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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,390 | 7,450 | 7,350 | 7,400 | 15,700 |
| 2003/12/29 | 7,190 | 7,400 | 7,180 | 7,390 | 21,200 |
| 2003/12/26 | 7,100 | 7,200 | 7,090 | 7,180 | 15,600 |
| 2003/12/25 | 7,090 | 7,100 | 6,950 | 7,050 | 12,600 |
| 2003/12/24 | 6,940 | 7,060 | 6,800 | 7,040 | 10,700 |
| 2003/12/22 | 6,790 | 6,960 | 6,790 | 6,940 | 11,800 |
| 2003/12/19 | 6,630 | 6,800 | 6,630 | 6,790 | 17,300 |
| 2003/12/18 | 6,490 | 6,610 | 6,380 | 6,600 | 22,600 |
| 2003/12/17 | 6,580 | 6,590 | 6,500 | 6,550 | 8,200 |
| 2003/12/16 | 6,590 | 6,600 | 6,500 | 6,580 | 13,200 |
| 2003/12/15 | 6,600 | 6,660 | 6,520 | 6,570 | 20,200 |
| 2003/12/12 | 6,460 | 6,500 | 6,460 | 6,470 | 21,300 |
| 2003/12/11 | 6,520 | 6,520 | 6,420 | 6,490 | 14,100 |
| 2003/12/10 | 6,580 | 6,600 | 6,480 | 6,520 | 10,000 |
| 2003/12/09 | 6,750 | 6,750 | 6,580 | 6,590 | 13,500 |
| 2003/12/08 | 6,670 | 6,800 | 6,630 | 6,750 | 14,700 |
| 2003/12/05 | 6,850 | 6,850 | 6,610 | 6,670 | 11,000 |
| 2003/12/04 | 6,980 | 7,000 | 6,830 | 6,990 | 9,800 |
| 2003/12/03 | 6,840 | 7,100 | 6,710 | 7,090 | 5,800 |
| 2003/12/02 | 6,860 | 7,200 | 6,860 | 7,040 | 14,200 |
| 2003/12/01 | 6,700 | 7,210 | 6,680 | 7,160 | 9,700 |
| 2003/11/28 | 6,820 | 6,820 | 6,520 | 6,800 | 7,900 |
| 2003/11/27 | 6,700 | 6,980 | 6,700 | 6,820 | 10,300 |
| 2003/11/26 | 6,840 | 6,880 | 6,530 | 6,880 | 12,500 |
| 2003/11/25 | 6,270 | 6,340 | 6,270 | 6,340 | 14,100 |
| 2003/11/21 | 6,270 | 6,300 | 6,200 | 6,260 | 49,100 |
| 2003/11/20 | 6,330 | 6,330 | 6,100 | 6,250 | 77,100 |
| 2003/11/19 | 6,200 | 6,400 | 6,200 | 6,320 | 6,600 |
| 2003/11/18 | 6,350 | 6,350 | 6,000 | 6,320 | 66,900 |
| 2003/11/17 | 6,500 | 6,540 | 6,410 | 6,460 | 16,800 |
| 2003/11/14 | 6,620 | 6,750 | 6,620 | 6,700 | 10,100 |
| 2003/11/13 | 6,710 | 6,810 | 6,680 | 6,690 | 4,500 |
| 2003/11/12 | 6,700 | 6,740 | 6,660 | 6,700 | 29,900 |
| 2003/11/11 | 6,760 | 6,760 | 6,590 | 6,700 | 33,500 |
| 2003/11/10 | 6,880 | 6,940 | 6,820 | 6,860 | 15,900 |
| 2003/11/07 | 6,900 | 6,900 | 6,800 | 6,880 | 17,700 |
| 2003/11/06 | 6,900 | 6,900 | 6,800 | 6,800 | 14,100 |
| 2003/11/05 | 6,900 | 6,950 | 6,850 | 6,880 | 24,300 |
| 2003/11/04 | 6,800 | 6,900 | 6,800 | 6,900 | 68,600 |
| 2003/10/31 | 7,020 | 7,020 | 6,800 | 6,900 | 113,800 |
| 2003/10/30 | 7,120 | 7,230 | 7,070 | 7,120 | 14,000 |
| 2003/10/29 | 7,120 | 7,200 | 7,090 | 7,200 | 55,000 |
