ＩＤＯＭ(7599)の株価時系列情報
ＩＤＯＭ(7599)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,805 | 3,850 | 3,770 | 3,850 | 42,120 |
| 2010/12/29 | 3,845 | 3,850 | 3,810 | 3,820 | 21,440 |
| 2010/12/28 | 3,865 | 3,875 | 3,840 | 3,845 | 17,650 |
| 2010/12/27 | 3,880 | 3,895 | 3,840 | 3,845 | 17,300 |
| 2010/12/24 | 3,875 | 3,900 | 3,815 | 3,900 | 27,030 |
| 2010/12/22 | 3,960 | 3,960 | 3,850 | 3,865 | 49,340 |
| 2010/12/21 | 3,965 | 3,980 | 3,920 | 3,940 | 40,930 |
| 2010/12/20 | 3,905 | 3,970 | 3,870 | 3,950 | 86,700 |
| 2010/12/17 | 3,800 | 3,900 | 3,800 | 3,885 | 94,760 |
| 2010/12/16 | 3,775 | 3,810 | 3,720 | 3,805 | 79,360 |
| 2010/12/15 | 3,745 | 3,790 | 3,735 | 3,770 | 87,720 |
| 2010/12/14 | 3,745 | 3,760 | 3,710 | 3,725 | 75,350 |
| 2010/12/13 | 3,835 | 3,840 | 3,680 | 3,740 | 168,780 |
| 2010/12/10 | 3,870 | 3,890 | 3,835 | 3,860 | 65,030 |
| 2010/12/09 | 3,985 | 3,985 | 3,860 | 3,875 | 74,640 |
| 2010/12/08 | 4,090 | 4,110 | 3,940 | 3,980 | 92,320 |
| 2010/12/07 | 4,060 | 4,120 | 4,040 | 4,090 | 140,310 |
| 2010/12/06 | 3,810 | 4,040 | 3,810 | 4,025 | 155,910 |
| 2010/12/03 | 3,790 | 3,815 | 3,770 | 3,810 | 32,420 |
| 2010/12/02 | 3,795 | 3,805 | 3,765 | 3,790 | 19,880 |
| 2010/12/01 | 3,780 | 3,790 | 3,760 | 3,765 | 28,960 |
| 2010/11/30 | 3,795 | 3,815 | 3,755 | 3,815 | 51,850 |
| 2010/11/29 | 3,810 | 3,810 | 3,760 | 3,810 | 35,720 |
| 2010/11/26 | 3,780 | 3,830 | 3,725 | 3,815 | 38,300 |
| 2010/11/25 | 3,870 | 3,875 | 3,790 | 3,800 | 31,020 |
| 2010/11/24 | 3,720 | 3,825 | 3,705 | 3,800 | 57,120 |
| 2010/11/22 | 3,675 | 3,765 | 3,670 | 3,750 | 62,220 |
| 2010/11/19 | 3,790 | 3,790 | 3,685 | 3,705 | 99,930 |
| 2010/11/18 | 3,755 | 3,820 | 3,755 | 3,800 | 43,400 |
| 2010/11/17 | 3,800 | 3,825 | 3,750 | 3,780 | 31,980 |
| 2010/11/16 | 3,850 | 3,880 | 3,805 | 3,820 | 35,250 |
| 2010/11/15 | 3,815 | 3,905 | 3,800 | 3,870 | 36,050 |
| 2010/11/12 | 3,820 | 3,890 | 3,810 | 3,820 | 39,980 |
| 2010/11/11 | 3,895 | 3,900 | 3,820 | 3,875 | 62,140 |
| 2010/11/10 | 3,780 | 3,915 | 3,780 | 3,915 | 65,900 |
| 2010/11/09 | 3,860 | 3,870 | 3,740 | 3,785 | 61,040 |
| 2010/11/08 | 3,710 | 3,795 | 3,650 | 3,790 | 111,010 |
| 2010/11/05 | 3,800 | 3,880 | 3,740 | 3,770 | 108,280 |
| 2010/11/04 | 3,745 | 3,850 | 3,710 | 3,740 | 115,590 |
| 2010/11/02 | 3,630 | 3,785 | 3,630 | 3,770 | 125,370 |
