9466 (株)アイドママーケティングコミュニケーション 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 | 750 | 756 | 740 | 756 | 88,500 | 756 |
2017-12-28 | 720 | 740 | 712 | 728 | 73,800 | 728 |
2017-12-27 | 704 | 718 | 704 | 718 | 19,500 | 718 |
2017-12-26 | 705 | 710 | 702 | 709 | 17,300 | 709 |
2017-12-25 | 708 | 708 | 701 | 701 | 11,100 | 701 |
2017-12-22 | 707 | 707 | 700 | 704 | 13,800 | 704 |
2017-12-21 | 697 | 720 | 696 | 708 | 14,400 | 708 |
2017-12-20 | 702 | 708 | 698 | 698 | 15,100 | 698 |
2017-12-19 | 709 | 709 | 701 | 702 | 13,700 | 702 |
2017-12-18 | 720 | 720 | 709 | 709 | 12,000 | 709 |
2017-12-15 | 716 | 717 | 709 | 712 | 6,200 | 712 |
2017-12-14 | 713 | 719 | 704 | 717 | 11,000 | 717 |
2017-12-13 | 712 | 721 | 712 | 717 | 6,800 | 717 |
2017-12-12 | 719 | 724 | 712 | 712 | 12,900 | 712 |
2017-12-11 | 723 | 723 | 708 | 719 | 15,800 | 719 |
2017-12-08 | 702 | 721 | 702 | 717 | 24,400 | 717 |
2017-12-07 | 699 | 710 | 699 | 706 | 14,700 | 706 |
2017-12-06 | 698 | 714 | 690 | 698 | 30,800 | 698 |
2017-12-05 | 711 | 729 | 693 | 698 | 42,200 | 698 |
2017-12-04 | 728 | 728 | 708 | 716 | 26,700 | 716 |
2017-12-01 | 730 | 730 | 711 | 717 | 21,400 | 717 |
2017-11-30 | 715 | 739 | 699 | 730 | 64,000 | 730 |
2017-11-29 | 699 | 712 | 698 | 712 | 40,400 | 712 |
2017-11-28 | 710 | 712 | 690 | 693 | 29,800 | 693 |
2017-11-27 | 707 | 720 | 697 | 703 | 110,800 | 703 |
2017-11-24 | 665 | 674 | 663 | 674 | 23,900 | 674 |
2017-11-22 | 665 | 665 | 661 | 661 | 10,500 | 661 |
2017-11-21 | 662 | 666 | 653 | 661 | 33,200 | 661 |
2017-11-20 | 660 | 663 | 657 | 660 | 16,800 | 660 |
2017-11-17 | 663 | 668 | 655 | 657 | 12,500 | 657 |
2017-11-16 | 658 | 666 | 658 | 663 | 10,100 | 663 |
2017-11-15 | 666 | 672 | 658 | 664 | 22,800 | 664 |
2017-11-13 | 676 | 676 | 671 | 676 | 8,000 | 676 |
2017-11-10 | 675 | 687 | 670 | 681 | 16,900 | 681 |
2017-11-09 | 684 | 691 | 678 | 685 | 17,700 | 685 |
2017-11-08 | 681 | 684 | 669 | 684 | 18,000 | 684 |
2017-11-07 | 681 | 686 | 679 | 681 | 6,300 | 681 |
2017-11-06 | 690 | 691 | 679 | 682 | 12,700 | 682 |
2017-11-02 | 694 | 696 | 679 | 683 | 18,100 | 683 |
2017-11-01 | 687 | 694 | 663 | 694 | 37,300 | 694 |
2017-10-31 | 700 | 704 | 697 | 702 | 25,700 | 702 |
2017-10-30 | 705 | 705 | 697 | 700 | 52,600 | 700 |
2017-10-27 | 691 | 704 | 691 | 698 | 22,500 | 698 |
2017-10-26 | 692 | 704 | 692 | 698 | 10,900 | 698 |
2017-10-25 | 709 | 709 | 696 | 700 | 16,400 | 700 |
2017-10-24 | 695 | 703 | 695 | 701 | 19,900 | 701 |
2017-10-23 | 699 | 705 | 692 | 703 | 13,100 | 703 |
2017-10-20 | 695 | 699 | 690 | 691 | 10,500 | 691 |
