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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 680 | 692 | 676 | 690 | 40,800 | 690 |
2019-12-27 | 675 | 695 | 671 | 686 | 90,400 | 686 |
2019-12-26 | 673 | 676 | 656 | 670 | 115,000 | 670 |
2019-12-25 | 699 | 699 | 669 | 675 | 83,600 | 675 |
2019-12-24 | 675 | 693 | 675 | 690 | 44,400 | 690 |
2019-12-23 | 688 | 689 | 674 | 675 | 32,900 | 675 |
2019-12-20 | 680 | 689 | 676 | 688 | 32,100 | 688 |
2019-12-19 | 697 | 697 | 680 | 683 | 39,200 | 683 |
2019-12-18 | 698 | 706 | 678 | 694 | 93,800 | 694 |
2019-12-17 | 686 | 704 | 683 | 697 | 50,400 | 697 |
2019-12-16 | 692 | 693 | 681 | 689 | 35,300 | 689 |
2019-12-13 | 689 | 695 | 683 | 687 | 53,400 | 687 |
2019-12-12 | 698 | 702 | 677 | 679 | 111,400 | 679 |
2019-12-11 | 717 | 717 | 690 | 700 | 75,300 | 700 |
2019-12-10 | 706 | 719 | 702 | 715 | 75,400 | 715 |
2019-12-09 | 692 | 711 | 688 | 710 | 160,500 | 710 |
2019-12-06 | 678 | 690 | 674 | 683 | 84,700 | 683 |
2019-12-05 | 700 | 700 | 668 | 680 | 202,900 | 680 |
2019-12-04 | 709 | 715 | 679 | 697 | 277,600 | 697 |
2019-12-03 | 720 | 740 | 700 | 716 | 212,300 | 716 |
2019-12-02 | 777 | 781 | 716 | 727 | 455,700 | 727 |
2019-11-29 | 777 | 795 | 761 | 786 | 119,000 | 786 |
2019-11-28 | 820 | 822 | 765 | 778 | 221,700 | 778 |
2019-11-27 | 823 | 849 | 801 | 822 | 290,700 | 822 |
2019-11-26 | 793 | 824 | 782 | 818 | 221,900 | 818 |
2019-11-25 | 767 | 800 | 751 | 793 | 184,300 | 793 |
2019-11-22 | 778 | 789 | 762 | 767 | 90,200 | 767 |
2019-11-21 | 775 | 783 | 757 | 778 | 105,900 | 778 |
2019-11-20 | 790 | 799 | 753 | 782 | 217,000 | 782 |
2019-11-19 | 764 | 819 | 763 | 797 | 258,000 | 797 |
2019-11-18 | 759 | 766 | 737 | 764 | 122,300 | 764 |
2019-11-15 | 765 | 778 | 756 | 761 | 120,300 | 761 |
2019-11-14 | 766 | 787 | 757 | 775 | 145,800 | 775 |
2019-11-13 | 773 | 783 | 756 | 761 | 203,700 | 761 |
2019-11-12 | 800 | 808 | 772 | 776 | 197,400 | 776 |
2019-11-11 | 822 | 837 | 763 | 798 | 532,200 | 798 |
2019-11-08 | 785 | 850 | 785 | 819 | 595,400 | 819 |
2019-11-07 | 770 | 824 | 753 | 784 | 705,400 | 784 |
2019-11-06 | 717 | 763 | 699 | 758 | 563,700 | 758 |
2019-11-05 | 699 | 744 | 670 | 720 | 968,700 | 720 |
2019-11-01 | 714 | 716 | 634 | 680 | 2,093,200 | 680 |
2019-10-31 | 613 | 635 | 613 | 616 | 59,800 | 616 |
2019-10-30 | 642 | 642 | 612 | 613 | 140,600 | 613 |
2019-10-29 | 659 | 668 | 649 | 650 | 38,400 | 650 |
2019-10-28 | 666 | 670 | 654 | 659 | 51,100 | 659 |
2019-10-25 | 658 | 665 | 652 | 664 | 23,800 | 664 |
2019-10-24 | 664 | 665 | 651 | 657 | 23,600 | 657 |
