7599 (株)IDOM の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	660	667	659	664	312,100	664
2022-12-29	665	666	654	660	301,100	660
2022-12-28	664	671	663	670	206,800	670
2022-12-27	665	671	661	668	137,500	668
2022-12-26	655	662	652	660	173,100	660
2022-12-23	666	666	653	654	275,900	654
2022-12-22	670	674	658	671	235,400	671
2022-12-21	681	681	658	661	442,500	661
2022-12-20	702	715	678	683	385,700	683
2022-12-19	700	712	699	701	239,900	701
2022-12-16	693	714	693	705	304,500	705
2022-12-15	687	708	685	703	407,800	703
2022-12-14	687	689	677	685	196,100	685
2022-12-13	690	697	682	687	206,000	687
2022-12-12	700	700	683	684	269,300	684
2022-12-09	685	706	685	703	373,200	703
2022-12-08	683	691	680	687	449,500	687
2022-12-07	674	690	665	684	601,000	684
2022-12-06	695	696	677	685	953,500	685
2022-12-05	724	724	704	705	302,400	705
2022-12-02	731	732	713	718	370,500	718
2022-12-01	750	750	734	734	343,400	734
2022-11-30	746	760	746	748	229,600	748
2022-11-29	747	754	733	754	260,300	754
2022-11-28	757	761	748	754	263,200	754
2022-11-25	770	774	756	758	343,500	758
2022-11-24	753	765	751	764	408,700	764
2022-11-22	740	752	737	745	416,100	745
2022-11-21	732	740	727	735	229,500	735
2022-11-18	729	735	727	728	237,400	728
2022-11-17	715	726	715	724	168,100	724
2022-11-16	723	726	714	719	285,000	719
2022-11-15	720	731	720	729	304,700	729
2022-11-14	722	734	717	719	353,600	719
2022-11-11	735	736	718	723	469,000	723
2022-11-10	733	734	722	722	325,000	722
2022-11-09	722	736	722	735	367,000	735
2022-11-08	731	731	715	718	607,900	718
2022-11-07	731	732	716	731	421,700	731
2022-11-04	733	743	726	727	517,700	727
2022-11-02	729	736	723	732	434,600	732
2022-11-01	748	750	735	735	492,600	735
2022-10-31	760	760	739	745	627,300	745
2022-10-28	757	766	750	753	654,600	753
2022-10-27	742	766	738	762	709,700	762
2022-10-26	744	753	742	747	535,800	747
2022-10-25	737	749	729	743	668,200	743
2022-10-24	754	755	734	739	717,500	739
2022-10-21	747	752	733	739	745,200	739
2022-10-20	742	758	739	744	1,041,100	744
2022-10-19	787	787	748	748	1,034,300	748
2022-10-18	760	793	752	782	1,984,400	782
2022-10-17	809	809	738	745	2,760,400	745
2022-10-14	800	803	791	799	704,300	799
2022-10-13	799	800	779	789	533,000	789
2022-10-12	813	815	783	797	837,800	797
2022-10-11	836	844	810	819	633,300	819
2022-10-07	865	885	854	854	699,600	854
2022-10-06	833	875	833	867	768,100	867
2022-10-05	858	868	842	844	961,700	844
2022-10-04	888	893	817	846	2,041,800	846
2022-10-03	867	895	865	891	570,500	891
2022-09-30	899	907	859	869	923,100	869
2022-09-29	900	915	892	907	490,700	907
2022-09-28	906	912	873	881	519,700	881
2022-09-27	889	916	889	906	386,900	906
2022-09-26	901	903	880	887	567,000	887
2022-09-22	912	921	891	915	672,800	915
2022-09-21	907	933	900	927	901,400	927
2022-09-20	886	913	882	912	944,600	912
2022-09-16	876	879	863	877	371,700	877
2022-09-15	881	890	868	874	365,100	874
2022-09-14	860	881	857	878	404,000	878
2022-09-13	875	886	869	877	378,900	877
2022-09-12	888	896	872	876	471,100	876
2022-09-09	862	881	860	881	684,900	881
2022-09-08	853	857	844	857	478,800	857
2022-09-07	841	846	826	845	497,000	845
2022-09-06	850	866	842	853	476,500	853
2022-09-05	823	853	823	850	702,800	850
2022-09-02	823	824	808	823	377,500	823