| 2010/11/01 | 3,830 | 3,845 | 3,580 | 3,605 | 195,040 |
| 2010/10/29 | 3,900 | 3,930 | 3,760 | 3,930 | 264,770 |
| 2010/10/28 | 4,190 | 4,190 | 3,865 | 3,915 | 421,660 |
| 2010/10/27 | 4,360 | 4,465 | 4,355 | 4,390 | 58,250 |
| 2010/10/26 | 4,450 | 4,490 | 4,325 | 4,355 | 54,310 |
| 2010/10/25 | 4,510 | 4,540 | 4,400 | 4,410 | 72,920 |
| 2010/10/22 | 4,510 | 4,620 | 4,480 | 4,500 | 82,760 |
| 2010/10/21 | 4,670 | 4,710 | 4,540 | 4,560 | 85,610 |
| 2010/10/20 | 4,680 | 4,710 | 4,535 | 4,695 | 82,470 |
| 2010/10/19 | 4,525 | 4,715 | 4,525 | 4,695 | 116,910 |
| 2010/10/18 | 4,405 | 4,520 | 4,380 | 4,495 | 55,710 |
| 2010/10/15 | 4,370 | 4,445 | 4,300 | 4,430 | 74,940 |
| 2010/10/14 | 4,330 | 4,395 | 4,215 | 4,345 | 116,900 |
| 2010/10/13 | 4,380 | 4,480 | 4,305 | 4,345 | 89,880 |
| 2010/10/12 | 4,510 | 4,650 | 4,360 | 4,395 | 104,140 |
| 2010/10/08 | 4,435 | 4,540 | 4,430 | 4,490 | 78,240 |
| 2010/10/07 | 4,385 | 4,545 | 4,360 | 4,390 | 123,390 |
| 2010/10/06 | 4,380 | 4,425 | 4,330 | 4,350 | 57,280 |
| 2010/10/05 | 4,400 | 4,455 | 4,330 | 4,385 | 75,800 |
| 2010/10/04 | 4,450 | 4,480 | 4,320 | 4,395 | 120,470 |
| 2010/10/01 | 4,250 | 4,460 | 4,230 | 4,460 | 135,890 |
| 2010/09/30 | 4,365 | 4,410 | 4,160 | 4,180 | 200,590 |
| 2010/09/29 | 4,200 | 4,290 | 4,180 | 4,205 | 74,970 |
| 2010/09/28 | 4,100 | 4,270 | 4,075 | 4,225 | 117,080 |
| 2010/09/27 | 4,105 | 4,120 | 4,000 | 4,090 | 58,160 |
| 2010/09/24 | 3,915 | 4,080 | 3,870 | 4,070 | 107,840 |
| 2010/09/22 | 3,815 | 3,945 | 3,780 | 3,925 | 54,420 |
| 2010/09/21 | 3,715 | 3,815 | 3,685 | 3,765 | 37,730 |
| 2010/09/17 | 3,705 | 3,750 | 3,640 | 3,715 | 34,930 |
| 2010/09/16 | 3,745 | 3,800 | 3,670 | 3,725 | 40,270 |
| 2010/09/15 | 3,740 | 3,900 | 3,630 | 3,720 | 100,360 |
| 2010/09/14 | 3,980 | 3,980 | 3,775 | 3,780 | 74,860 |
| 2010/09/13 | 3,950 | 4,000 | 3,930 | 3,940 | 55,560 |
| 2010/09/10 | 3,860 | 3,935 | 3,780 | 3,880 | 99,440 |
| 2010/09/09 | 3,660 | 3,795 | 3,640 | 3,795 | 78,910 |
| 2010/09/08 | 3,655 | 3,655 | 3,530 | 3,590 | 46,400 |
| 2010/09/07 | 3,550 | 3,740 | 3,550 | 3,665 | 87,240 |
| 2010/09/06 | 3,440 | 3,545 | 3,330 | 3,535 | 74,450 |
| 2010/09/03 | 3,340 | 3,410 | 3,320 | 3,355 | 23,560 |
| 2010/09/02 | 3,460 | 3,480 | 3,275 | 3,340 | 34,810 |
| 2010/09/01 | 3,260 | 3,445 | 3,180 | 3,380 | 57,270 |
