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 [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 435 | 440 | 421 | 429 | 89,200 | 429 |
2020-12-29 | 438 | 454 | 430 | 433 | 133,600 | 433 |
2020-12-28 | 428 | 456 | 412 | 446 | 255,800 | 446 |
2020-12-25 | 416 | 430 | 412 | 420 | 67,900 | 420 |
2020-12-24 | 409 | 439 | 409 | 415 | 155,000 | 415 |
2020-12-23 | 403 | 434 | 397 | 406 | 224,000 | 406 |
2020-12-22 | 433 | 444 | 395 | 395 | 240,500 | 395 |
2020-12-21 | 436 | 439 | 413 | 431 | 134,800 | 431 |
2020-12-18 | 446 | 446 | 420 | 428 | 159,500 | 428 |
2020-12-17 | 417 | 456 | 417 | 440 | 494,200 | 440 |
2020-12-16 | 398 | 475 | 384 | 425 | 1,170,000 | 425 |
2020-12-15 | 377 | 395 | 376 | 395 | 58,100 | 395 |
2020-12-14 | 378 | 378 | 371 | 376 | 50,300 | 376 |
2020-12-11 | 370 | 374 | 370 | 373 | 29,200 | 373 |
2020-12-10 | 371 | 377 | 371 | 371 | 27,600 | 371 |
2020-12-09 | 373 | 380 | 373 | 373 | 15,700 | 373 |
2020-12-08 | 373 | 378 | 372 | 373 | 30,300 | 373 |
2020-12-07 | 387 | 388 | 377 | 377 | 28,700 | 377 |
2020-12-04 | 395 | 395 | 388 | 388 | 23,100 | 388 |
2020-12-03 | 388 | 395 | 384 | 394 | 37,800 | 394 |
2020-12-02 | 385 | 396 | 385 | 388 | 28,200 | 388 |
2020-12-01 | 383 | 387 | 380 | 385 | 22,600 | 385 |
2020-11-30 | 402 | 402 | 381 | 381 | 41,200 | 381 |
2020-11-27 | 404 | 406 | 391 | 396 | 56,900 | 396 |
2020-11-26 | 389 | 408 | 388 | 405 | 122,900 | 405 |
2020-11-25 | 382 | 387 | 376 | 376 | 37,700 | 376 |
2020-11-24 | 380 | 383 | 375 | 378 | 26,600 | 378 |
2020-11-20 | 380 | 380 | 374 | 375 | 57,300 | 375 |
2020-11-19 | 389 | 389 | 381 | 382 | 22,500 | 382 |
2020-11-18 | 383 | 393 | 383 | 389 | 26,200 | 389 |
2020-11-17 | 393 | 397 | 388 | 389 | 20,100 | 389 |
2020-11-16 | 388 | 398 | 387 | 393 | 28,800 | 393 |
2020-11-13 | 402 | 402 | 391 | 394 | 26,300 | 394 |
2020-11-12 | 412 | 412 | 397 | 402 | 24,600 | 402 |
2020-11-11 | 409 | 412 | 406 | 412 | 21,600 | 412 |
2020-11-10 | 401 | 406 | 396 | 405 | 50,300 | 405 |
2020-11-09 | 400 | 400 | 391 | 396 | 12,800 | 396 |
2020-11-06 | 396 | 397 | 388 | 397 | 27,200 | 397 |
2020-11-05 | 386 | 397 | 378 | 395 | 34,400 | 395 |
2020-11-04 | 385 | 387 | 378 | 384 | 45,000 | 384 |
2020-11-02 | 389 | 392 | 377 | 385 | 86,200 | 385 |
2020-10-30 | 410 | 410 | 392 | 401 | 55,500 | 401 |
2020-10-29 | 410 | 415 | 403 | 413 | 30,600 | 413 |
2020-10-28 | 416 | 416 | 406 | 412 | 30,200 | 412 |
2020-10-27 | 408 | 418 | 400 | 418 | 30,600 | 418 |
2020-10-26 | 416 | 417 | 408 | 408 | 33,000 | 408 |
2020-10-23 | 417 | 419 | 410 | 413 | 30,700 | 413 |
