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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 278 | 278 | 275 | 275 | 2,700 | 275 |
| 2022-12-29 | 272 | 275 | 271 | 275 | 6,400 | 275 |
| 2022-12-28 | 272 | 275 | 270 | 275 | 18,100 | 275 |
| 2022-12-27 | 271 | 277 | 271 | 276 | 23,900 | 276 |
| 2022-12-26 | 279 | 279 | 271 | 271 | 22,900 | 271 |
| 2022-12-23 | 272 | 272 | 270 | 272 | 14,600 | 272 |
| 2022-12-22 | 274 | 274 | 270 | 270 | 19,000 | 270 |
| 2022-12-21 | 272 | 281 | 272 | 273 | 16,800 | 273 |
| 2022-12-20 | 276 | 276 | 274 | 274 | 21,300 | 274 |
| 2022-12-19 | 277 | 278 | 275 | 276 | 16,100 | 276 |
| 2022-12-16 | 279 | 282 | 276 | 276 | 25,600 | 276 |
| 2022-12-15 | 280 | 281 | 277 | 277 | 12,800 | 277 |
| 2022-12-14 | 278 | 280 | 277 | 279 | 14,300 | 279 |
| 2022-12-13 | 280 | 282 | 278 | 278 | 6,100 | 278 |
| 2022-12-12 | 281 | 282 | 279 | 281 | 5,100 | 281 |
| 2022-12-09 | 277 | 282 | 277 | 282 | 11,800 | 282 |
| 2022-12-08 | 283 | 283 | 277 | 279 | 14,600 | 279 |
| 2022-12-07 | 281 | 282 | 280 | 280 | 2,800 | 280 |
| 2022-12-06 | 281 | 282 | 280 | 280 | 5,100 | 280 |
| 2022-12-05 | 285 | 285 | 281 | 281 | 3,200 | 281 |
| 2022-12-02 | 283 | 284 | 281 | 281 | 9,600 | 281 |
| 2022-12-01 | 286 | 286 | 283 | 286 | 9,700 | 286 |
| 2022-11-30 | 288 | 288 | 285 | 286 | 4,800 | 286 |
| 2022-11-29 | 290 | 290 | 288 | 288 | 4,900 | 288 |
| 2022-11-28 | 289 | 289 | 288 | 289 | 4,500 | 289 |
| 2022-11-25 | 289 | 289 | 287 | 287 | 5,900 | 287 |
| 2022-11-24 | 287 | 289 | 285 | 289 | 6,600 | 289 |
| 2022-11-22 | 280 | 286 | 280 | 285 | 9,900 | 285 |
| 2022-11-21 | 282 | 285 | 282 | 283 | 1,800 | 283 |
| 2022-11-18 | 284 | 285 | 283 | 283 | 6,100 | 283 |
| 2022-11-17 | 278 | 285 | 277 | 285 | 14,200 | 285 |
| 2022-11-16 | 280 | 282 | 279 | 280 | 5,200 | 280 |
| 2022-11-15 | 284 | 285 | 282 | 283 | 5,000 | 283 |
| 2022-11-14 | 281 | 284 | 281 | 283 | 4,400 | 283 |
| 2022-11-11 | 280 | 283 | 279 | 281 | 10,300 | 281 |
| 2022-11-10 | 279 | 281 | 278 | 279 | 10,600 | 279 |
| 2022-11-09 | 279 | 280 | 278 | 280 | 3,800 | 280 |
| 2022-11-08 | 279 | 279 | 277 | 279 | 6,500 | 279 |
| 2022-11-07 | 279 | 279 | 276 | 278 | 2,700 | 278 |
| 2022-11-04 | 281 | 281 | 277 | 277 | 11,900 | 277 |
| 2022-11-02 | 281 | 281 | 278 | 280 | 4,500 | 280 |
| 2022-11-01 | 277 | 281 | 277 | 280 | 12,800 | 280 |
| 2022-10-31 | 277 | 282 | 276 | 279 | 22,500 | 279 |
| 2022-10-28 | 280 | 282 | 276 | 276 | 28,800 | 276 |
| 2022-10-27 | 281 | 283 | 280 | 281 | 5,400 | 281 |
| 2022-10-26 | 282 | 283 | 280 | 283 | 5,800 | 283 |
| 2022-10-25 | 282 | 282 | 280 | 282 | 6,700 | 282 |