| 2003/10/28 | 7,000 | 7,380 | 6,950 | 7,110 | 39,400 |
| 2003/10/27 | 6,900 | 6,980 | 6,860 | 6,900 | 40,100 |
| 2003/10/24 | 6,850 | 7,000 | 6,850 | 6,900 | 20,700 |
| 2003/10/23 | 7,000 | 7,000 | 6,660 | 6,900 | 28,400 |
| 2003/10/22 | 7,140 | 7,240 | 6,990 | 7,060 | 23,600 |
| 2003/10/21 | 7,350 | 7,350 | 7,100 | 7,340 | 19,900 |
| 2003/10/20 | 7,340 | 7,380 | 7,250 | 7,320 | 16,600 |
| 2003/10/17 | 7,130 | 7,420 | 7,110 | 7,350 | 27,200 |
| 2003/10/16 | 7,100 | 7,200 | 7,050 | 7,140 | 12,300 |
| 2003/10/15 | 7,340 | 7,400 | 7,050 | 7,120 | 15,000 |
| 2003/10/14 | 7,500 | 7,590 | 7,350 | 7,350 | 27,600 |
| 2003/10/10 | 7,240 | 7,500 | 7,200 | 7,300 | 42,400 |
| 2003/10/09 | 7,000 | 7,200 | 6,980 | 7,140 | 22,800 |
| 2003/10/08 | 7,140 | 7,180 | 6,950 | 6,980 | 12,900 |
| 2003/10/07 | 7,270 | 7,270 | 7,140 | 7,140 | 27,400 |
| 2003/10/06 | 6,910 | 7,360 | 6,900 | 7,220 | 38,300 |
| 2003/10/03 | 6,990 | 7,040 | 6,830 | 6,990 | 36,000 |
| 2003/10/02 | 6,990 | 7,090 | 6,830 | 6,990 | 71,800 |
| 2003/10/01 | 6,870 | 6,960 | 6,700 | 6,890 | 47,500 |
| 2003/09/30 | 6,400 | 6,900 | 6,400 | 6,850 | 41,200 |
| 2003/09/29 | 6,760 | 6,760 | 6,450 | 6,490 | 29,700 |
| 2003/09/26 | 6,870 | 6,870 | 6,600 | 6,760 | 37,100 |
| 2003/09/25 | 6,600 | 6,910 | 6,550 | 6,900 | 39,900 |
| 2003/09/24 | 6,150 | 7,050 | 6,150 | 7,000 | 107,300 |
| 2003/09/22 | 5,620 | 6,100 | 5,580 | 6,050 | 59,500 |
| 2003/09/19 | 5,340 | 5,620 | 5,330 | 5,620 | 71,700 |
| 2003/09/18 | 5,220 | 5,350 | 5,180 | 5,310 | 13,300 |
| 2003/09/17 | 5,230 | 5,230 | 5,150 | 5,230 | 16,700 |
| 2003/09/16 | 5,300 | 5,300 | 5,200 | 5,230 | 13,100 |
| 2003/09/12 | 5,340 | 5,340 | 5,270 | 5,310 | 29,100 |
| 2003/09/11 | 5,430 | 5,430 | 5,300 | 5,330 | 42,000 |
| 2003/09/10 | 5,360 | 5,470 | 5,320 | 5,390 | 46,400 |
| 2003/09/09 | 5,150 | 5,310 | 5,120 | 5,300 | 52,400 |
| 2003/09/08 | 5,120 | 5,120 | 5,040 | 5,090 | 21,500 |
| 2003/09/05 | 5,100 | 5,180 | 5,030 | 5,120 | 35,500 |
| 2003/09/04 | 5,000 | 5,090 | 5,000 | 5,060 | 11,800 |
| 2003/09/03 | 5,020 | 5,050 | 4,770 | 5,000 | 16,400 |
| 2003/09/02 | 5,000 | 5,040 | 4,910 | 4,990 | 14,400 |
| 2003/09/01 | 5,100 | 5,100 | 4,950 | 5,010 | 12,800 |
| 2003/08/29 | 5,050 | 5,090 | 5,010 | 5,050 | 42,700 |
| 2003/08/28 | 4,800 | 5,030 | 4,790 | 4,960 | 63,600 |
| 2003/08/27 | 4,720 | 4,790 | 4,720 | 4,760 | 12,000 |
| 2003/08/26 | 4,730 | 4,800 | 4,670 | 4,720 | 28,100 |