2017-10-19 | 697 | 699 | 688 | 692 | 13,200 | 692 |
2017-10-18 | 715 | 720 | 697 | 699 | 26,200 | 699 |
2017-10-17 | 682 | 712 | 676 | 709 | 48,300 | 709 |
2017-10-16 | 687 | 690 | 680 | 682 | 10,400 | 682 |
2017-10-13 | 673 | 689 | 673 | 687 | 27,000 | 687 |
2017-10-12 | 674 | 682 | 665 | 675 | 17,200 | 675 |
2017-10-11 | 673 | 678 | 669 | 674 | 26,200 | 674 |
2017-10-10 | 684 | 684 | 675 | 678 | 17,500 | 678 |
2017-10-06 | 675 | 684 | 675 | 684 | 7,500 | 684 |
2017-10-05 | 681 | 685 | 679 | 680 | 9,500 | 680 |
2017-10-04 | 686 | 688 | 677 | 681 | 17,100 | 681 |
2017-10-03 | 694 | 694 | 680 | 685 | 16,300 | 685 |
2017-10-02 | 690 | 692 | 684 | 690 | 22,400 | 690 |
2017-09-29 | 680 | 691 | 673 | 690 | 19,900 | 690 |
2017-09-28 | 684 | 687 | 673 | 682 | 18,300 | 682 |
2017-09-27 | 674 | 692 | 668 | 686 | 23,300 | 686 |
2017-09-26 | 665 | 674 | 662 | 674 | 12,300 | 674 |
2017-09-25 | 664 | 667 | 660 | 662 | 16,400 | 662 |
2017-09-22 | 666 | 666 | 658 | 659 | 40,000 | 659 |
2017-09-21 | 670 | 670 | 663 | 670 | 21,100 | 670 |
2017-09-20 | 676 | 676 | 659 | 674 | 17,800 | 674 |
2017-09-19 | 649 | 680 | 645 | 678 | 42,400 | 678 |
2017-09-15 | 650 | 650 | 643 | 646 | 9,800 | 646 |
2017-09-14 | 645 | 652 | 641 | 650 | 17,900 | 650 |
2017-09-13 | 644 | 647 | 633 | 645 | 33,800 | 645 |
2017-09-12 | 655 | 655 | 642 | 645 | 13,800 | 645 |
2017-09-11 | 653 | 653 | 643 | 645 | 13,200 | 645 |
2017-09-08 | 645 | 651 | 640 | 645 | 11,100 | 645 |
2017-09-07 | 654 | 655 | 635 | 648 | 32,200 | 648 |
2017-09-06 | 642 | 649 | 612 | 644 | 71,700 | 644 |
2017-09-05 | 672 | 672 | 652 | 652 | 34,700 | 652 |
2017-09-04 | 679 | 679 | 662 | 671 | 23,600 | 671 |
2017-09-01 | 672 | 685 | 671 | 680 | 37,900 | 680 |
2017-08-31 | 683 | 683 | 675 | 677 | 9,400 | 677 |
2017-08-30 | 682 | 682 | 672 | 678 | 9,200 | 678 |
2017-08-29 | 690 | 690 | 674 | 677 | 9,700 | 677 |
2017-08-28 | 697 | 697 | 678 | 682 | 10,400 | 682 |
2017-08-25 | 684 | 685 | 678 | 685 | 9,900 | 685 |
2017-08-24 | 681 | 681 | 672 | 677 | 7,600 | 677 |
2017-08-23 | 682 | 685 | 674 | 685 | 12,300 | 685 |
2017-08-22 | 668 | 678 | 663 | 674 | 16,100 | 674 |
2017-08-21 | 657 | 663 | 657 | 659 | 16,700 | 659 |
2017-08-18 | 662 | 665 | 658 | 662 | 21,100 | 662 |
2017-08-17 | 664 | 667 | 661 | 664 | 20,400 | 664 |
2017-08-16 | 664 | 671 | 660 | 663 | 17,400 | 663 |
2017-08-15 | 659 | 673 | 658 | 665 | 22,500 | 665 |
2017-08-14 | 663 | 666 | 656 | 656 | 44,400 | 656 |
2017-08-10 | 689 | 697 | 678 | 683 | 20,500 | 683 |
2017-08-09 | 699 | 699 | 680 | 690 | 26,900 | 690 |
2017-08-08 | 710 | 710 | 695 | 697 | 14,100 | 697 |