| 2022-10-24 | 281 | 282 | 279 | 281 | 2,700 | 281 |
| 2022-10-21 | 279 | 280 | 277 | 280 | 8,900 | 280 |
| 2022-10-20 | 281 | 282 | 279 | 281 | 4,700 | 281 |
| 2022-10-19 | 280 | 281 | 278 | 281 | 6,400 | 281 |
| 2022-10-18 | 277 | 281 | 277 | 278 | 10,200 | 278 |
| 2022-10-17 | 280 | 281 | 276 | 278 | 9,300 | 278 |
| 2022-10-14 | 281 | 281 | 276 | 279 | 4,300 | 279 |
| 2022-10-13 | 282 | 282 | 276 | 276 | 4,800 | 276 |
| 2022-10-12 | 279 | 282 | 275 | 282 | 8,600 | 282 |
| 2022-10-11 | 276 | 277 | 275 | 275 | 6,400 | 275 |
| 2022-10-07 | 280 | 280 | 275 | 276 | 16,700 | 276 |
| 2022-10-06 | 277 | 280 | 277 | 279 | 3,500 | 279 |
| 2022-10-05 | 280 | 280 | 277 | 277 | 4,400 | 277 |
| 2022-10-04 | 276 | 280 | 276 | 279 | 5,800 | 279 |
| 2022-10-03 | 276 | 278 | 275 | 275 | 3,700 | 275 |
| 2022-09-30 | 281 | 281 | 276 | 276 | 36,700 | 276 |
| 2022-09-29 | 281 | 281 | 277 | 280 | 10,400 | 280 |
| 2022-09-28 | 285 | 287 | 280 | 287 | 17,600 | 287 |
| 2022-09-27 | 281 | 282 | 279 | 282 | 18,900 | 282 |
| 2022-09-26 | 287 | 287 | 280 | 281 | 17,300 | 281 |
| 2022-09-22 | 286 | 287 | 284 | 284 | 11,800 | 284 |
| 2022-09-21 | 289 | 289 | 287 | 287 | 12,500 | 287 |
| 2022-09-20 | 290 | 292 | 289 | 292 | 10,300 | 292 |
| 2022-09-16 | 290 | 292 | 290 | 290 | 11,000 | 290 |
| 2022-09-15 | 291 | 292 | 291 | 292 | 2,500 | 292 |
| 2022-09-14 | 290 | 292 | 290 | 291 | 5,000 | 291 |
| 2022-09-13 | 291 | 292 | 290 | 292 | 12,400 | 292 |
| 2022-09-12 | 291 | 292 | 291 | 292 | 3,100 | 292 |
| 2022-09-09 | 290 | 292 | 290 | 292 | 7,400 | 292 |
| 2022-09-08 | 291 | 292 | 290 | 291 | 5,900 | 291 |
| 2022-09-07 | 291 | 291 | 290 | 290 | 4,100 | 290 |
| 2022-09-06 | 293 | 293 | 291 | 291 | 3,900 | 291 |
| 2022-09-05 | 291 | 293 | 291 | 293 | 1,700 | 293 |
| 2022-09-02 | 291 | 292 | 290 | 292 | 3,600 | 292 |
| 2022-09-01 | 291 | 292 | 291 | 292 | 5,900 | 292 |
| 2022-08-31 | 291 | 293 | 291 | 292 | 2,800 | 292 |
| 2022-08-30 | 293 | 293 | 291 | 293 | 1,900 | 293 |
| 2022-08-29 | 292 | 293 | 290 | 290 | 17,400 | 290 |
| 2022-08-26 | 292 | 295 | 292 | 295 | 4,600 | 295 |
| 2022-08-25 | 293 | 293 | 292 | 293 | 3,400 | 293 |
| 2022-08-24 | 292 | 293 | 291 | 293 | 7,200 | 293 |
| 2022-08-23 | 291 | 293 | 291 | 292 | 3,700 | 292 |
| 2022-08-22 | 291 | 293 | 291 | 293 | 5,800 | 293 |
| 2022-08-19 | 292 | 294 | 292 | 292 | 5,700 | 292 |
| 2022-08-18 | 291 | 293 | 291 | 293 | 3,000 | 293 |
| 2022-08-17 | 293 | 293 | 291 | 291 | 12,000 | 291 |
| 2022-08-16 | 291 | 293 | 290 | 293 | 7,500 | 293 |
| 2022-08-15 | 295 | 295 | 291 | 293 | 7,300 | 293 |
| 2022-08-12 | 297 | 297 | 290 | 293 | 25,100 | 293 |
| 2022-08-10 | 300 | 300 | 295 | 297 | 14,800 | 297 |