2022-09-01	819	842	818	823	562,000	823
2022-08-31	814	827	812	827	446,700	827
2022-08-30	820	830	811	830	574,100	830
2022-08-29	817	829	817	827	824,500	827
2022-08-26	832	845	826	832	541,500	832
2022-08-25	859	859	835	840	515,700	840
2022-08-24	860	860	846	853	425,400	853
2022-08-23	852	869	848	857	669,900	857
2022-08-22	830	855	828	852	450,000	852
2022-08-19	853	855	839	839	443,600	839
2022-08-18	847	856	842	849	440,000	849
2022-08-17	847	849	840	847	583,900	847
2022-08-16	832	839	819	833	650,500	833
2022-08-15	825	848	824	836	779,200	836
2022-08-12	815	833	808	823	718,100	823
2022-08-10	796	819	795	808	711,200	808
2022-08-09	789	808	785	798	913,200	798
2022-08-08	766	781	765	781	455,800	781
2022-08-05	772	780	768	771	498,700	771
2022-08-04	783	784	760	782	566,000	782
2022-08-03	788	794	775	775	699,700	775
2022-08-02	811	812	791	795	786,700	795
2022-08-01	814	821	803	813	803,200	813
2022-07-29	789	811	787	806	963,400	806
2022-07-28	768	785	765	784	878,300	784
2022-07-27	766	775	761	761	358,000	761
2022-07-26	756	768	753	766	285,100	766
2022-07-25	750	766	745	759	524,600	759
2022-07-22	773	775	748	748	814,300	748
2022-07-21	757	783	752	776	928,600	776
2022-07-20	748	761	737	748	1,237,700	748
2022-07-19	725	729	714	718	704,700	718
2022-07-15	712	719	680	714	2,475,900	714
2022-07-14	757	776	750	772	707,400	772
2022-07-13	751	763	751	759	368,300	759
2022-07-12	773	773	748	750	560,400	750
2022-07-11	772	781	766	773	429,900	773
2022-07-08	762	772	759	763	508,700	763
2022-07-07	765	768	748	763	506,200	763
2022-07-06	759	764	750	755	376,500	755
2022-07-05	750	760	732	758	659,700	758
2022-07-04	748	749	726	738	397,700	738
2022-07-01	755	759	727	736	413,200	736
2022-06-30	765	768	742	746	580,700	746
2022-06-29	759	770	756	770	400,800	770
2022-06-28	756	770	756	767	475,200	767
2022-06-27	751	764	748	755	747,900	755
2022-06-24	737	745	726	745	361,100	745
2022-06-23	718	728	717	726	318,400	726
2022-06-22	722	726	708	708	266,500	708
2022-06-21	719	724	717	717	236,800	717
2022-06-20	717	727	701	705	407,500	705
2022-06-17	697	711	696	707	558,900	707
2022-06-16	717	729	715	727	517,700	727
2022-06-15	729	744	706	706	627,500	706
2022-06-14	724	740	708	737	741,200	737
2022-06-13	702	714	695	709	509,900	709
2022-06-10	747	747	727	728	1,146,800	728
2022-06-09	713	723	704	714	427,200	714
2022-06-08	701	710	701	710	313,300	710
2022-06-07	701	707	695	697	355,200	697
2022-06-06	696	698	688	698	367,900	698
2022-06-03	702	706	695	699	412,100	699
2022-06-02	711	712	695	695	492,700	695
2022-06-01	685	705	685	705	709,900	705
2022-05-31	680	680	672	675	445,900	675
2022-05-30	681	682	670	675	524,900	675
2022-05-27	679	681	670	677	342,500	677
2022-05-26	660	677	659	671	470,000	671
2022-05-25	652	665	649	656	406,900	656
2022-05-24	665	665	643	643	508,100	643
2022-05-23	666	684	662	670	500,700	670
2022-05-20	661	666	652	660	297,900	660
2022-05-19	650	659	643	655	381,400	655
2022-05-18	669	673	656	658	418,600	658
2022-05-17	663	679	658	673	417,000	673
2022-05-16	685	689	653	655	703,800	655
2022-05-13	655	689	653	680	612,400	680
2022-05-12	668	676	652	652	483,100	652
2022-05-11	654	672	648	670	546,200	670
2022-05-10	665	667	653	664	389,700	664
2022-05-09	665	668	655	655	431,900	655
2022-05-06	655	673	651	673	508,400	673