2017-08-07 | 703 | 707 | 698 | 701 | 16,900 | 701 |
2017-08-04 | 717 | 720 | 690 | 702 | 47,900 | 702 |
2017-08-03 | 734 | 740 | 721 | 740 | 13,400 | 740 |
2017-08-02 | 737 | 737 | 720 | 736 | 12,200 | 736 |
2017-08-01 | 733 | 746 | 725 | 746 | 43,100 | 746 |
2017-07-31 | 726 | 740 | 717 | 740 | 29,100 | 740 |
2017-07-28 | 739 | 739 | 725 | 726 | 8,400 | 726 |
2017-07-27 | 737 | 737 | 727 | 732 | 7,300 | 732 |
2017-07-26 | 734 | 735 | 726 | 733 | 10,400 | 733 |
2017-07-25 | 733 | 734 | 724 | 734 | 12,000 | 734 |
2017-07-24 | 726 | 731 | 720 | 726 | 17,600 | 726 |
2017-07-21 | 725 | 726 | 721 | 724 | 7,500 | 724 |
2017-07-20 | 723 | 726 | 718 | 725 | 14,900 | 725 |
2017-07-19 | 733 | 733 | 724 | 727 | 9,300 | 727 |
2017-07-18 | 725 | 733 | 717 | 731 | 13,600 | 731 |
2017-07-14 | 723 | 732 | 720 | 732 | 4,900 | 732 |
2017-07-13 | 730 | 740 | 723 | 723 | 12,700 | 723 |
2017-07-12 | 730 | 730 | 720 | 724 | 6,500 | 724 |
2017-07-11 | 712 | 740 | 711 | 730 | 17,700 | 730 |
2017-07-10 | 709 | 718 | 709 | 712 | 4,900 | 712 |
2017-07-07 | 712 | 714 | 704 | 710 | 12,900 | 710 |
2017-07-06 | 721 | 721 | 711 | 713 | 8,000 | 713 |
2017-07-05 | 712 | 716 | 709 | 714 | 12,100 | 714 |
2017-07-04 | 721 | 722 | 710 | 710 | 20,400 | 710 |
2017-07-03 | 721 | 726 | 718 | 722 | 12,200 | 722 |
2017-06-30 | 725 | 725 | 717 | 721 | 20,800 | 721 |
2017-06-29 | 724 | 749 | 724 | 744 | 28,300 | 744 |
2017-06-28 | 746 | 746 | 720 | 724 | 22,800 | 724 |
2017-06-27 | 747 | 747 | 736 | 738 | 30,000 | 738 |
2017-06-26 | 745 | 749 | 742 | 745 | 31,600 | 745 |
2017-06-23 | 741 | 743 | 732 | 743 | 28,000 | 743 |
2017-06-22 | 724 | 741 | 721 | 741 | 33,900 | 741 |
2017-06-21 | 723 | 727 | 719 | 726 | 20,500 | 726 |
2017-06-20 | 718 | 722 | 713 | 722 | 26,200 | 722 |
2017-06-19 | 720 | 723 | 706 | 714 | 33,200 | 714 |
2017-06-16 | 713 | 719 | 710 | 719 | 27,700 | 719 |
2017-06-15 | 718 | 728 | 714 | 715 | 45,400 | 715 |
2017-06-14 | 702 | 715 | 702 | 714 | 27,300 | 714 |
2017-06-13 | 693 | 702 | 693 | 702 | 17,200 | 702 |
2017-06-12 | 699 | 702 | 694 | 696 | 28,900 | 696 |
2017-06-09 | 691 | 700 | 691 | 695 | 18,800 | 695 |
2017-06-08 | 698 | 700 | 691 | 692 | 22,400 | 692 |
2017-06-07 | 692 | 700 | 692 | 699 | 13,800 | 699 |
2017-06-06 | 712 | 712 | 670 | 697 | 48,200 | 697 |
2017-06-05 | 717 | 723 | 709 | 710 | 24,600 | 710 |
2017-06-02 | 719 | 720 | 709 | 718 | 31,100 | 718 |
2017-06-01 | 728 | 728 | 717 | 719 | 10,600 | 719 |
2017-05-31 | 736 | 736 | 717 | 717 | 22,000 | 717 |
2017-05-30 | 721 | 736 | 720 | 736 | 24,700 | 736 |
2017-05-29 | 740 | 740 | 726 | 726 | 13,800 | 726 |