| 2022-08-09 | 300 | 302 | 297 | 300 | 4,700 | 300 |
| 2022-08-08 | 293 | 301 | 293 | 298 | 22,200 | 298 |
| 2022-08-05 | 293 | 294 | 292 | 294 | 3,600 | 294 |
| 2022-08-04 | 293 | 294 | 291 | 294 | 6,200 | 294 |
| 2022-08-03 | 293 | 293 | 291 | 291 | 2,500 | 291 |
| 2022-08-02 | 291 | 294 | 291 | 291 | 2,900 | 291 |
| 2022-08-01 | 292 | 293 | 290 | 293 | 6,700 | 293 |
| 2022-07-29 | 292 | 293 | 291 | 293 | 6,000 | 293 |
| 2022-07-28 | 298 | 298 | 291 | 291 | 13,800 | 291 |
| 2022-07-27 | 297 | 297 | 294 | 294 | 3,200 | 294 |
| 2022-07-26 | 295 | 295 | 293 | 293 | 1,600 | 293 |
| 2022-07-25 | 295 | 295 | 291 | 293 | 11,200 | 293 |
| 2022-07-22 | 294 | 295 | 292 | 292 | 5,500 | 292 |
| 2022-07-21 | 294 | 294 | 291 | 293 | 6,700 | 293 |
| 2022-07-20 | 292 | 295 | 290 | 290 | 10,400 | 290 |
| 2022-07-19 | 295 | 295 | 290 | 291 | 21,400 | 291 |
| 2022-07-15 | 302 | 302 | 294 | 294 | 4,500 | 294 |
| 2022-07-14 | 294 | 303 | 294 | 295 | 7,000 | 295 |
| 2022-07-13 | 294 | 296 | 294 | 294 | 6,000 | 294 |
| 2022-07-12 | 296 | 297 | 294 | 294 | 7,700 | 294 |
| 2022-07-11 | 300 | 300 | 295 | 296 | 8,100 | 296 |
| 2022-07-08 | 296 | 303 | 294 | 294 | 17,600 | 294 |
| 2022-07-07 | 299 | 301 | 296 | 296 | 3,900 | 296 |
| 2022-07-06 | 296 | 298 | 296 | 296 | 5,800 | 296 |
| 2022-07-05 | 295 | 299 | 295 | 298 | 10,700 | 298 |
| 2022-07-04 | 297 | 299 | 295 | 296 | 7,000 | 296 |
| 2022-07-01 | 300 | 305 | 296 | 296 | 7,900 | 296 |
| 2022-06-30 | 308 | 308 | 300 | 300 | 22,100 | 300 |
| 2022-06-29 | 310 | 310 | 304 | 308 | 20,200 | 308 |
| 2022-06-28 | 304 | 311 | 301 | 311 | 13,100 | 311 |
| 2022-06-27 | 315 | 315 | 302 | 304 | 19,200 | 304 |
| 2022-06-24 | 304 | 308 | 303 | 307 | 5,800 | 307 |
| 2022-06-23 | 300 | 304 | 298 | 304 | 4,900 | 304 |
| 2022-06-22 | 303 | 303 | 298 | 300 | 17,100 | 300 |
| 2022-06-21 | 295 | 298 | 294 | 295 | 8,300 | 295 |
| 2022-06-20 | 300 | 303 | 292 | 292 | 17,000 | 292 |
| 2022-06-17 | 295 | 299 | 292 | 298 | 16,100 | 298 |
| 2022-06-16 | 307 | 325 | 297 | 301 | 111,600 | 301 |
| 2022-06-15 | 298 | 306 | 297 | 299 | 24,200 | 299 |
| 2022-06-14 | 301 | 312 | 296 | 298 | 62,900 | 298 |
| 2022-06-13 | 311 | 318 | 308 | 308 | 69,600 | 308 |
| 2022-06-10 | 329 | 335 | 319 | 323 | 218,600 | 323 |
| 2022-06-09 | 294 | 360 | 293 | 340 | 1,360,400 | 340 |
| 2022-06-08 | 299 | 299 | 295 | 295 | 8,400 | 295 |
| 2022-06-07 | 297 | 303 | 295 | 295 | 25,500 | 295 |
| 2022-06-06 | 294 | 294 | 287 | 293 | 6,500 | 293 |
| 2022-06-03 | 293 | 294 | 291 | 294 | 3,900 | 294 |
| 2022-06-02 | 287 | 291 | 287 | 290 | 8,300 | 290 |
| 2022-06-01 | 285 | 289 | 285 | 289 | 4,800 | 289 |