| 2010/08/31 | 3,300 | 3,320 | 3,240 | 3,270 | 45,930 |
| 2010/08/30 | 3,320 | 3,450 | 3,320 | 3,335 | 39,460 |
| 2010/08/27 | 3,160 | 3,280 | 3,115 | 3,255 | 40,390 |
| 2010/08/26 | 3,240 | 3,330 | 3,180 | 3,185 | 61,130 |
| 2010/08/25 | 3,180 | 3,395 | 3,150 | 3,290 | 89,120 |
| 2010/08/24 | 3,300 | 3,305 | 3,225 | 3,225 | 34,120 |
| 2010/08/23 | 3,325 | 3,370 | 3,300 | 3,315 | 34,110 |
| 2010/08/20 | 3,350 | 3,480 | 3,305 | 3,375 | 49,230 |
| 2010/08/19 | 3,365 | 3,425 | 3,285 | 3,380 | 86,630 |
| 2010/08/18 | 3,425 | 3,525 | 3,375 | 3,410 | 77,430 |
| 2010/08/17 | 3,555 | 3,565 | 3,405 | 3,405 | 72,200 |
| 2010/08/16 | 3,710 | 3,720 | 3,615 | 3,615 | 45,100 |
| 2010/08/13 | 3,685 | 3,830 | 3,685 | 3,750 | 40,920 |
| 2010/08/12 | 3,810 | 3,825 | 3,655 | 3,730 | 90,630 |
| 2010/08/11 | 4,020 | 4,070 | 3,905 | 3,915 | 57,370 |
| 2010/08/10 | 4,145 | 4,180 | 4,040 | 4,060 | 49,860 |
| 2010/08/09 | 4,015 | 4,200 | 4,015 | 4,145 | 49,250 |
| 2010/08/06 | 3,900 | 4,115 | 3,820 | 4,085 | 77,210 |
| 2010/08/05 | 4,110 | 4,145 | 3,930 | 3,965 | 95,290 |
| 2010/08/04 | 4,225 | 4,240 | 4,080 | 4,095 | 52,620 |
| 2010/08/03 | 4,365 | 4,365 | 4,165 | 4,265 | 72,090 |
| 2010/08/02 | 4,280 | 4,380 | 4,230 | 4,295 | 51,800 |
| 2010/07/30 | 4,475 | 4,500 | 4,230 | 4,250 | 100,500 |
| 2010/07/29 | 4,305 | 4,475 | 4,300 | 4,440 | 87,200 |
| 2010/07/28 | 4,330 | 4,350 | 4,260 | 4,325 | 86,670 |
| 2010/07/27 | 4,290 | 4,345 | 4,200 | 4,315 | 59,020 |
| 2010/07/26 | 4,205 | 4,260 | 4,125 | 4,235 | 49,930 |
| 2010/07/23 | 4,155 | 4,240 | 4,090 | 4,175 | 86,580 |
| 2010/07/22 | 4,060 | 4,160 | 3,925 | 4,155 | 87,700 |
| 2010/07/21 | 4,335 | 4,385 | 4,040 | 4,065 | 165,390 |
| 2010/07/20 | 4,190 | 4,350 | 4,180 | 4,320 | 180,030 |
| 2010/07/16 | 4,070 | 4,170 | 4,060 | 4,165 | 200,470 |
| 2010/07/15 | 3,885 | 4,080 | 3,885 | 4,020 | 97,760 |
| 2010/07/14 | 3,950 | 4,025 | 3,905 | 3,930 | 70,540 |
| 2010/07/13 | 3,835 | 3,955 | 3,730 | 3,900 | 119,480 |
| 2010/07/12 | 3,980 | 4,070 | 3,785 | 3,805 | 168,410 |
| 2010/07/09 | 3,725 | 3,885 | 3,720 | 3,845 | 60,380 |
| 2010/07/08 | 3,900 | 3,910 | 3,720 | 3,755 | 61,000 |
| 2010/07/07 | 3,990 | 4,030 | 3,750 | 3,825 | 89,150 |
| 2010/07/06 | 4,000 | 4,065 | 3,900 | 3,970 | 79,270 |
| 2010/07/05 | 3,840 | 4,025 | 3,835 | 4,010 | 120,720 |