2019-10-23 | 660 | 670 | 644 | 664 | 106,000 | 664 |
2019-10-21 | 637 | 657 | 624 | 654 | 176,300 | 654 |
2019-10-18 | 604 | 617 | 604 | 607 | 27,200 | 607 |
2019-10-17 | 598 | 608 | 598 | 605 | 22,200 | 605 |
2019-10-16 | 606 | 615 | 596 | 598 | 20,300 | 598 |
2019-10-15 | 588 | 606 | 588 | 600 | 21,100 | 600 |
2019-10-11 | 604 | 604 | 586 | 586 | 50,000 | 586 |
2019-10-10 | 614 | 617 | 604 | 604 | 27,200 | 604 |
2019-10-09 | 622 | 623 | 609 | 614 | 30,800 | 614 |
2019-10-08 | 619 | 636 | 619 | 623 | 65,400 | 623 |
2019-10-07 | 606 | 614 | 598 | 614 | 27,800 | 614 |
2019-10-04 | 586 | 604 | 585 | 602 | 20,500 | 602 |
2019-10-03 | 587 | 594 | 583 | 589 | 25,700 | 589 |
2019-10-02 | 600 | 608 | 598 | 602 | 19,000 | 602 |
2019-10-01 | 581 | 606 | 576 | 604 | 49,400 | 604 |
2019-09-30 | 596 | 596 | 581 | 585 | 38,900 | 585 |
2019-09-27 | 596 | 600 | 585 | 595 | 27,000 | 595 |
2019-09-26 | 601 | 613 | 600 | 605 | 66,000 | 605 |
2019-09-25 | 600 | 600 | 588 | 594 | 46,100 | 594 |
2019-09-24 | 567 | 599 | 567 | 599 | 98,700 | 599 |
2019-09-20 | 560 | 562 | 554 | 559 | 22,700 | 559 |
2019-09-19 | 552 | 560 | 548 | 560 | 32,800 | 560 |
2019-09-18 | 557 | 557 | 547 | 551 | 26,500 | 551 |
2019-09-17 | 556 | 557 | 549 | 554 | 25,000 | 554 |
2019-09-13 | 550 | 555 | 546 | 555 | 39,700 | 555 |
2019-09-12 | 556 | 558 | 545 | 550 | 34,600 | 550 |
2019-09-11 | 536 | 550 | 536 | 547 | 35,700 | 547 |
2019-09-10 | 545 | 557 | 536 | 537 | 87,100 | 537 |
2019-09-09 | 531 | 537 | 528 | 535 | 23,200 | 535 |
2019-09-06 | 533 | 537 | 529 | 531 | 16,600 | 531 |
2019-09-05 | 531 | 537 | 530 | 536 | 22,200 | 536 |
2019-09-04 | 530 | 538 | 523 | 526 | 41,100 | 526 |
2019-09-03 | 525 | 534 | 524 | 531 | 31,700 | 531 |
2019-09-02 | 531 | 531 | 520 | 525 | 20,100 | 525 |
2019-08-30 | 520 | 535 | 520 | 531 | 26,000 | 531 |
2019-08-29 | 520 | 525 | 514 | 518 | 21,100 | 518 |
2019-08-28 | 527 | 527 | 516 | 519 | 23,700 | 519 |
2019-08-27 | 522 | 529 | 522 | 524 | 22,700 | 524 |
2019-08-26 | 522 | 529 | 518 | 521 | 78,900 | 521 |
2019-08-23 | 545 | 546 | 537 | 538 | 48,300 | 538 |
2019-08-22 | 557 | 563 | 548 | 549 | 41,400 | 549 |
2019-08-21 | 554 | 558 | 551 | 555 | 18,200 | 555 |
2019-08-20 | 558 | 563 | 553 | 560 | 17,700 | 560 |
2019-08-19 | 555 | 561 | 553 | 556 | 16,800 | 556 |
2019-08-16 | 560 | 560 | 549 | 552 | 27,800 | 552 |
2019-08-15 | 550 | 562 | 545 | 560 | 70,300 | 560 |
2019-08-14 | 558 | 568 | 556 | 565 | 60,700 | 565 |
2019-08-13 | 560 | 561 | 551 | 556 | 69,800 | 556 |
2019-08-09 | 571 | 580 | 567 | 570 | 62,800 | 570 |