| 2022-05-31 | 286 | 287 | 284 | 285 | 6,000 | 285 |
| 2022-05-30 | 289 | 289 | 282 | 286 | 17,000 | 286 |
| 2022-05-27 | 281 | 285 | 281 | 282 | 7,100 | 282 |
| 2022-05-26 | 281 | 286 | 281 | 281 | 7,100 | 281 |
| 2022-05-25 | 286 | 287 | 280 | 282 | 4,600 | 282 |
| 2022-05-24 | 283 | 285 | 282 | 284 | 4,600 | 284 |
| 2022-05-23 | 286 | 286 | 284 | 284 | 1,700 | 284 |
| 2022-05-20 | 282 | 284 | 282 | 284 | 4,900 | 284 |
| 2022-05-19 | 284 | 284 | 281 | 282 | 3,800 | 282 |
| 2022-05-18 | 284 | 284 | 282 | 284 | 5,900 | 284 |
| 2022-05-17 | 280 | 295 | 280 | 281 | 23,300 | 281 |
| 2022-05-16 | 294 | 294 | 281 | 285 | 14,300 | 285 |
| 2022-05-13 | 277 | 287 | 277 | 283 | 13,300 | 283 |
| 2022-05-12 | 280 | 283 | 280 | 280 | 6,700 | 280 |
| 2022-05-11 | 284 | 290 | 281 | 283 | 8,000 | 283 |
| 2022-05-10 | 290 | 290 | 283 | 284 | 13,900 | 284 |
| 2022-05-09 | 290 | 294 | 290 | 290 | 8,100 | 290 |
| 2022-05-06 | 293 | 300 | 293 | 298 | 3,500 | 298 |
| 2022-05-02 | 291 | 299 | 288 | 299 | 6,600 | 299 |
| 2022-04-28 | 292 | 292 | 288 | 291 | 7,900 | 291 |
| 2022-04-27 | 282 | 290 | 282 | 289 | 8,500 | 289 |
| 2022-04-26 | 285 | 287 | 283 | 287 | 9,800 | 287 |
| 2022-04-25 | 289 | 290 | 284 | 285 | 4,900 | 285 |
| 2022-04-22 | 283 | 286 | 283 | 286 | 4,300 | 286 |
| 2022-04-21 | 286 | 288 | 286 | 287 | 8,900 | 287 |
| 2022-04-20 | 288 | 288 | 284 | 284 | 5,300 | 284 |
| 2022-04-19 | 286 | 286 | 285 | 285 | 1,600 | 285 |
| 2022-04-18 | 286 | 287 | 284 | 285 | 4,200 | 285 |
| 2022-04-15 | 288 | 288 | 285 | 286 | 4,300 | 286 |
| 2022-04-14 | 289 | 291 | 288 | 288 | 2,200 | 288 |
| 2022-04-13 | 284 | 288 | 284 | 288 | 2,400 | 288 |
| 2022-04-12 | 289 | 289 | 282 | 282 | 6,100 | 282 |
| 2022-04-11 | 286 | 296 | 286 | 289 | 4,600 | 289 |
| 2022-04-08 | 288 | 288 | 284 | 286 | 9,700 | 286 |
| 2022-04-07 | 295 | 295 | 284 | 285 | 13,400 | 285 |
| 2022-04-06 | 295 | 298 | 295 | 295 | 4,900 | 295 |
| 2022-04-05 | 296 | 301 | 296 | 298 | 12,700 | 298 |
| 2022-04-04 | 298 | 301 | 298 | 300 | 6,400 | 300 |
| 2022-04-01 | 294 | 298 | 292 | 297 | 3,000 | 297 |
| 2022-03-31 | - | - | - | 298 | - | 298 |
| 2022-03-30 | 305 | 305 | 293 | 298 | 7,400 | 298 |
| 2022-03-29 | 301 | 303 | 301 | 303 | 4,600 | 303 |
| 2022-03-28 | 303 | 303 | 298 | 301 | 7,300 | 301 |
| 2022-03-25 | 303 | 303 | 298 | 300 | 9,900 | 300 |
| 2022-03-24 | 302 | 302 | 297 | 300 | 5,400 | 300 |
| 2022-03-23 | 300 | 302 | 298 | 302 | 8,300 | 302 |
| 2022-03-22 | 300 | 300 | 295 | 298 | 5,100 | 298 |
| 2022-03-18 | 301 | 302 | 298 | 300 | 7,700 | 300 |
| 2022-03-17 | 293 | 301 | 292 | 301 | 15,900 | 301 |
