14	888	896	873	882	1,325,500	882
2021-10-13	884	894	873	873	706,000	873
2021-10-12	905	910	871	877	785,600	877
2021-10-11	892	902	873	895	762,400	895
2021-10-08	888	897	877	893	646,700	893
2021-10-07	861	907	859	890	751,300	890
2021-10-06	874	912	856	862	1,188,000	862
2021-10-05	889	897	843	854	1,856,600	854
2021-10-04	976	976	880	902	1,579,900	902
2021-10-01	1,002	1,007	960	962	828,900	962
2021-09-30	1,005	1,018	990	1,011	477,200	1,011
2021-09-29	1,010	1,010	985	999	624,600	999
2021-09-28	1,017	1,022	1,001	1,018	327,100	1,018
2021-09-27	1,041	1,041	1,003	1,015	512,500	1,015
2021-09-24	1,021	1,049	1,021	1,029	667,400	1,029
2021-09-22	1,007	1,025	1,002	1,002	458,500	1,002
2021-09-21	979	1,016	971	1,007	717,100	1,007
2021-09-17	1,009	1,030	992	1,019	818,700	1,019
2021-09-16	1,008	1,008	970	999	828,300	999
2021-09-15	1,022	1,044	1,011	1,016	914,300	1,016
2021-09-14	1,085	1,090	1,004	1,010	1,936,200	1,010
2021-09-13	1,027	1,080	1,013	1,075	1,763,400	1,075
2021-09-10	979	1,010	974	1,009	909,700	1,009
2021-09-09	982	995	977	986	476,900	986
2021-09-08	976	1,000	970	980	449,800	980
2021-09-07	995	995	964	985	589,900	985
2021-09-06	979	994	968	991	507,200	991
2021-09-03	950	971	939	967	457,900	967
2021-09-02	950	960	943	954	390,700	954
2021-09-01	940	961	937	954	506,600	954
2021-08-31	920	941	912	939	619,900	939
2021-08-30	905	920	902	920	559,200	920
2021-08-27	914	930	900	906	796,100	906
2021-08-26	954	959	900	914	1,348,700	914
2021-08-25	979	987	957	963	608,100	963
2021-08-24	966	973	953	964	667,600	964
2021-08-23	948	979	936	976	839,300	976
2021-08-20	992	1,017	949	952	3,379,600	952
2021-08-19	959	963	939	947	946,300	947
2021-08-18	935	968	926	965	894,800	965
2021-08-17	942	947	930	932	534,200	932
2021-08-16	952	953	929	943	824,400	943
2021-08-13	949	968	939	959	577,700	959
2021-08-12	952	962	939	950	632,200	950
2021-08-11	946	968	945	955	966,900	955
2021-08-10	936	945	927	931	937,300	931
2021-08-06	958	960	939	949	830,500	949
2021-08-05	947	961	926	960	1,614,400	960
2021-08-04	986	986	924	932	2,413,700	932
2021-08-03	1,003	1,011	973	989	1,516,100	989
2021-08-02	1,024	1,040	991	1,001	2,301,300	1,001
2021-07-30	979	1,012	967	999	1,829,000	999
2021-07-29	973	979	955	979	917,400	979
2021-07-28	962	977	956	975	1,108,300	975
2021-07-27	955	980	932	976	1,862,300	976
2021-07-26	983	986	941	946	1,724,400	946
2021-07-21	976	976	937	963	2,964,100	963
2021-07-20	910	963	909	955	3,498,100	955
2021-07-19	931	967	906	923	5,855,900	923
2021-07-16	841	924	837	911	6,867,800	911
2021-07-15	807	867	800	850	7,620,000	850
2021-07-14	720	731	712	720	1,085,700	720
2021-07-13	700	717	687	717	748,400	717
2021-07-12	674	693	674	691	720,600	691
2021-07-09	650	665	647	662	368,800	662
2021-07-08	656	668	653	657	321,000	657
2021-07-07	659	666	652	652	210,000	652
2021-07-06	670	687	662	666	462,600	666
2021-07-05	649	663	649	662	230,000	662
2021-07-02	647	658	647	647	259,300	647
2021-07-01	657	657	647	647	216,800	647
2021-06-30	657	662	650	654	209,700	654
2021-06-29	656	656	643	652	223,400	652
2021-06-28	660	667	654	657	280,600	657
2021-06-25	645	655	643	653	247,800	653
2021-06-24	634	637	628	635	190,500	635
2021-06-23	633	637	631	633	134,100	633
2021-06-22	621	633	620	628	256,400	628
2021-06-21	612	625	611	614	346,700	614
2021-06-18	652	652	629	630	407,700	630
2021-06-17	656	657	647	648	183,000	648
2021-06-16	650	663	650	658	216,300	658
2021-06-15	646	659	644	653	351,700	653
2021-06-14	638	649	633	646	214,300	646
2021-06-11	634	640	629	633	266,500	633
2021-06-10	634	639	627	635	157,500	635
2021-06-09	635	642	633	635	164,300	635
2021-06-08	625	638	622	635	187,000	635
2021-06-07	642	646	621	621	360,200	621
2021-06-04	621	632	620	630	286,000	630
2021-06-03	616	621	611	617	314,300	617
2021-06-02	610	620	607	617	297,500	617
2021-06-01	602	612	598	611	223,600	611
2021-05-31	626	626	604	605	309,300	605
2021-05-28	629	631	624	628	235,900	628