2020-10-22 | 428 | 428 | 413 | 417 | 39,900 | 417 |
2020-10-21 | 417 | 430 | 417 | 427 | 18,000 | 427 |
2020-10-20 | 421 | 423 | 416 | 417 | 19,300 | 417 |
2020-10-19 | 412 | 425 | 411 | 420 | 30,800 | 420 |
2020-10-16 | 420 | 425 | 414 | 415 | 38,000 | 415 |
2020-10-15 | 443 | 443 | 418 | 418 | 116,600 | 418 |
2020-10-14 | 454 | 454 | 442 | 446 | 72,500 | 446 |
2020-10-13 | 446 | 468 | 441 | 456 | 441,100 | 456 |
2020-10-12 | 426 | 427 | 416 | 420 | 53,100 | 420 |
2020-10-09 | 437 | 445 | 424 | 426 | 22,900 | 426 |
2020-10-08 | 426 | 446 | 423 | 438 | 52,700 | 438 |
2020-10-07 | 422 | 426 | 418 | 426 | 17,300 | 426 |
2020-10-06 | 428 | 430 | 418 | 421 | 59,300 | 421 |
2020-10-05 | 417 | 429 | 417 | 426 | 21,900 | 426 |
2020-10-02 | 429 | 436 | 415 | 418 | 71,700 | 418 |
2020-09-30 | 435 | 436 | 421 | 422 | 33,100 | 422 |
2020-09-29 | 438 | 438 | 424 | 430 | 28,600 | 430 |
2020-09-28 | 435 | 435 | 420 | 435 | 51,500 | 435 |
2020-09-25 | 420 | 438 | 419 | 435 | 66,600 | 435 |
2020-09-24 | 440 | 441 | 418 | 419 | 98,600 | 419 |
2020-09-23 | 465 | 467 | 435 | 442 | 126,200 | 442 |
2020-09-18 | 473 | 478 | 462 | 474 | 130,900 | 474 |
2020-09-17 | 482 | 491 | 476 | 479 | 93,400 | 479 |
2020-09-16 | 482 | 487 | 474 | 482 | 55,800 | 482 |
2020-09-15 | 466 | 483 | 466 | 483 | 63,500 | 483 |
2020-09-14 | 472 | 481 | 465 | 470 | 77,300 | 470 |
2020-09-11 | 461 | 469 | 458 | 467 | 42,100 | 467 |
2020-09-10 | 455 | 465 | 454 | 465 | 34,900 | 465 |
2020-09-09 | 458 | 460 | 450 | 452 | 23,900 | 452 |
2020-09-08 | 450 | 465 | 444 | 463 | 52,600 | 463 |
2020-09-07 | 439 | 451 | 438 | 451 | 15,900 | 451 |
2020-09-04 | 443 | 453 | 433 | 439 | 99,800 | 439 |
2020-09-03 | 444 | 460 | 444 | 457 | 113,200 | 457 |
2020-09-02 | 452 | 452 | 435 | 441 | 53,200 | 441 |
2020-09-01 | 451 | 457 | 447 | 448 | 32,800 | 448 |
2020-08-31 | 436 | 455 | 436 | 446 | 36,200 | 446 |
2020-08-28 | 466 | 467 | 431 | 438 | 115,100 | 438 |
2020-08-27 | 460 | 471 | 450 | 461 | 124,400 | 461 |
2020-08-26 | 445 | 463 | 443 | 458 | 71,500 | 458 |
2020-08-25 | 455 | 456 | 446 | 446 | 45,100 | 446 |
2020-08-24 | 455 | 455 | 433 | 453 | 79,800 | 453 |
2020-08-21 | 440 | 454 | 433 | 450 | 109,900 | 450 |
2020-08-20 | 439 | 452 | 428 | 429 | 218,600 | 429 |
2020-08-19 | 429 | 429 | 420 | 423 | 31,700 | 423 |
2020-08-18 | 432 | 432 | 421 | 426 | 31,300 | 426 |
2020-08-17 | 422 | 434 | 421 | 430 | 41,800 | 430 |
2020-08-14 | 418 | 440 | 418 | 422 | 69,400 | 422 |
2020-08-13 | 414 | 414 | 407 | 412 | 22,200 | 412 |
2020-08-12 | 415 | 415 | 402 | 409 | 16,900 | 409 |