| 2003/08/25 | 4,650 | 4,720 | 4,550 | 4,720 | 21,100 |
| 2003/08/22 | 4,570 | 4,580 | 4,520 | 4,550 | 16,100 |
| 2003/08/21 | 4,600 | 4,630 | 4,560 | 4,600 | 8,900 |
| 2003/08/20 | 4,700 | 4,700 | 4,540 | 4,600 | 22,700 |
| 2003/08/19 | 4,500 | 4,770 | 4,500 | 4,710 | 21,000 |
| 2003/08/18 | 4,550 | 4,600 | 4,460 | 4,490 | 18,600 |
| 2003/08/15 | 4,650 | 4,700 | 4,580 | 4,650 | 14,600 |
| 2003/08/14 | 4,580 | 4,640 | 4,580 | 4,630 | 10,300 |
| 2003/08/13 | 4,720 | 4,730 | 4,600 | 4,710 | 12,900 |
| 2003/08/12 | 4,870 | 4,870 | 4,770 | 4,770 | 7,200 |
| 2003/08/11 | 4,870 | 4,880 | 4,800 | 4,860 | 21,200 |
| 2003/08/08 | 4,780 | 4,950 | 4,740 | 4,870 | 13,300 |
| 2003/08/07 | 4,800 | 4,840 | 4,770 | 4,780 | 22,900 |
| 2003/08/06 | 5,040 | 5,040 | 4,800 | 4,890 | 26,300 |
| 2003/08/05 | 5,000 | 5,080 | 4,900 | 5,000 | 28,100 |
| 2003/08/04 | 5,080 | 5,090 | 4,950 | 5,020 | 35,100 |
| 2003/08/01 | 5,010 | 5,160 | 5,010 | 5,090 | 149,300 |
| 2003/07/31 | 4,930 | 5,080 | 4,890 | 5,080 | 531,700 |
| 2003/07/30 | 4,750 | 4,920 | 4,730 | 4,880 | 97,800 |
| 2003/07/29 | 4,770 | 4,820 | 4,730 | 4,740 | 43,400 |
| 2003/07/28 | 4,700 | 4,780 | 4,700 | 4,780 | 26,500 |
| 2003/07/25 | 4,690 | 4,750 | 4,680 | 4,700 | 19,400 |
| 2003/07/24 | 4,800 | 4,800 | 4,730 | 4,730 | 18,500 |
| 2003/07/23 | 4,750 | 4,810 | 4,650 | 4,750 | 48,300 |
| 2003/07/22 | 4,670 | 4,830 | 4,670 | 4,780 | 154,900 |
| 2003/07/18 | 4,700 | 4,830 | 4,600 | 4,770 | 128,300 |
| 2003/07/17 | 4,800 | 4,820 | 4,640 | 4,750 | 136,800 |
| 2003/07/16 | 4,550 | 4,950 | 4,430 | 4,880 | 333,000 |
| 2003/07/15 | 4,700 | 4,700 | 4,580 | 4,600 | 61,000 |
| 2003/07/14 | 4,400 | 4,790 | 4,400 | 4,720 | 217,200 |
| 2003/07/11 | 4,340 | 4,400 | 4,310 | 4,400 | 49,600 |
| 2003/07/10 | 4,300 | 4,390 | 4,250 | 4,320 | 88,700 |
| 2003/07/09 | 4,200 | 4,290 | 4,170 | 4,290 | 22,300 |
| 2003/07/08 | 4,200 | 4,210 | 4,180 | 4,180 | 35,000 |
| 2003/07/07 | 4,140 | 4,210 | 4,140 | 4,200 | 49,900 |
| 2003/07/04 | 4,060 | 4,070 | 4,040 | 4,060 | 21,600 |
| 2003/07/03 | 4,100 | 4,200 | 4,060 | 4,060 | 51,600 |
| 2003/07/02 | 4,100 | 4,110 | 4,050 | 4,090 | 34,000 |
| 2003/07/01 | 4,170 | 4,200 | 4,120 | 4,140 | 57,700 |
| 2003/06/30 | 4,160 | 4,180 | 4,150 | 4,160 | 22,100 |
| 2003/06/27 | 4,180 | 4,200 | 4,130 | 4,180 | 38,100 |
| 2003/06/26 | 4,200 | 4,220 | 4,180 | 4,190 | 24,700 |
| 2003/06/25 | 4,240 | 4,240 | 4,190 | 4,200 | 56,000 |