2017-05-26 | 753 | 753 | 732 | 733 | 25,200 | 733 |
2017-05-25 | 763 | 763 | 753 | 755 | 20,900 | 755 |
2017-05-24 | 758 | 762 | 750 | 753 | 42,800 | 753 |
2017-05-23 | 745 | 760 | 743 | 751 | 43,600 | 751 |
2017-05-22 | 743 | 749 | 737 | 741 | 42,300 | 741 |
2017-05-19 | 738 | 739 | 728 | 736 | 43,400 | 736 |
2017-05-18 | 723 | 729 | 715 | 723 | 29,900 | 723 |
2017-05-17 | 708 | 790 | 702 | 743 | 166,700 | 743 |
2017-05-16 | 715 | 715 | 697 | 698 | 27,500 | 698 |
2017-05-15 | 703 | 712 | 697 | 704 | 32,800 | 704 |
2017-05-12 | 726 | 726 | 715 | 716 | 41,000 | 716 |
2017-05-11 | 720 | 727 | 718 | 727 | 41,700 | 727 |
2017-05-10 | 721 | 725 | 719 | 722 | 31,000 | 722 |
2017-05-09 | 729 | 732 | 721 | 721 | 28,900 | 721 |
2017-05-08 | 725 | 733 | 723 | 728 | 39,800 | 728 |
2017-05-02 | 715 | 730 | 715 | 722 | 39,500 | 722 |
2017-05-01 | 695 | 744 | 692 | 730 | 99,700 | 730 |
2017-04-28 | 738 | 746 | 720 | 725 | 104,800 | 725 |
2017-04-27 | 689 | 733 | 689 | 723 | 275,600 | 723 |
2017-04-26 | 689 | 707 | 688 | 691 | 81,200 | 691 |
2017-04-25 | 681 | 695 | 681 | 687 | 47,800 | 687 |
2017-04-24 | 677 | 680 | 668 | 678 | 66,800 | 678 |
2017-04-21 | 681 | 690 | 671 | 674 | 41,900 | 674 |
2017-04-20 | 678 | 682 | 665 | 681 | 35,700 | 681 |
2017-04-19 | 673 | 686 | 673 | 678 | 26,900 | 678 |
2017-04-18 | 685 | 694 | 677 | 678 | 30,000 | 678 |
2017-04-17 | 662 | 681 | 662 | 679 | 27,000 | 679 |
2017-04-14 | 676 | 693 | 666 | 672 | 26,500 | 672 |
2017-04-13 | 651 | 688 | 650 | 676 | 65,700 | 676 |
2017-04-12 | 700 | 703 | 661 | 680 | 94,100 | 680 |
2017-04-11 | 716 | 721 | 688 | 717 | 123,600 | 717 |
2017-04-10 | 720 | 733 | 720 | 723 | 28,100 | 723 |
2017-04-07 | 731 | 754 | 701 | 734 | 72,700 | 734 |
2017-04-06 | 732 | 748 | 708 | 731 | 91,500 | 731 |
2017-04-05 | 754 | 774 | 736 | 744 | 48,100 | 744 |
2017-04-04 | 807 | 807 | 720 | 765 | 95,600 | 765 |
2017-04-03 | 820 | 820 | 803 | 803 | 76,500 | 803 |
2017-03-31 | 800 | 820 | 787 | 802 | 131,400 | 802 |
2017-03-30 | 767 | 784 | 762 | 781 | 84,000 | 781 |
2017-03-29 | 779 | 779 | 754 | 762 | 48,200 | 762 |
2017-03-28 | 772 | 776 | 740 | 771 | 124,500 | 771 |
2017-03-27 | 785 | 788 | 765 | 771 | 86,100 | 771 |
2017-03-24 | 774 | 783 | 765 | 772 | 74,600 | 772 |
2017-03-23 | 780 | 784 | 772 | 778 | 57,100 | 778 |
2017-03-22 | 781 | 794 | 770 | 773 | 151,400 | 773 |
2017-03-21 | 754 | 814 | 743 | 804 | 375,600 | 804 |
2017-03-17 | 774 | 774 | 760 | 769 | 76,200 | 769 |
2017-03-16 | 757 | 778 | 755 | 774 | 136,200 | 774 |
2017-03-15 | 766 | 804 | 741 | 772 | 450,400 | 772 |