2022-05-02	652	662	650	658	535,100	658
2022-04-28	619	653	619	650	709,000	650
2022-04-27	601	622	597	620	748,300	620
2022-04-26	621	627	610	611	575,900	611
2022-04-25	611	629	611	615	624,200	615
2022-04-22	624	633	620	624	836,900	624
2022-04-21	638	642	633	638	532,600	638
2022-04-20	660	660	638	640	828,400	640
2022-04-19	643	657	634	644	1,065,500	644
2022-04-18	679	686	627	644	1,624,500	644
2022-04-15	678	708	671	693	1,631,600	693
2022-04-14	766	767	744	753	1,047,500	753
2022-04-13	738	746	735	742	470,500	742
2022-04-12	741	747	738	743	404,800	743
2022-04-11	751	759	737	742	356,900	742
2022-04-08	758	761	736	743	547,500	743
2022-04-07	763	770	748	754	584,600	754
2022-04-06	783	786	769	778	565,200	778
2022-04-05	789	789	763	784	1,519,200	784
2022-04-04	757	770	750	769	843,600	769
2022-04-01	721	747	713	736	636,300	736
2022-03-31	725	739	713	728	847,100	728
2022-03-30	710	736	702	736	668,300	736
2022-03-29	705	708	693	698	584,700	698
2022-03-28	706	708	698	706	409,000	706
2022-03-25	719	719	698	711	397,400	711
2022-03-24	687	723	685	720	752,500	720
2022-03-23	669	689	669	686	866,600	686
2022-03-22	698	700	664	668	1,381,400	668
2022-03-18	695	731	693	728	986,500	728
2022-03-17	695	699	676	695	674,000	695
2022-03-16	684	706	674	680	1,116,100	680
2022-03-15	643	691	641	681	1,633,300	681
2022-03-14	612	628	612	623	542,300	623
2022-03-11	591	602	587	598	431,700	598
2022-03-10	596	605	587	601	504,100	601
2022-03-09	570	572	557	562	466,600	562
2022-03-08	587	588	558	563	778,900	563
2022-03-07	613	616	587	595	641,500	595
2022-03-04	640	646	625	627	345,600	627
2022-03-03	641	651	638	646	334,300	646
2022-03-02	643	653	631	631	574,300	631
2022-03-01	657	666	655	663	356,600	663
2022-02-28	650	657	637	657	404,200	657
2022-02-25	646	659	638	656	544,000	656
2022-02-24	650	655	634	645	666,100	645
2022-02-22	648	661	647	652	308,500	652
2022-02-21	649	661	645	657	244,300	657
2022-02-18	647	661	644	659	309,200	659
2022-02-17	661	665	655	656	249,200	656
2022-02-16	673	674	659	664	300,200	664
2022-02-15	666	669	650	660	444,500	660
2022-02-14	669	675	661	662	329,100	662
2022-02-10	672	685	672	684	511,200	684
2022-02-09	652	668	652	664	377,100	664
2022-02-08	672	673	650	650	510,500	650
2022-02-07	662	678	653	673	434,200	673
2022-02-04	672	673	661	672	359,500	672
2022-02-03	675	682	671	675	346,000	675
2022-02-02	665	685	663	682	441,000	682
2022-02-01	673	687	659	663	483,300	663
2022-01-31	642	678	641	659	747,600	659
2022-01-28	646	650	625	647	708,600	647
2022-01-27	658	664	620	630	873,300	630
2022-01-26	667	685	665	666	486,900	666
2022-01-25	680	693	661	668	737,800	668
2022-01-24	649	682	645	680	667,800	680
2022-01-21	680	680	645	657	1,105,800	657
2022-01-20	711	733	683	687	1,427,600	687
2022-01-19	725	742	700	718	1,948,800	718
2022-01-18	717	762	698	702	1,821,000	702
2022-01-17	791	813	728	749	3,158,200	749
2022-01-14	757	778	746	761	1,812,400	761
2022-01-13	752	761	744	756	760,000	756
2022-01-12	754	767	738	756	699,900	756
2022-01-11	750	758	726	753	1,021,600	753
2022-01-07	714	748	712	747	1,220,200	747
2022-01-06	707	711	690	695	420,200	695
2022-01-05	733	733	715	715	301,700	715
2022-01-04	738	742	721	726	308,400	726

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