2020-08-11 | 395 | 409 | 395 | 408 | 27,000 | 408 |
2020-08-07 | 396 | 401 | 390 | 397 | 19,300 | 397 |
2020-08-06 | 406 | 406 | 394 | 399 | 25,200 | 399 |
2020-08-05 | 410 | 410 | 390 | 401 | 40,200 | 401 |
2020-08-04 | 367 | 411 | 367 | 411 | 78,100 | 411 |
2020-08-03 | 378 | 397 | 365 | 365 | 165,200 | 365 |
2020-07-31 | 426 | 426 | 398 | 406 | 75,600 | 406 |
2020-07-30 | 420 | 437 | 414 | 437 | 59,200 | 437 |
2020-07-29 | 440 | 440 | 422 | 423 | 32,100 | 423 |
2020-07-28 | 442 | 447 | 436 | 438 | 36,100 | 438 |
2020-07-27 | 434 | 445 | 433 | 436 | 60,400 | 436 |
2020-07-22 | 450 | 450 | 440 | 442 | 33,600 | 442 |
2020-07-21 | 449 | 455 | 445 | 454 | 20,100 | 454 |
2020-07-20 | 451 | 452 | 439 | 448 | 35,100 | 448 |
2020-07-17 | 453 | 458 | 445 | 456 | 36,200 | 456 |
2020-07-16 | 466 | 466 | 453 | 453 | 24,600 | 453 |
2020-07-15 | 460 | 466 | 454 | 466 | 36,600 | 466 |
2020-07-14 | 460 | 460 | 442 | 454 | 40,600 | 454 |
2020-07-13 | 446 | 460 | 445 | 460 | 34,500 | 460 |
2020-07-10 | 445 | 449 | 434 | 438 | 50,200 | 438 |
2020-07-09 | 458 | 460 | 448 | 448 | 44,700 | 448 |
2020-07-08 | 454 | 462 | 450 | 458 | 30,200 | 458 |
2020-07-07 | 460 | 463 | 445 | 460 | 56,500 | 460 |
2020-07-06 | 443 | 461 | 443 | 460 | 33,900 | 460 |
2020-07-03 | 432 | 449 | 432 | 443 | 64,900 | 443 |
2020-07-02 | 447 | 447 | 434 | 438 | 101,300 | 438 |
2020-07-01 | 457 | 465 | 438 | 443 | 106,100 | 443 |
2020-06-30 | 460 | 466 | 452 | 460 | 75,100 | 460 |
2020-06-29 | 459 | 463 | 447 | 456 | 70,000 | 456 |
2020-06-26 | 479 | 479 | 457 | 467 | 82,000 | 467 |
2020-06-25 | 486 | 486 | 469 | 475 | 108,500 | 475 |
2020-06-24 | 504 | 504 | 484 | 488 | 118,000 | 488 |
2020-06-23 | 495 | 506 | 489 | 498 | 78,400 | 498 |
2020-06-22 | 489 | 498 | 483 | 494 | 55,200 | 494 |
2020-06-19 | 494 | 503 | 494 | 495 | 51,900 | 495 |
2020-06-18 | 495 | 495 | 479 | 494 | 87,700 | 494 |
2020-06-17 | 498 | 501 | 481 | 496 | 104,500 | 496 |
2020-06-16 | 490 | 511 | 490 | 507 | 122,900 | 507 |
2020-06-15 | 516 | 517 | 472 | 474 | 217,900 | 474 |
2020-06-12 | 492 | 519 | 480 | 514 | 306,200 | 514 |
2020-06-11 | 571 | 571 | 521 | 526 | 325,300 | 526 |
2020-06-10 | 564 | 575 | 557 | 566 | 152,500 | 566 |
2020-06-09 | 576 | 582 | 550 | 575 | 362,700 | 575 |
2020-06-08 | 590 | 628 | 574 | 579 | 933,300 | 579 |
2020-06-05 | 550 | 584 | 537 | 573 | 728,000 | 573 |
2020-06-04 | 538 | 546 | 519 | 530 | 272,500 | 530 |
2020-06-03 | 545 | 545 | 513 | 519 | 175,800 | 519 |
2020-06-02 | 522 | 531 | 511 | 528 | 251,400 | 528 |
2020-06-01 | 486 | 550 | 473 | 524 | 1,301,800 | 524 |