2019-08-08 | 574 | 575 | 561 | 566 | 53,400 | 566 |
2019-08-07 | 574 | 578 | 568 | 575 | 35,500 | 575 |
2019-08-06 | 557 | 572 | 555 | 568 | 126,600 | 568 |
2019-08-05 | 592 | 592 | 569 | 574 | 108,000 | 574 |
2019-08-02 | 606 | 611 | 588 | 596 | 125,500 | 596 |
2019-08-01 | 620 | 633 | 611 | 616 | 152,700 | 616 |
2019-07-31 | 662 | 663 | 648 | 660 | 80,000 | 660 |
2019-07-30 | 661 | 666 | 654 | 658 | 79,400 | 658 |
2019-07-29 | 665 | 669 | 653 | 661 | 55,600 | 661 |
2019-07-26 | 679 | 679 | 664 | 665 | 35,500 | 665 |
2019-07-25 | 675 | 680 | 666 | 679 | 47,700 | 679 |
2019-07-24 | 671 | 679 | 666 | 671 | 46,400 | 671 |
2019-07-23 | 668 | 680 | 668 | 669 | 36,400 | 669 |
2019-07-22 | 677 | 686 | 669 | 672 | 47,700 | 672 |
2019-07-19 | 660 | 685 | 660 | 677 | 63,100 | 677 |
2019-07-18 | 677 | 678 | 661 | 666 | 103,400 | 666 |
2019-07-17 | 689 | 689 | 668 | 684 | 88,600 | 684 |
2019-07-16 | 691 | 703 | 679 | 689 | 144,800 | 689 |
2019-07-12 | 688 | 703 | 685 | 691 | 177,500 | 691 |
2019-07-11 | 660 | 683 | 655 | 680 | 104,200 | 680 |
2019-07-10 | 645 | 662 | 643 | 656 | 68,600 | 656 |
2019-07-09 | 669 | 675 | 644 | 647 | 100,800 | 647 |
2019-07-08 | 670 | 680 | 664 | 671 | 66,700 | 671 |
2019-07-05 | 680 | 685 | 668 | 673 | 76,800 | 673 |
2019-07-04 | 670 | 685 | 667 | 680 | 95,500 | 680 |
2019-07-03 | 673 | 689 | 654 | 668 | 222,500 | 668 |
2019-07-02 | 663 | 687 | 653 | 676 | 186,400 | 676 |
2019-07-01 | 647 | 663 | 642 | 663 | 248,700 | 663 |
2019-06-28 | 619 | 640 | 616 | 633 | 143,200 | 633 |
2019-06-27 | 592 | 610 | 589 | 610 | 74,300 | 610 |
2019-06-26 | 595 | 602 | 589 | 589 | 64,300 | 589 |
2019-06-25 | 600 | 603 | 590 | 590 | 51,500 | 590 |
2019-06-24 | 601 | 612 | 589 | 603 | 89,200 | 603 |
2019-06-21 | 612 | 619 | 585 | 602 | 157,900 | 602 |
2019-06-20 | 586 | 611 | 584 | 611 | 138,000 | 611 |
2019-06-19 | 596 | 610 | 581 | 586 | 153,300 | 586 |
2019-06-18 | 596 | 614 | 584 | 595 | 131,800 | 595 |
2019-06-17 | 629 | 629 | 596 | 596 | 110,600 | 596 |
2019-06-14 | 607 | 628 | 600 | 627 | 81,200 | 627 |
2019-06-13 | 606 | 617 | 591 | 607 | 141,700 | 607 |
2019-06-12 | 628 | 630 | 610 | 611 | 99,900 | 611 |
2019-06-11 | 616 | 632 | 610 | 625 | 127,800 | 625 |
2019-06-10 | 616 | 616 | 599 | 613 | 131,400 | 613 |
2019-06-07 | 580 | 609 | 573 | 608 | 176,500 | 608 |
2019-06-06 | 587 | 597 | 572 | 580 | 124,600 | 580 |
2019-06-05 | 590 | 600 | 579 | 586 | 176,200 | 586 |
2019-06-04 | 585 | 591 | 562 | 571 | 377,800 | 571 |
2019-06-03 | 622 | 631 | 575 | 575 | 485,800 | 575 |
