IDEC(6652)の株価時系列情報
IDEC(6652)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 |
---|---|---|---|---|---|
1993/12/30 | 750 | 769 | 750 | 769 | 2,000 |
1993/12/29 | 769 | 770 | 760 | 770 | 11,000 |
1993/12/28 | 750 | 760 | 750 | 760 | 3,000 |
1993/12/27 | 755 | 755 | 750 | 750 | 35,000 |
1993/12/24 | 740 | 755 | 740 | 755 | 8,000 |
1993/12/22 | 740 | 740 | 740 | 740 | 11,000 |
1993/12/21 | 760 | 760 | 750 | 750 | 16,000 |
1993/12/20 | 777 | 777 | 768 | 768 | 10,000 |
1993/12/17 | 767 | 767 | 767 | 767 | 2,000 |
1993/12/16 | 750 | 780 | 750 | 780 | 8,000 |
1993/12/15 | 750 | 750 | 750 | 750 | 2,000 |
1993/12/14 | 731 | 750 | 731 | 750 | 14,000 |
1993/12/13 | 720 | 720 | 720 | 720 | 6,000 |
1993/12/10 | 700 | 720 | 700 | 720 | 26,000 |
1993/12/09 | 729 | 730 | 700 | 700 | 10,000 |
1993/12/08 | 739 | 739 | 730 | 730 | 4,000 |
1993/12/07 | 734 | 740 | 734 | 740 | 34,000 |
1993/12/06 | 749 | 749 | 734 | 735 | 15,000 |
1993/12/03 | 751 | 751 | 735 | 744 | 14,000 |
1993/12/02 | 759 | 759 | 759 | 759 | 42,000 |
1993/12/01 | 700 | 711 | 700 | 709 | 8,000 |
1993/11/30 | 681 | 705 | 681 | 700 | 14,000 |
1993/11/29 | 691 | 691 | 680 | 680 | 27,000 |
1993/11/26 | 700 | 700 | 693 | 696 | 29,000 |
1993/11/25 | 719 | 719 | 690 | 690 | 39,000 |
1993/11/24 | 700 | 700 | 700 | 700 | 8,000 |
1993/11/22 | 750 | 750 | 726 | 730 | 20,000 |
1993/11/19 | 736 | 738 | 730 | 730 | 24,000 |
1993/11/18 | 730 | 730 | 730 | 730 | 3,000 |
1993/11/17 | 745 | 755 | 745 | 755 | 3,000 |
1993/11/16 | 750 | 750 | 740 | 750 | 11,000 |
1993/11/15 | 750 | 750 | 738 | 740 | 5,000 |
1993/11/12 | 730 | 769 | 729 | 769 | 9,000 |
1993/11/11 | 730 | 730 | 729 | 730 | 8,000 |
1993/11/10 | 760 | 760 | 760 | 760 | 2,000 |
1993/11/08 | 780 | 780 | 780 | 780 | 1,000 |
1993/11/05 | 813 | 814 | 780 | 784 | 13,000 |
1993/11/04 | 815 | 815 | 815 | 815 | 13,000 |
1993/11/02 | 825 | 825 | 825 | 825 | 2,000 |
1993/11/01 | 816 | 816 | 815 | 815 | 5,000 |
1993/10/29 | 810 | 815 | 810 | 815 | 9,000 |
1993/10/28 | 819 | 819 | 815 | 815 | 6,000 |
1993/10/27 | 832 | 832 | 826 | 826 | 14,000 |
1993/10/26 | 841 | 850 | 840 | 850 | 24,000 |
1993/10/25 | 869 | 869 | 841 | 841 | 25,000 |
1993/10/22 | 850 | 850 | 840 | 850 | 7,000 |
1993/10/21 | 840 | 865 | 840 | 865 | 13,000 |
1993/10/20 | 847 | 850 | 844 | 850 | 9,000 |
1993/10/19 | 877 | 877 | 847 | 847 | 13,000 |
1993/10/18 | 840 | 880 | 840 | 880 | 68,000 |
1993/10/15 | 840 | 849 | 830 | 849 | 26,000 |
1993/10/14 | 825 | 840 | 821 | 840 | 6,000 |
1993/10/13 | 823 | 830 | 822 | 830 | 8,000 |
1993/10/12 | 840 | 840 | 821 | 821 | 11,000 |
1993/10/08 | 828 | 829 | 820 | 820 | 22,000 |
1993/10/07 | 841 | 841 | 825 | 825 | 5,000 |
1993/10/06 | 828 | 850 | 828 | 850 | 4,000 |
1993/10/05 | 851 | 852 | 842 | 842 | 7,000 |