2020-05-29 | 492 | 510 | 487 | 489 | 122,800 | 489 |
2020-05-28 | 505 | 524 | 484 | 501 | 168,700 | 501 |
2020-05-27 | 494 | 507 | 486 | 498 | 168,000 | 498 |
2020-05-26 | 458 | 494 | 457 | 479 | 214,800 | 479 |
2020-05-25 | 457 | 461 | 447 | 456 | 143,500 | 456 |
2020-05-22 | 462 | 467 | 446 | 452 | 88,000 | 452 |
2020-05-21 | 463 | 471 | 451 | 462 | 83,200 | 462 |
2020-05-20 | 446 | 463 | 442 | 461 | 100,500 | 461 |
2020-05-19 | 431 | 445 | 431 | 444 | 102,400 | 444 |
2020-05-18 | 430 | 436 | 425 | 434 | 86,400 | 434 |
2020-05-15 | 420 | 434 | 415 | 430 | 99,900 | 430 |
2020-05-14 | 441 | 447 | 413 | 413 | 180,400 | 413 |
2020-05-13 | 448 | 451 | 437 | 446 | 89,700 | 446 |
2020-05-12 | 447 | 455 | 439 | 448 | 109,800 | 448 |
2020-05-11 | 445 | 450 | 430 | 447 | 133,900 | 447 |
2020-05-08 | 435 | 444 | 427 | 439 | 129,000 | 439 |
2020-05-07 | 429 | 450 | 425 | 429 | 161,800 | 429 |
2020-05-01 | 455 | 462 | 420 | 437 | 317,800 | 437 |
2020-04-30 | 465 | 479 | 460 | 471 | 224,000 | 471 |
2020-04-28 | 481 | 481 | 446 | 456 | 255,400 | 456 |
2020-04-27 | 475 | 488 | 460 | 477 | 278,100 | 477 |
2020-04-24 | 448 | 467 | 433 | 465 | 323,900 | 465 |
2020-04-23 | 444 | 471 | 441 | 463 | 198,500 | 463 |
2020-04-22 | 430 | 437 | 420 | 432 | 139,700 | 432 |
2020-04-21 | 469 | 471 | 434 | 436 | 291,700 | 436 |
2020-04-20 | 450 | 488 | 436 | 481 | 351,300 | 481 |
2020-04-17 | 410 | 450 | 410 | 439 | 287,100 | 439 |
2020-04-16 | 396 | 405 | 386 | 405 | 90,900 | 405 |
2020-04-15 | 408 | 420 | 394 | 396 | 150,100 | 396 |
2020-04-14 | 403 | 413 | 390 | 405 | 114,500 | 405 |
2020-04-13 | 362 | 402 | 360 | 398 | 145,300 | 398 |
2020-04-10 | 373 | 375 | 353 | 367 | 110,500 | 367 |
2020-04-09 | 367 | 371 | 349 | 365 | 100,500 | 365 |
2020-04-08 | 368 | 368 | 351 | 363 | 89,400 | 363 |
2020-04-07 | 350 | 373 | 348 | 366 | 97,200 | 366 |
2020-04-06 | 332 | 348 | 316 | 344 | 71,900 | 344 |
2020-04-03 | 348 | 350 | 323 | 330 | 79,000 | 330 |
2020-04-02 | 370 | 377 | 346 | 349 | 56,800 | 349 |
2020-04-01 | 382 | 393 | 362 | 364 | 101,800 | 364 |
2020-03-31 | 373 | 377 | 360 | 363 | 36,200 | 363 |
2020-03-30 | 371 | 373 | 352 | 365 | 74,400 | 365 |
2020-03-27 | 372 | 376 | 355 | 376 | 61,300 | 376 |
2020-03-26 | 372 | 372 | 352 | 356 | 109,700 | 356 |
2020-03-25 | 380 | 387 | 370 | 387 | 114,800 | 387 |
2020-03-24 | 336 | 357 | 331 | 357 | 86,200 | 357 |
2020-03-23 | 307 | 329 | 299 | 328 | 136,800 | 328 |
2020-03-19 | 347 | 351 | 294 | 301 | 270,700 | 301 |
2020-03-18 | 364 | 371 | 341 | 342 | 92,200 | 342 |
2020-03-17 | 350 | 368 | 338 | 362 | 137,500 | 362 |