| 2010/07/02 | 3,840 | 3,840 | 3,700 | 3,805 | 63,810 |
| 2010/07/01 | 3,780 | 3,980 | 3,710 | 3,770 | 157,020 |
| 2010/06/30 | 3,600 | 3,840 | 3,550 | 3,780 | 108,670 |
| 2010/06/29 | 3,880 | 3,885 | 3,705 | 3,740 | 93,410 |
| 2010/06/28 | 3,810 | 3,935 | 3,805 | 3,885 | 109,130 |
| 2010/06/25 | 3,740 | 3,945 | 3,605 | 3,850 | 171,970 |
| 2010/06/24 | 3,490 | 3,830 | 3,485 | 3,780 | 393,180 |
| 2010/06/23 | 3,185 | 3,520 | 3,160 | 3,465 | 142,080 |
| 2010/06/22 | 3,185 | 3,205 | 3,160 | 3,205 | 26,320 |
| 2010/06/21 | 3,110 | 3,350 | 3,110 | 3,225 | 51,760 |
| 2010/06/18 | 3,230 | 3,340 | 3,195 | 3,220 | 43,740 |
| 2010/06/17 | 3,350 | 3,350 | 3,155 | 3,240 | 37,940 |
| 2010/06/16 | 3,350 | 3,380 | 3,270 | 3,360 | 72,410 |
| 2010/06/15 | 3,105 | 3,340 | 3,060 | 3,335 | 128,610 |
| 2010/06/14 | 3,065 | 3,120 | 3,025 | 3,080 | 37,910 |
| 2010/06/11 | 2,995 | 3,070 | 2,960 | 3,045 | 50,150 |
| 2010/06/10 | 2,917 | 2,980 | 2,891 | 2,901 | 37,340 |
| 2010/06/09 | 3,040 | 3,040 | 2,902 | 2,942 | 42,420 |
| 2010/06/08 | 2,787 | 3,045 | 2,787 | 2,964 | 59,510 |
| 2010/06/07 | 2,850 | 2,894 | 2,831 | 2,861 | 56,900 |
| 2010/06/04 | 3,130 | 3,130 | 2,920 | 2,950 | 90,930 |
| 2010/06/03 | 3,150 | 3,250 | 3,120 | 3,140 | 60,480 |
| 2010/06/02 | 3,005 | 3,205 | 3,000 | 3,110 | 111,730 |
| 2010/06/01 | 2,900 | 3,135 | 2,870 | 3,090 | 152,770 |
| 2010/05/31 | 2,752 | 2,911 | 2,751 | 2,864 | 100,380 |
| 2010/05/28 | 2,748 | 2,785 | 2,692 | 2,750 | 79,100 |
| 2010/05/27 | 2,588 | 2,650 | 2,540 | 2,648 | 42,760 |
| 2010/05/26 | 2,541 | 2,658 | 2,535 | 2,575 | 50,050 |
| 2010/05/25 | 2,700 | 2,730 | 2,540 | 2,578 | 74,740 |
| 2010/05/24 | 2,700 | 2,748 | 2,700 | 2,716 | 51,030 |
| 2010/05/21 | 2,670 | 2,717 | 2,670 | 2,688 | 50,710 |
| 2010/05/20 | 2,679 | 2,794 | 2,670 | 2,733 | 73,080 |
| 2010/05/19 | 2,580 | 2,729 | 2,580 | 2,729 | 90,630 |
| 2010/05/18 | 2,721 | 2,734 | 2,570 | 2,676 | 137,660 |
| 2010/05/17 | 2,856 | 2,869 | 2,706 | 2,739 | 84,470 |
| 2010/05/14 | 3,055 | 3,065 | 2,920 | 2,935 | 131,430 |
| 2010/05/13 | 3,100 | 3,115 | 3,050 | 3,075 | 45,160 |
| 2010/05/12 | 3,150 | 3,205 | 3,060 | 3,070 | 60,860 |
| 2010/05/11 | 3,285 | 3,290 | 3,165 | 3,175 | 36,940 |
| 2010/05/10 | 3,180 | 3,270 | 3,160 | 3,220 | 47,090 |
| 2010/05/07 | 3,240 | 3,240 | 3,115 | 3,200 | 68,210 |