1993/10/04 | 836 | 840 | 825 | 840 | 16,000 |
1993/10/01 | 840 | 840 | 836 | 840 | 7,000 |
1993/09/30 | 840 | 840 | 825 | 835 | 5,000 |
1993/09/29 | 825 | 846 | 825 | 846 | 11,000 |
1993/09/28 | 840 | 848 | 825 | 825 | 4,000 |
1993/09/27 | 850 | 850 | 840 | 840 | 5,000 |
1993/09/24 | 855 | 860 | 845 | 860 | 22,000 |
1993/09/22 | 835 | 845 | 833 | 845 | 35,000 |
1993/09/21 | 849 | 849 | 833 | 833 | 11,000 |
1993/09/20 | 852 | 859 | 829 | 829 | 198,000 |
1993/09/17 | 849 | 860 | 849 | 851 | 12,000 |
1993/09/16 | 846 | 850 | 846 | 850 | 190,000 |
1993/09/14 | 841 | 849 | 840 | 844 | 27,000 |
1993/09/13 | 875 | 875 | 838 | 838 | 7,000 |
1993/09/09 | 885 | 885 | 885 | 885 | 2,000 |
1993/09/08 | 885 | 885 | 885 | 885 | 5,000 |
1993/09/07 | 885 | 889 | 885 | 885 | 20,000 |
1993/09/06 | 890 | 890 | 885 | 885 | 7,000 |
1993/09/03 | 865 | 880 | 865 | 880 | 32,000 |
1993/09/02 | 859 | 870 | 859 | 865 | 11,000 |
1993/09/01 | 860 | 860 | 855 | 860 | 11,000 |
1993/08/31 | 869 | 869 | 855 | 855 | 9,000 |
1993/08/30 | 870 | 870 | 855 | 855 | 13,000 |
1993/08/27 | 858 | 860 | 858 | 860 | 6,000 |
1993/08/26 | 860 | 860 | 858 | 860 | 10,000 |
1993/08/25 | 854 | 854 | 854 | 854 | 15,000 |
1993/08/24 | 840 | 840 | 835 | 835 | 4,000 |
1993/08/23 | 835 | 835 | 835 | 835 | 8,000 |
1993/08/20 | 828 | 835 | 825 | 825 | 35,000 |
1993/08/19 | 835 | 835 | 816 | 820 | 82,000 |
1993/08/18 | 860 | 860 | 835 | 835 | 14,000 |
1993/08/17 | 869 | 870 | 869 | 869 | 6,000 |
1993/08/16 | 880 | 880 | 870 | 870 | 5,000 |
1993/08/13 | 878 | 880 | 878 | 880 | 10,000 |
1993/08/12 | 893 | 893 | 876 | 890 | 19,000 |
1993/08/11 | 885 | 893 | 882 | 893 | 7,000 |
1993/08/09 | 880 | 880 | 880 | 880 | 13,000 |
1993/08/06 | 880 | 880 | 880 | 880 | 6,000 |
1993/08/04 | 913 | 913 | 900 | 900 | 9,000 |
1993/08/03 | 915 | 927 | 915 | 920 | 34,000 |
1993/08/02 | 926 | 926 | 925 | 925 | 6,000 |
1993/07/30 | 920 | 925 | 920 | 925 | 10,000 |
1993/07/29 | 927 | 930 | 925 | 925 | 14,000 |
1993/07/28 | 910 | 930 | 910 | 930 | 14,000 |
1993/07/27 | 920 | 920 | 920 | 920 | 1,000 |
1993/07/26 | 930 | 930 | 920 | 920 | 8,000 |
1993/07/23 | 920 | 920 | 920 | 920 | 16,000 |
1993/07/22 | 925 | 930 | 920 | 920 | 9,000 |
1993/07/21 | 923 | 925 | 919 | 925 | 25,000 |
1993/07/20 | 929 | 929 | 925 | 925 | 9,000 |
1993/07/19 | 920 | 935 | 920 | 930 | 18,000 |
1993/07/16 | 940 | 940 | 920 | 920 | 19,000 |
1993/07/15 | 945 | 945 | 935 | 942 | 20,000 |
1993/07/14 | 940 | 948 | 935 | 935 | 32,000 |
1993/07/13 | 929 | 935 | 926 | 935 | 15,000 |
1993/07/12 | 914 | 921 | 914 | 920 | 20,000 |
1993/07/09 | 899 | 918 | 898 | 915 | 84,000 |
1993/07/08 | 883 | 900 | 880 | 900 | 36,000 |
1993/07/07 | 870 | 882 | 870 | 880 | 22,000 |
1993/07/06 | 875 | 880 | 873 | 878 | 22,000 |
1993/07/05 | 859 | 866 | 857 | 865 | 15,000 |