2021-05-27	624	633	619	619	425,500	619
2021-05-26	635	638	622	634	419,100	634
2021-05-25	645	646	630	630	436,300	630
2021-05-24	629	647	628	642	588,900	642
2021-05-21	625	625	614	618	240,300	618
2021-05-20	600	620	600	618	336,700	618
2021-05-19	600	605	598	599	216,800	599
2021-05-18	600	610	598	605	258,400	605
2021-05-17	596	603	590	590	309,000	590
2021-05-14	584	601	583	598	329,900	598
2021-05-13	591	595	575	575	373,000	575
2021-05-12	605	607	591	599	340,400	599
2021-05-11	615	615	598	598	494,100	598
2021-05-10	622	624	608	619	303,500	619
2021-05-07	625	626	613	618	391,800	618
2021-05-06	628	640	618	620	576,600	620
2021-04-30	652	655	631	633	488,200	633
2021-04-28	649	653	642	645	357,200	645
2021-04-27	649	657	644	648	202,500	648
2021-04-26	652	659	647	647	295,800	647
2021-04-23	655	660	645	647	436,400	647
2021-04-22	668	673	660	665	447,900	665
2021-04-21	667	677	657	659	709,800	659
2021-04-20	688	690	670	672	780,700	672
2021-04-19	664	677	659	671	678,700	671
2021-04-16	663	675	643	670	966,400	670
2021-04-15	686	686	645	673	1,609,000	673
2021-04-14	726	729	707	711	419,100	711
2021-04-13	709	727	700	723	418,500	723
2021-04-12	709	712	702	710	178,600	710
2021-04-09	693	710	690	705	342,800	705
2021-04-08	705	705	693	697	333,700	697
2021-04-07	716	722	704	705	394,200	705
2021-04-06	730	732	713	713	268,900	713
2021-04-05	730	730	713	726	251,200	726
2021-04-02	721	728	714	721	181,900	721
2021-04-01	726	726	710	722	294,100	722
2021-03-31	737	743	721	721	555,200	721
2021-03-30	721	738	717	737	369,400	737
2021-03-29	740	745	719	721	580,400	721
2021-03-26	724	747	721	728	722,300	728
2021-03-25	698	733	698	719	1,104,400	719
2021-03-24	680	692	671	687	404,400	687
2021-03-23	697	713	685	688	496,200	688
2021-03-22	690	702	686	698	694,900	698
2021-03-19	662	682	656	680	590,400	680
2021-03-18	667	682	660	664	514,500	664
2021-03-17	635	661	632	659	406,000	659
2021-03-16	616	635	615	635	280,300	635
2021-03-15	609	621	606	620	248,100	620
2021-03-12	600	607	595	604	233,400	604
2021-03-11	597	604	592	600	249,800	600
2021-03-10	615	617	599	602	199,700	602
2021-03-09	616	616	601	609	284,000	609
2021-03-08	614	619	600	606	288,000	606
2021-03-05	609	609	588	607	347,300	607
2021-03-04	616	617	605	612	293,600	612
2021-03-03	624	631	621	623	257,700	623
2021-03-02	638	649	624	628	309,300	628
2021-03-01	625	632	613	631	282,800	631
2021-02-26	631	637	619	619	494,000	619
2021-02-25	630	643	618	640	277,300	640
2021-02-24	641	644	626	629	303,400	629
2021-02-22	641	648	634	634	293,000	634
2021-02-19	646	646	630	634	317,900	634
2021-02-18	646	652	639	645	358,400	645
2021-02-17	640	652	637	646	356,300	646
2021-02-16	650	652	638	639	278,200	639
2021-02-15	638	650	631	643	421,800	643
2021-02-12	644	645	624	631	359,800	631
2021-02-10	645	646	630	636	483,200	636
2021-02-09	674	677	650	650	443,000	650
2021-02-08	673	694	660	664	985,200	664
2021-02-05	660	677	657	672	674,800	672
2021-02-04	647	669	645	650	357,400	650
2021-02-03	640	664	640	654	612,300	654
2021-02-02	620	645	620	642	450,000	642
2021-02-01	602	624	600	619	262,100	619
2021-01-29	627	628	606	609	415,800	609
2021-01-28	625	634	619	624	1,806,000	624
2021-01-27	635	643	623	633	388,200	633
2021-01-26	630	639	624	632	517,100	632
2021-01-25	637	642	630	634	442,000	634
2021-01-22	623	646	621	640	728,300	640
2021-01-21	618	642	618	632	1,610,200	632
2021-01-20	592	601	569	599	1,349,200	599
2021-01-19	570	577	563	565	474,100	565
2021-01-18	568	583	560	566	704,400	566
2021-01-15	630	639	575	578	2,048,300	578
2021-01-14	600	614	598	612	838,000	612
2021-01-13	609	614	598	600	400,400	600
2021-01-12	594	618	591	605	992,800	605
2021-01-08	592	593	575	590	605,000	590
2021-01-07	571	581	564	573	456,800	573
2021-01-06	559	567	555	557	287,600	557
2021-01-05	549	558	541	558	272,400	558
2021-01-04	553	553	539	549	203,100	549

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