| 2010/05/06 | 3,400 | 3,440 | 3,340 | 3,345 | 54,720 |
| 2010/04/30 | 3,410 | 3,525 | 3,385 | 3,470 | 91,780 |
| 2010/04/28 | 3,380 | 3,380 | 3,330 | 3,370 | 51,540 |
| 2010/04/27 | 3,420 | 3,425 | 3,390 | 3,415 | 28,290 |
| 2010/04/26 | 3,445 | 3,480 | 3,430 | 3,430 | 56,150 |
| 2010/04/23 | 3,440 | 3,440 | 3,375 | 3,430 | 43,330 |
| 2010/04/22 | 3,480 | 3,480 | 3,390 | 3,420 | 73,180 |
| 2010/04/21 | 3,380 | 3,420 | 3,355 | 3,420 | 73,220 |
| 2010/04/20 | 3,270 | 3,385 | 3,270 | 3,330 | 60,120 |
| 2010/04/19 | 3,320 | 3,340 | 3,275 | 3,300 | 62,590 |
| 2010/04/16 | 3,440 | 3,440 | 3,335 | 3,360 | 116,920 |
| 2010/04/15 | 3,470 | 3,470 | 3,420 | 3,435 | 85,090 |
| 2010/04/14 | 3,370 | 3,445 | 3,350 | 3,440 | 71,950 |
| 2010/04/13 | 3,415 | 3,435 | 3,340 | 3,390 | 92,460 |
| 2010/04/12 | 3,455 | 3,495 | 3,405 | 3,445 | 94,730 |
| 2010/04/09 | 3,300 | 3,450 | 3,255 | 3,450 | 209,900 |
| 2010/04/08 | 3,335 | 3,540 | 3,320 | 3,415 | 184,800 |
| 2010/04/07 | 3,385 | 3,385 | 3,320 | 3,345 | 49,620 |
| 2010/04/06 | 3,370 | 3,395 | 3,355 | 3,375 | 56,580 |
| 2010/04/05 | 3,400 | 3,405 | 3,350 | 3,385 | 68,910 |
| 2010/04/02 | 3,290 | 3,410 | 3,280 | 3,360 | 91,870 |
| 2010/04/01 | 3,310 | 3,360 | 3,205 | 3,330 | 176,740 |
| 2010/03/31 | 3,500 | 3,515 | 3,160 | 3,290 | 243,210 |
| 2010/03/30 | 3,450 | 3,560 | 3,410 | 3,485 | 205,040 |
| 2010/03/29 | 3,610 | 3,765 | 3,375 | 3,475 | 442,510 |
| 2010/03/26 | 3,610 | 3,970 | 3,540 | 3,890 | 366,080 |
| 2010/03/25 | 3,400 | 3,700 | 3,360 | 3,610 | 246,890 |
| 2010/03/24 | 3,400 | 3,440 | 3,370 | 3,380 | 109,500 |
| 2010/03/23 | 3,465 | 3,475 | 3,370 | 3,410 | 89,650 |
| 2010/03/19 | 3,560 | 3,560 | 3,460 | 3,460 | 106,610 |
| 2010/03/18 | 3,565 | 3,575 | 3,525 | 3,555 | 73,500 |
| 2010/03/17 | 3,510 | 3,610 | 3,470 | 3,565 | 180,200 |
| 2010/03/16 | 3,800 | 3,815 | 3,560 | 3,605 | 248,150 |
| 2010/03/15 | 3,895 | 3,905 | 3,770 | 3,790 | 96,790 |
| 2010/03/12 | 3,985 | 3,985 | 3,855 | 3,890 | 98,010 |
| 2010/03/11 | 3,940 | 4,030 | 3,915 | 3,930 | 45,880 |
| 2010/03/10 | 3,895 | 3,940 | 3,730 | 3,910 | 49,380 |
| 2010/03/09 | 4,050 | 4,050 | 3,900 | 3,935 | 49,900 |
| 2010/03/08 | 3,970 | 4,045 | 3,950 | 4,020 | 54,420 |
| 2010/03/05 | 4,030 | 4,060 | 3,910 | 3,950 | 86,250 |
| 2010/03/04 | 4,120 | 4,200 | 4,010 | 4,065 | 172,150 |