1993/07/02 | 859 | 859 | 845 | 851 | 13,000 |
1993/07/01 | 830 | 830 | 830 | 830 | 2,000 |
1993/06/30 | 820 | 829 | 816 | 816 | 23,000 |
1993/06/29 | 847 | 847 | 834 | 835 | 28,000 |
1993/06/28 | 851 | 851 | 845 | 850 | 26,000 |
1993/06/25 | 856 | 856 | 846 | 850 | 24,000 |
1993/06/24 | 835 | 855 | 835 | 846 | 45,000 |
1993/06/23 | 850 | 850 | 836 | 838 | 17,000 |
1993/06/22 | 850 | 850 | 834 | 843 | 27,000 |
1993/06/21 | 864 | 864 | 840 | 854 | 78,000 |
1993/06/18 | 879 | 879 | 850 | 854 | 22,000 |
1993/06/17 | 870 | 880 | 860 | 860 | 206,000 |
1993/06/16 | 860 | 860 | 860 | 860 | 12,000 |
1993/06/14 | 957 | 957 | 950 | 950 | 6,000 |
1993/06/11 | 954 | 969 | 954 | 959 | 54,000 |
1993/06/10 | 951 | 960 | 945 | 959 | 76,000 |
1993/06/08 | 949 | 949 | 931 | 941 | 10,000 |
1993/06/07 | 960 | 965 | 955 | 955 | 31,000 |
1993/06/04 | 962 | 963 | 955 | 960 | 40,000 |
1993/06/03 | 969 | 969 | 945 | 960 | 45,000 |
1993/06/02 | 951 | 970 | 951 | 969 | 96,000 |
1993/06/01 | 910 | 935 | 910 | 935 | 23,000 |
1993/05/31 | 901 | 918 | 890 | 890 | 84,000 |
1993/05/28 | 895 | 910 | 895 | 895 | 87,000 |
1993/05/27 | 895 | 896 | 890 | 890 | 82,000 |
1993/05/26 | 901 | 930 | 898 | 898 | 76,000 |
1993/05/25 | 900 | 900 | 895 | 896 | 15,000 |
1993/05/24 | 895 | 900 | 890 | 895 | 18,000 |
1993/05/21 | 895 | 899 | 895 | 895 | 5,000 |
1993/05/20 | 896 | 896 | 895 | 895 | 76,000 |
1993/05/19 | 889 | 890 | 875 | 885 | 8,000 |
1993/05/18 | 900 | 900 | 890 | 890 | 9,000 |
1993/05/17 | 900 | 914 | 900 | 900 | 9,000 |
1993/05/14 | 914 | 914 | 895 | 895 | 18,000 |
1993/05/13 | 902 | 920 | 900 | 920 | 25,000 |
1993/05/12 | 912 | 915 | 900 | 900 | 29,000 |
1993/05/11 | 906 | 906 | 902 | 902 | 19,000 |
1993/05/10 | 912 | 912 | 892 | 895 | 6,000 |
1993/05/07 | 900 | 935 | 898 | 930 | 112,000 |
1993/05/06 | 880 | 900 | 875 | 900 | 114,000 |
1993/04/30 | 840 | 860 | 840 | 860 | 28,000 |
1993/04/28 | 830 | 840 | 825 | 840 | 26,000 |
1993/04/27 | 791 | 815 | 791 | 815 | 15,000 |
1993/04/26 | 800 | 801 | 800 | 801 | 15,000 |
1993/04/23 | 790 | 790 | 790 | 790 | 14,000 |
1993/04/22 | 810 | 810 | 780 | 780 | 14,000 |
1993/04/21 | 800 | 807 | 800 | 807 | 23,000 |
1993/04/20 | 829 | 829 | 810 | 810 | 4,000 |
1993/04/19 | 800 | 820 | 800 | 810 | 16,000 |
1993/04/16 | 851 | 859 | 820 | 820 | 43,000 |
1993/04/15 | 850 | 870 | 850 | 850 | 88,000 |
1993/04/14 | 831 | 860 | 831 | 850 | 78,000 |
1993/04/13 | 811 | 830 | 805 | 820 | 22,000 |
1993/04/12 | 820 | 820 | 804 | 804 | 21,000 |
1993/04/09 | 819 | 840 | 810 | 840 | 147,000 |
1993/04/08 | 798 | 820 | 798 | 819 | 140,000 |
1993/04/07 | 771 | 798 | 771 | 798 | 59,000 |
1993/04/06 | 795 | 795 | 760 | 770 | 31,000 |
1993/04/05 | 761 | 800 | 761 | 795 | 36,000 |
1993/04/02 | 775 | 775 | 753 | 754 | 65,000 |