2019-05-31 | 623 | 643 | 619 | 631 | 310,600 | 631 |
2019-05-30 | 635 | 647 | 613 | 633 | 435,800 | 633 |
2019-05-29 | 631 | 653 | 624 | 640 | 329,600 | 640 |
2019-05-28 | 661 | 663 | 634 | 643 | 545,600 | 643 |
2019-05-27 | 630 | 664 | 617 | 661 | 1,099,400 | 661 |
2019-05-24 | 599 | 637 | 580 | 621 | 1,705,000 | 621 |
2019-05-23 | 629 | 645 | 597 | 608 | 3,158,800 | 608 |
2019-05-22 | 539 | 609 | 539 | 609 | 1,325,400 | 609 |
2019-05-21 | 513 | 514 | 506 | 509 | 18,700 | 509 |
2019-05-20 | 514 | 516 | 505 | 514 | 32,800 | 514 |
2019-05-17 | 503 | 509 | 501 | 507 | 34,900 | 507 |
2019-05-16 | 501 | 508 | 495 | 501 | 54,100 | 501 |
2019-05-15 | 514 | 514 | 499 | 500 | 73,900 | 500 |
2019-05-14 | 500 | 515 | 496 | 512 | 56,400 | 512 |
2019-05-13 | 519 | 519 | 505 | 514 | 35,600 | 514 |
2019-05-10 | 517 | 538 | 515 | 518 | 98,800 | 518 |
2019-05-09 | 534 | 535 | 512 | 518 | 104,100 | 518 |
2019-05-08 | 520 | 538 | 515 | 538 | 147,800 | 538 |
2019-05-07 | 530 | 530 | 511 | 518 | 142,100 | 518 |
2019-04-26 | 467 | 520 | 466 | 510 | 367,700 | 510 |
2019-04-25 | 474 | 474 | 466 | 474 | 19,000 | 474 |
2019-04-24 | 464 | 470 | 464 | 469 | 13,500 | 469 |
2019-04-23 | 465 | 466 | 461 | 465 | 15,700 | 465 |
2019-04-22 | 470 | 472 | 463 | 466 | 14,200 | 466 |
2019-04-19 | 464 | 474 | 462 | 470 | 39,600 | 470 |
2019-04-18 | 476 | 480 | 464 | 465 | 27,400 | 465 |
2019-04-17 | 474 | 477 | 470 | 477 | 17,900 | 477 |
2019-04-16 | 469 | 480 | 464 | 477 | 38,400 | 477 |
2019-04-15 | 469 | 471 | 461 | 469 | 35,200 | 469 |
2019-04-12 | 463 | 470 | 462 | 464 | 29,100 | 464 |
2019-04-11 | 474 | 474 | 462 | 465 | 38,500 | 465 |
2019-04-10 | 478 | 478 | 474 | 476 | 25,400 | 476 |
2019-04-09 | 479 | 479 | 472 | 478 | 25,600 | 478 |
2019-04-08 | 484 | 485 | 473 | 479 | 41,100 | 479 |
2019-04-05 | 485 | 486 | 482 | 483 | 14,400 | 483 |
2019-04-04 | 489 | 490 | 486 | 487 | 6,400 | 487 |
2019-04-03 | 485 | 489 | 480 | 489 | 15,300 | 489 |
2019-04-02 | 495 | 495 | 483 | 485 | 30,000 | 485 |
2019-04-01 | 494 | 498 | 491 | 493 | 27,200 | 493 |
2019-03-29 | 492 | 493 | 481 | 490 | 19,800 | 490 |
2019-03-28 | 494 | 494 | 483 | 493 | 30,700 | 493 |
2019-03-27 | 489 | 498 | 487 | 492 | 53,000 | 492 |
2019-03-26 | 500 | 505 | 499 | 501 | 38,900 | 501 |
2019-03-25 | 499 | 499 | 493 | 498 | 25,500 | 498 |
2019-03-22 | 504 | 505 | 497 | 503 | 27,500 | 503 |
2019-03-20 | 505 | 510 | 498 | 504 | 41,500 | 504 |
2019-03-19 | 510 | 510 | 502 | 505 | 37,400 | 505 |
2019-03-18 | 509 | 515 | 503 | 510 | 73,600 | 510 |
2019-03-15 | 494 | 505 | 494 | 502 | 65,400 | 502 |