2017-03-14 | 808 | 820 | 707 | 819 | 429,300 | 819 |
2017-03-13 | 819 | 833 | 811 | 820 | 140,100 | 820 |
2017-03-10 | 817 | 820 | 802 | 808 | 122,900 | 808 |
2017-03-09 | 801 | 835 | 799 | 818 | 322,900 | 818 |
2017-03-08 | 806 | 815 | 786 | 796 | 213,200 | 796 |
2017-03-07 | 765 | 803 | 764 | 784 | 322,000 | 784 |
2017-03-06 | 754 | 756 | 747 | 753 | 82,100 | 753 |
2017-03-03 | 745 | 753 | 741 | 753 | 59,900 | 753 |
2017-03-02 | 756 | 760 | 735 | 745 | 136,900 | 745 |
2017-03-01 | 736 | 767 | 717 | 756 | 149,700 | 756 |
2017-02-28 | 747 | 759 | 734 | 742 | 92,900 | 742 |
2017-02-27 | 767 | 798 | 732 | 755 | 282,700 | 755 |
2017-02-24 | 733 | 769 | 728 | 764 | 355,900 | 764 |
2017-02-23 | 719 | 731 | 706 | 728 | 132,000 | 728 |
2017-02-22 | 696 | 721 | 693 | 721 | 112,500 | 721 |
2017-02-21 | 693 | 711 | 689 | 695 | 335,000 | 695 |
2017-02-20 | 694 | 700 | 687 | 693 | 111,100 | 693 |
2017-02-17 | 680 | 715 | 678 | 707 | 88,900 | 707 |
2017-02-16 | 685 | 685 | 675 | 679 | 48,500 | 679 |
2017-02-15 | 687 | 688 | 678 | 682 | 38,700 | 682 |
2017-02-14 | 685 | 688 | 679 | 684 | 29,700 | 684 |
2017-02-13 | 690 | 690 | 675 | 680 | 48,300 | 680 |
2017-02-10 | 674 | 681 | 671 | 672 | 45,500 | 672 |
2017-02-09 | 692 | 692 | 670 | 670 | 105,400 | 670 |
2017-02-08 | 716 | 717 | 696 | 700 | 31,000 | 700 |
2017-02-07 | 695 | 708 | 679 | 703 | 56,100 | 703 |
2017-02-06 | 705 | 737 | 698 | 700 | 103,800 | 700 |
2017-02-03 | 710 | 711 | 691 | 703 | 67,800 | 703 |
2017-02-02 | 674 | 730 | 674 | 712 | 216,800 | 712 |
2017-02-01 | 675 | 710 | 650 | 668 | 259,700 | 668 |
2017-01-31 | 644 | 718 | 635 | 700 | 460,600 | 700 |
2017-01-30 | 636 | 653 | 632 | 645 | 101,300 | 645 |
2017-01-27 | 615 | 639 | 615 | 636 | 85,000 | 636 |
2017-01-26 | 608 | 619 | 595 | 615 | 71,900 | 615 |
2017-01-25 | 617 | 627 | 601 | 605 | 107,500 | 605 |
2017-01-24 | 593 | 613 | 593 | 610 | 138,300 | 610 |
2017-01-23 | 581 | 599 | 580 | 593 | 139,300 | 593 |
2017-01-20 | 573 | 576 | 572 | 576 | 21,900 | 576 |
2017-01-19 | 571 | 577 | 571 | 573 | 64,800 | 573 |
2017-01-18 | 570 | 573 | 566 | 570 | 46,100 | 570 |
2017-01-17 | 578 | 578 | 570 | 571 | 34,100 | 571 |
2017-01-16 | 573 | 580 | 570 | 572 | 150,800 | 572 |
2017-01-13 | 566 | 570 | 561 | 565 | 49,900 | 565 |
2017-01-12 | 571 | 572 | 559 | 562 | 104,500 | 562 |
2017-01-11 | 575 | 578 | 567 | 575 | 243,500 | 575 |
2017-01-10 | 590 | 590 | 580 | 580 | 71,900 | 580 |
2017-01-06 | 585 | 585 | 579 | 581 | 21,100 | 581 |
2017-01-05 | 590 | 590 | 582 | 586 | 9,800 | 586 |
2017-01-04 | 580 | 592 | 580 | 585 | 11,000 | 585 |
分割・併合履歴 : [2016-09-28]1株→2株