1993/04/01 | 759 | 759 | 749 | 751 | 15,000 |
1993/03/31 | 789 | 800 | 786 | 789 | 64,000 |
1993/03/30 | 790 | 790 | 780 | 788 | 59,000 |
1993/03/29 | 750 | 804 | 750 | 797 | 176,000 |
1993/03/26 | 711 | 745 | 711 | 730 | 65,000 |
1993/03/25 | 695 | 700 | 691 | 700 | 56,000 |
1993/03/24 | 690 | 700 | 690 | 690 | 36,000 |
1993/03/23 | 700 | 700 | 690 | 690 | 29,000 |
1993/03/22 | 715 | 715 | 700 | 700 | 30,000 |
1993/03/19 | 700 | 715 | 700 | 710 | 47,000 |
1993/03/18 | 690 | 710 | 690 | 710 | 52,000 |
1993/03/17 | 689 | 698 | 670 | 680 | 40,000 |
1993/03/16 | 671 | 698 | 671 | 691 | 72,000 |
1993/03/15 | 670 | 670 | 664 | 670 | 31,000 |
1993/03/12 | 651 | 651 | 651 | 651 | 3,000 |
1993/03/11 | 660 | 660 | 650 | 650 | 35,000 |
1993/03/10 | 664 | 664 | 651 | 653 | 18,000 |
1993/03/09 | 660 | 665 | 652 | 660 | 29,000 |
1993/03/08 | 636 | 650 | 636 | 650 | 7,000 |
1993/03/05 | 635 | 640 | 635 | 635 | 26,000 |
1993/03/04 | 636 | 636 | 635 | 635 | 38,000 |
1993/03/03 | 636 | 650 | 636 | 650 | 14,000 |
1993/03/02 | 636 | 636 | 636 | 636 | 1,000 |
1993/03/01 | 640 | 640 | 640 | 640 | 3,000 |
1993/02/26 | 650 | 660 | 650 | 660 | 13,000 |
1993/02/25 | 650 | 650 | 645 | 645 | 28,000 |
1993/02/24 | 635 | 645 | 635 | 645 | 40,000 |
1993/02/23 | 650 | 650 | 645 | 645 | 27,000 |
1993/02/22 | 668 | 668 | 660 | 660 | 6,000 |
1993/02/19 | 655 | 669 | 652 | 669 | 14,000 |
1993/02/18 | 655 | 655 | 646 | 646 | 20,000 |
1993/02/17 | 649 | 655 | 645 | 645 | 9,000 |
1993/02/16 | 649 | 649 | 646 | 646 | 14,000 |
1993/02/15 | 655 | 655 | 645 | 645 | 21,000 |
1993/02/12 | 665 | 665 | 653 | 653 | 8,000 |
1993/02/10 | 660 | 673 | 660 | 673 | 7,000 |
1993/02/09 | 684 | 684 | 673 | 673 | 22,000 |
1993/02/08 | 675 | 689 | 675 | 685 | 43,000 |
1993/02/05 | 651 | 671 | 651 | 671 | 18,000 |
1993/02/04 | 655 | 655 | 646 | 650 | 77,000 |
1993/02/03 | 634 | 644 | 634 | 640 | 96,000 |
1993/02/02 | 631 | 640 | 631 | 633 | 76,000 |
1993/02/01 | 640 | 640 | 630 | 631 | 23,000 |
1993/01/29 | 630 | 630 | 630 | 630 | 43,000 |
1993/01/28 | 630 | 630 | 625 | 630 | 70,000 |
1993/01/27 | 634 | 635 | 630 | 630 | 36,000 |
1993/01/26 | 639 | 640 | 635 | 640 | 10,000 |
1993/01/25 | 640 | 640 | 640 | 640 | 8,000 |
1993/01/22 | 635 | 635 | 635 | 635 | 21,000 |
1993/01/21 | 645 | 645 | 645 | 645 | 24,000 |
1993/01/20 | 640 | 645 | 640 | 645 | 47,000 |
1993/01/19 | 640 | 650 | 636 | 645 | 22,000 |
1993/01/18 | 654 | 654 | 645 | 645 | 8,000 |
1993/01/14 | 644 | 654 | 644 | 654 | 8,000 |
1993/01/13 | 654 | 654 | 650 | 654 | 20,000 |
1993/01/11 | 654 | 654 | 654 | 654 | 2,000 |
1993/01/08 | 650 | 657 | 647 | 657 | 4,000 |
1993/01/07 | 650 | 650 | 645 | 645 | 3,000 |
1993/01/06 | 650 | 650 | 650 | 650 | 2,000 |
1993/01/05 | 650 | 650 | 650 | 650 | 7,000 |
1993/01/04 | 650 | 660 | 650 | 650 | 3,000 |