| 2003/06/24 | 4,250 | 4,280 | 4,200 | 4,200 | 46,500 |
| 2003/06/23 | 4,350 | 4,350 | 4,230 | 4,230 | 57,000 |
| 2003/06/20 | 4,290 | 4,400 | 4,250 | 4,300 | 171,200 |
| 2003/06/19 | 4,280 | 4,280 | 4,230 | 4,250 | 39,100 |
| 2003/06/18 | 4,190 | 4,280 | 4,190 | 4,250 | 23,300 |
| 2003/06/17 | 4,180 | 4,260 | 4,170 | 4,190 | 27,500 |
| 2003/06/16 | 4,150 | 4,180 | 4,120 | 4,180 | 15,700 |
| 2003/06/13 | 4,150 | 4,150 | 4,120 | 4,150 | 14,400 |
| 2003/06/12 | 4,210 | 4,250 | 4,150 | 4,150 | 19,200 |
| 2003/06/11 | 4,130 | 4,140 | 4,120 | 4,120 | 25,900 |
| 2003/06/10 | 4,220 | 4,220 | 4,110 | 4,140 | 24,200 |
| 2003/06/09 | 4,210 | 4,310 | 4,200 | 4,240 | 29,900 |
| 2003/06/06 | 4,280 | 4,300 | 4,200 | 4,210 | 13,200 |
| 2003/06/05 | 4,300 | 4,340 | 4,290 | 4,290 | 35,200 |
| 2003/06/04 | 4,300 | 4,330 | 4,210 | 4,290 | 36,700 |
| 2003/06/03 | 4,250 | 4,250 | 4,180 | 4,190 | 24,900 |
| 2003/06/02 | 3,910 | 3,980 | 3,910 | 3,950 | 1,600 |
| 2003/05/30 | 3,900 | 3,910 | 3,900 | 3,900 | 5,900 |
| 2003/05/29 | 4,020 | 4,020 | 3,900 | 3,900 | 15,700 |
| 2003/05/28 | 4,010 | 4,010 | 3,960 | 3,980 | 4,600 |
| 2003/05/27 | 3,970 | 4,020 | 3,950 | 4,000 | 12,500 |
| 2003/05/26 | 4,110 | 4,110 | 4,000 | 4,000 | 11,300 |
| 2003/05/23 | 4,000 | 4,100 | 3,980 | 4,050 | 50,000 |
| 2003/05/22 | 3,790 | 3,800 | 3,730 | 3,800 | 6,100 |
| 2003/05/21 | 3,750 | 3,750 | 3,720 | 3,750 | 8,800 |
| 2003/05/20 | 3,700 | 3,700 | 3,690 | 3,700 | 7,400 |
| 2003/05/19 | 3,710 | 3,710 | 3,680 | 3,700 | 9,200 |
| 2003/05/16 | 3,710 | 3,750 | 3,700 | 3,700 | 11,000 |
| 2003/05/15 | 3,730 | 3,730 | 3,640 | 3,640 | 8,200 |
| 2003/05/14 | 3,830 | 3,830 | 3,630 | 3,800 | 26,900 |
| 2003/05/13 | 3,850 | 4,000 | 3,760 | 3,880 | 23,500 |
| 2003/05/12 | 3,650 | 3,850 | 3,600 | 3,750 | 15,800 |
| 2003/05/09 | 3,320 | 3,500 | 3,250 | 3,450 | 49,900 |
| 2003/05/08 | 3,310 | 3,310 | 3,280 | 3,290 | 2,000 |
| 2003/05/07 | 3,330 | 3,340 | 3,270 | 3,310 | 2,600 |
| 2003/05/06 | 3,300 | 3,350 | 3,250 | 3,300 | 4,600 |
| 2003/05/02 | 3,250 | 3,300 | 3,220 | 3,250 | 5,400 |
| 2003/05/01 | 3,350 | 3,350 | 3,340 | 3,350 | 1,500 |
| 2003/04/30 | 3,220 | 3,350 | 3,220 | 3,350 | 4,900 |
| 2003/04/28 | 3,210 | 3,220 | 3,100 | 3,220 | 1,600 |
| 2003/04/25 | 3,200 | 3,210 | 3,190 | 3,200 | 9,600 |
| 2003/04/24 | 3,200 | 3,220 | 3,200 | 3,200 | 7,700 |
| 2003/04/23 | 3,230 | 3,250 | 3,160 | 3,200 | 3,300 |