2019-03-14 | 492 | 495 | 488 | 494 | 36,300 | 494 |
2019-03-13 | 487 | 496 | 484 | 486 | 72,700 | 486 |
2019-03-12 | 483 | 487 | 483 | 484 | 22,700 | 484 |
2019-03-11 | 476 | 484 | 467 | 482 | 36,800 | 482 |
2019-03-08 | 483 | 483 | 468 | 472 | 67,400 | 472 |
2019-03-07 | 497 | 497 | 486 | 488 | 56,800 | 488 |
2019-03-06 | 498 | 500 | 493 | 498 | 9,700 | 498 |
2019-03-05 | 500 | 501 | 495 | 498 | 18,200 | 498 |
2019-03-04 | 500 | 505 | 500 | 504 | 23,000 | 504 |
2019-03-01 | 488 | 499 | 488 | 499 | 17,800 | 499 |
2019-02-28 | 495 | 495 | 488 | 488 | 22,900 | 488 |
2019-02-27 | 491 | 497 | 488 | 493 | 35,500 | 493 |
2019-02-26 | 503 | 503 | 490 | 492 | 30,200 | 492 |
2019-02-25 | 497 | 501 | 487 | 500 | 44,000 | 500 |
2019-02-22 | 496 | 496 | 491 | 493 | 46,600 | 493 |
2019-02-21 | 504 | 510 | 494 | 496 | 41,700 | 496 |
2019-02-20 | 505 | 507 | 495 | 506 | 48,500 | 506 |
2019-02-19 | 495 | 504 | 492 | 502 | 74,600 | 502 |
2019-02-18 | 504 | 507 | 494 | 498 | 56,000 | 498 |
2019-02-15 | 512 | 514 | 500 | 503 | 55,000 | 503 |
2019-02-14 | 520 | 523 | 515 | 518 | 36,600 | 518 |
2019-02-13 | 502 | 519 | 501 | 516 | 58,700 | 516 |
2019-02-12 | 493 | 500 | 486 | 499 | 50,200 | 499 |
2019-02-08 | 494 | 502 | 489 | 493 | 31,800 | 493 |
2019-02-07 | 502 | 503 | 494 | 498 | 18,500 | 498 |
2019-02-06 | 510 | 512 | 502 | 502 | 22,600 | 502 |
2019-02-05 | 513 | 515 | 507 | 508 | 29,000 | 508 |
2019-02-04 | 500 | 517 | 500 | 515 | 40,900 | 515 |
2019-02-01 | 491 | 500 | 475 | 500 | 103,700 | 500 |
2019-01-31 | 499 | 520 | 498 | 519 | 38,100 | 519 |
2019-01-30 | 511 | 511 | 492 | 493 | 48,500 | 493 |
2019-01-29 | 516 | 517 | 501 | 508 | 27,800 | 508 |
2019-01-28 | 524 | 524 | 510 | 515 | 38,000 | 515 |
2019-01-25 | 506 | 525 | 503 | 522 | 125,300 | 522 |
2019-01-24 | 487 | 503 | 482 | 503 | 33,700 | 503 |
2019-01-23 | 489 | 489 | 482 | 482 | 21,300 | 482 |
2019-01-22 | 503 | 503 | 487 | 491 | 30,600 | 491 |
2019-01-21 | 509 | 512 | 493 | 495 | 45,000 | 495 |
2019-01-18 | 504 | 504 | 489 | 497 | 55,400 | 497 |
2019-01-17 | 473 | 505 | 471 | 501 | 100,600 | 501 |
2019-01-16 | 483 | 490 | 471 | 474 | 37,500 | 474 |
2019-01-15 | 455 | 486 | 451 | 486 | 97,200 | 486 |
2019-01-11 | 460 | 467 | 455 | 458 | 25,300 | 458 |
2019-01-10 | 468 | 469 | 453 | 457 | 46,300 | 457 |
2019-01-09 | 480 | 484 | 468 | 468 | 36,200 | 468 |
2019-01-08 | 488 | 489 | 470 | 479 | 80,400 | 479 |
2019-01-07 | 459 | 487 | 459 | 483 | 125,600 | 483 |
2019-01-04 | 454 | 460 | 445 | 451 | 58,900 | 451 |
分割・併合履歴 : [2016-09-28]1株→2株