| 2022-03-16 | 289 | 294 | 289 | 294 | 6,500 | 294 |
| 2022-03-15 | 290 | 290 | 285 | 289 | 3,600 | 289 |
| 2022-03-14 | 283 | 287 | 283 | 285 | 2,800 | 285 |
| 2022-03-11 | 285 | 285 | 283 | 283 | 3,300 | 283 |
| 2022-03-10 | 278 | 287 | 278 | 287 | 4,500 | 287 |
| 2022-03-09 | 282 | 284 | 278 | 278 | 6,900 | 278 |
| 2022-03-08 | 281 | 285 | 278 | 282 | 11,500 | 282 |
| 2022-03-07 | 285 | 286 | 277 | 280 | 19,900 | 280 |
| 2022-03-04 | 292 | 292 | 284 | 286 | 13,900 | 286 |
| 2022-03-03 | 292 | 292 | 289 | 292 | 3,700 | 292 |
| 2022-03-02 | 290 | 292 | 288 | 289 | 2,500 | 289 |
| 2022-03-01 | 290 | 294 | 289 | 294 | 4,000 | 294 |
| 2022-02-28 | 284 | 290 | 284 | 288 | 8,100 | 288 |
| 2022-02-25 | 280 | 287 | 280 | 287 | 19,000 | 287 |
| 2022-02-24 | 285 | 286 | 278 | 279 | 10,200 | 279 |
| 2022-02-22 | 287 | 288 | 284 | 285 | 5,500 | 285 |
| 2022-02-21 | 290 | 293 | 286 | 287 | 13,000 | 287 |
| 2022-02-18 | 289 | 294 | 288 | 294 | 13,700 | 294 |
| 2022-02-17 | 287 | 293 | 287 | 291 | 4,200 | 291 |
| 2022-02-16 | 286 | 294 | 286 | 294 | 14,100 | 294 |
| 2022-02-15 | 290 | 290 | 286 | 286 | 4,900 | 286 |
| 2022-02-14 | 292 | 292 | 287 | 288 | 6,700 | 288 |
| 2022-02-10 | 287 | 292 | 287 | 290 | 9,700 | 290 |
| 2022-02-09 | 285 | 294 | 285 | 294 | 5,600 | 294 |
| 2022-02-08 | 287 | 288 | 285 | 288 | 2,800 | 288 |
| 2022-02-07 | 287 | 289 | 285 | 287 | 7,400 | 287 |
| 2022-02-04 | 287 | 292 | 286 | 290 | 4,400 | 290 |
| 2022-02-03 | 291 | 292 | 289 | 289 | 9,600 | 289 |
| 2022-02-02 | 279 | 293 | 279 | 293 | 9,700 | 293 |
| 2022-02-01 | 282 | 287 | 281 | 285 | 6,600 | 285 |
| 2022-01-31 | 276 | 284 | 276 | 282 | 11,500 | 282 |
| 2022-01-28 | 285 | 285 | 277 | 277 | 8,100 | 277 |
| 2022-01-27 | 284 | 284 | 277 | 277 | 11,300 | 277 |
| 2022-01-26 | 279 | 284 | 279 | 284 | 4,000 | 284 |
| 2022-01-25 | 288 | 288 | 279 | 279 | 10,700 | 279 |
| 2022-01-24 | 282 | 288 | 282 | 287 | 4,600 | 287 |
| 2022-01-21 | 279 | 285 | 279 | 285 | 12,100 | 285 |
| 2022-01-20 | 279 | 284 | 279 | 282 | 7,600 | 282 |
| 2022-01-19 | 291 | 293 | 280 | 280 | 32,600 | 280 |
| 2022-01-18 | 291 | 293 | 291 | 293 | 7,400 | 293 |
| 2022-01-17 | 293 | 293 | 291 | 293 | 2,600 | 293 |
| 2022-01-14 | 298 | 298 | 290 | 293 | 20,900 | 293 |
| 2022-01-13 | 302 | 302 | 298 | 299 | 15,200 | 299 |
| 2022-01-12 | 298 | 302 | 297 | 302 | 20,000 | 302 |
| 2022-01-11 | 297 | 298 | 289 | 298 | 12,500 | 298 |
| 2022-01-07 | 295 | 295 | 286 | 289 | 13,900 | 289 |
| 2022-01-06 | 304 | 304 | 288 | 288 | 20,000 | 288 |
| 2022-01-05 | 303 | 303 | 298 | 299 | 21,400 | 299 |
| 2022-01-04 | 298 | 307 | 297 | 303 | 25,600 | 303 |
分割・併合履歴 ： [2016-09-28]1株→2株