2020-03-16 | 365 | 379 | 351 | 351 | 92,800 | 351 |
2020-03-13 | 352 | 361 | 333 | 350 | 178,700 | 350 |
2020-03-12 | 400 | 406 | 380 | 384 | 140,400 | 384 |
2020-03-11 | 420 | 428 | 403 | 408 | 77,400 | 408 |
2020-03-10 | 410 | 426 | 387 | 426 | 96,700 | 426 |
2020-03-09 | 440 | 446 | 416 | 419 | 97,200 | 419 |
2020-03-06 | 474 | 475 | 455 | 455 | 55,600 | 455 |
2020-03-05 | 498 | 498 | 475 | 479 | 57,600 | 479 |
2020-03-04 | 476 | 497 | 476 | 484 | 47,700 | 484 |
2020-03-03 | 523 | 524 | 489 | 489 | 64,700 | 489 |
2020-03-02 | 484 | 519 | 484 | 504 | 82,100 | 504 |
2020-02-28 | 496 | 502 | 479 | 482 | 136,000 | 482 |
2020-02-27 | 540 | 540 | 503 | 511 | 78,300 | 511 |
2020-02-26 | 528 | 535 | 521 | 532 | 62,700 | 532 |
2020-02-25 | 532 | 545 | 527 | 529 | 125,400 | 529 |
2020-02-21 | 565 | 573 | 562 | 562 | 17,500 | 562 |
2020-02-20 | 573 | 582 | 565 | 568 | 42,300 | 568 |
2020-02-19 | 555 | 581 | 555 | 575 | 59,100 | 575 |
2020-02-18 | 567 | 573 | 554 | 554 | 65,200 | 554 |
2020-02-17 | 570 | 574 | 564 | 567 | 59,600 | 567 |
2020-02-14 | 580 | 586 | 575 | 580 | 56,900 | 580 |
2020-02-13 | 589 | 590 | 583 | 589 | 30,000 | 589 |
2020-02-12 | 605 | 605 | 589 | 590 | 70,200 | 590 |
2020-02-10 | 612 | 613 | 595 | 599 | 92,600 | 599 |
2020-02-07 | 620 | 625 | 603 | 611 | 33,900 | 611 |
2020-02-06 | 618 | 630 | 612 | 618 | 60,000 | 618 |
2020-02-05 | 607 | 622 | 605 | 611 | 69,300 | 611 |
2020-02-04 | 595 | 608 | 582 | 608 | 53,900 | 608 |
2020-02-03 | 581 | 608 | 577 | 595 | 195,600 | 595 |
2020-01-31 | 612 | 628 | 608 | 621 | 90,400 | 621 |
2020-01-30 | 627 | 634 | 602 | 616 | 97,800 | 616 |
2020-01-29 | 646 | 646 | 629 | 629 | 50,800 | 629 |
2020-01-28 | 637 | 645 | 623 | 643 | 121,700 | 643 |
2020-01-27 | 651 | 660 | 640 | 645 | 92,200 | 645 |
2020-01-24 | 677 | 677 | 662 | 669 | 56,500 | 669 |
2020-01-23 | 687 | 687 | 674 | 677 | 43,100 | 677 |
2020-01-22 | 693 | 695 | 683 | 686 | 31,900 | 686 |
2020-01-21 | 707 | 710 | 692 | 693 | 40,600 | 693 |
2020-01-20 | 674 | 707 | 670 | 704 | 136,600 | 704 |
2020-01-17 | 698 | 698 | 666 | 667 | 130,500 | 667 |
2020-01-16 | 706 | 706 | 695 | 698 | 33,300 | 698 |
2020-01-15 | 703 | 705 | 695 | 699 | 42,900 | 699 |
2020-01-14 | 713 | 713 | 696 | 711 | 50,800 | 711 |
2020-01-10 | 707 | 718 | 694 | 696 | 63,500 | 696 |
2020-01-09 | 700 | 715 | 697 | 699 | 92,200 | 699 |
2020-01-08 | 689 | 697 | 667 | 692 | 137,500 | 692 |
2020-01-07 | 681 | 696 | 681 | 689 | 39,500 | 689 |
2020-01-06 | 687 | 690 | 674 | 682 | 78,600 | 682 |
分割・併合履歴 : [2016-09-28]1株→2株