| 2010/03/03 | 3,780 | 4,055 | 3,755 | 4,055 | 195,560 |
| 2010/03/02 | 3,700 | 3,775 | 3,690 | 3,745 | 43,340 |
| 2010/03/01 | 3,680 | 3,840 | 3,670 | 3,730 | 51,090 |
| 2010/02/26 | 3,725 | 3,875 | 3,725 | 3,780 | 70,990 |
| 2010/02/25 | 3,880 | 3,895 | 3,725 | 3,755 | 108,030 |
| 2010/02/24 | 4,000 | 4,045 | 3,860 | 3,880 | 86,580 |
| 2010/02/23 | 4,005 | 4,145 | 3,955 | 4,080 | 88,540 |
| 2010/02/22 | 4,250 | 4,355 | 4,040 | 4,070 | 103,260 |
| 2010/02/19 | 4,280 | 4,330 | 4,230 | 4,230 | 43,540 |
| 2010/02/18 | 4,330 | 4,345 | 4,240 | 4,280 | 50,140 |
| 2010/02/17 | 4,280 | 4,450 | 4,215 | 4,380 | 89,240 |
| 2010/02/16 | 4,245 | 4,350 | 4,165 | 4,210 | 80,900 |
| 2010/02/15 | 4,405 | 4,470 | 4,085 | 4,205 | 255,490 |
| 2010/02/12 | 4,740 | 4,780 | 4,540 | 4,545 | 127,840 |
| 2010/02/10 | 5,000 | 5,050 | 4,650 | 4,880 | 71,080 |
| 2010/02/09 | 5,100 | 5,200 | 5,030 | 5,050 | 67,440 |
| 2010/02/08 | 5,040 | 5,190 | 5,040 | 5,120 | 27,310 |
| 2010/02/05 | 5,350 | 5,350 | 5,080 | 5,140 | 45,140 |
| 2010/02/04 | 5,370 | 5,390 | 5,250 | 5,390 | 31,880 |
| 2010/02/03 | 5,370 | 5,380 | 5,210 | 5,290 | 20,700 |
| 2010/02/02 | 5,110 | 5,320 | 5,110 | 5,290 | 34,360 |
| 2010/02/01 | 5,160 | 5,190 | 5,030 | 5,090 | 35,800 |
| 2010/01/29 | 5,220 | 5,350 | 5,070 | 5,250 | 34,510 |
| 2010/01/28 | 5,200 | 5,340 | 5,020 | 5,280 | 71,140 |
| 2010/01/27 | 5,380 | 5,400 | 5,250 | 5,260 | 47,630 |
| 2010/01/26 | 5,440 | 5,440 | 5,380 | 5,400 | 30,500 |
| 2010/01/25 | 5,430 | 5,480 | 5,400 | 5,440 | 28,590 |
| 2010/01/22 | 5,480 | 5,550 | 5,420 | 5,530 | 37,950 |
| 2010/01/21 | 5,580 | 5,580 | 5,460 | 5,520 | 56,680 |
| 2010/01/20 | 5,780 | 5,790 | 5,560 | 5,590 | 69,230 |
| 2010/01/19 | 5,550 | 5,700 | 5,550 | 5,700 | 44,490 |
| 2010/01/18 | 5,480 | 5,680 | 5,450 | 5,550 | 45,850 |
| 2010/01/15 | 5,670 | 5,670 | 5,480 | 5,540 | 62,760 |
| 2010/01/14 | 5,610 | 5,640 | 5,400 | 5,470 | 159,510 |
| 2010/01/13 | 5,700 | 5,770 | 5,600 | 5,650 | 63,770 |
| 2010/01/12 | 5,890 | 5,990 | 5,670 | 5,800 | 128,020 |
| 2010/01/08 | 5,790 | 5,920 | 5,670 | 5,800 | 127,350 |
| 2010/01/07 | 5,790 | 5,890 | 5,650 | 5,690 | 149,540 |
| 2010/01/06 | 6,130 | 6,130 | 5,800 | 5,800 | 154,240 |
| 2010/01/05 | 6,360 | 6,400 | 6,190 | 6,200 | 82,340 |
| 2010/01/04 | 6,490 | 6,510 | 6,350 | 6,360 | 54,060 |