| 2003/04/22 | 3,300 | 3,320 | 3,250 | 3,280 | 10,500 |
| 2003/04/21 | 3,050 | 3,250 | 3,040 | 3,200 | 16,600 |
| 2003/04/18 | 2,945 | 2,990 | 2,945 | 2,950 | 9,700 |
| 2003/04/17 | 2,925 | 2,940 | 2,925 | 2,925 | 5,200 |
| 2003/04/16 | 2,950 | 2,995 | 2,940 | 2,940 | 1,100 |
| 2003/04/15 | 3,000 | 3,000 | 2,940 | 2,950 | 7,000 |
| 2003/04/14 | 3,080 | 3,200 | 3,000 | 3,000 | 14,700 |
| 2003/04/11 | 3,270 | 3,270 | 3,040 | 3,080 | 8,400 |
| 2003/04/10 | 3,300 | 3,340 | 3,270 | 3,300 | 3,300 |
| 2003/04/09 | 3,350 | 3,350 | 3,300 | 3,300 | 4,300 |
| 2003/04/08 | 3,360 | 3,390 | 3,350 | 3,350 | 1,800 |
| 2003/04/07 | 3,410 | 3,410 | 3,350 | 3,360 | 3,600 |
| 2003/04/04 | 3,210 | 3,360 | 3,210 | 3,360 | 4,100 |
| 2003/04/03 | 3,440 | 3,440 | 3,250 | 3,250 | 4,400 |
| 2003/04/02 | 3,460 | 3,460 | 3,400 | 3,400 | 400 |
| 2003/04/01 | 3,430 | 3,450 | 3,350 | 3,450 | 13,200 |
| 2003/03/31 | 3,280 | 3,480 | 3,280 | 3,480 | 8,500 |
| 2003/03/28 | 3,230 | 3,300 | 3,180 | 3,280 | 15,800 |
| 2003/03/27 | 3,130 | 3,230 | 3,110 | 3,230 | 6,500 |
| 2003/03/26 | 3,190 | 3,240 | 3,130 | 3,240 | 3,000 |
| 2003/03/25 | 3,220 | 3,250 | 3,110 | 3,200 | 6,500 |
| 2003/03/24 | 3,160 | 3,300 | 3,100 | 3,280 | 10,100 |
| 2003/03/20 | 3,200 | 3,200 | 3,100 | 3,150 | 18,700 |
| 2003/03/19 | 3,180 | 3,200 | 3,130 | 3,200 | 9,600 |
| 2003/03/18 | 3,020 | 3,200 | 3,020 | 3,200 | 8,500 |
| 2003/03/17 | 3,040 | 3,050 | 2,990 | 3,010 | 4,500 |
| 2003/03/14 | 3,000 | 3,040 | 3,000 | 3,040 | 5,700 |
| 2003/03/13 | 2,950 | 3,000 | 2,950 | 3,000 | 11,000 |
| 2003/03/12 | 2,980 | 2,990 | 2,980 | 2,990 | 7,700 |
| 2003/03/11 | 2,975 | 2,985 | 2,965 | 2,980 | 11,500 |
| 2003/03/10 | 2,980 | 2,985 | 2,965 | 2,985 | 14,100 |
| 2003/03/07 | 2,980 | 2,985 | 2,975 | 2,985 | 18,400 |
| 2003/03/06 | 2,975 | 2,975 | 2,960 | 2,975 | 10,800 |
| 2003/03/05 | 2,910 | 2,980 | 2,910 | 2,980 | 4,400 |
| 2003/03/04 | 2,985 | 2,985 | 2,950 | 2,950 | 5,400 |
| 2003/03/03 | 2,940 | 3,040 | 2,940 | 2,990 | 2,500 |
| 2003/02/28 | 2,930 | 2,980 | 2,920 | 2,940 | 13,900 |
| 2003/02/27 | 2,900 | 2,930 | 2,900 | 2,930 | 5,600 |
| 2003/02/26 | 2,940 | 2,950 | 2,930 | 2,940 | 10,400 |
| 2003/02/25 | 2,960 | 2,960 | 2,930 | 2,950 | 11,400 |
| 2003/02/24 | 2,940 | 2,960 | 2,940 | 2,955 | 36,600 |
| 2003/02/21 | 2,870 | 2,940 | 2,870 | 2,940 | 26,000 |
| 2003/02/20 | 2,850 | 2,870 | 2,830 | 2,860 | 23,700 |
| 2003/02/19 | 2,770 | 2,830 | 2,720 | 2,830 | 5,900 |
| 2003/02/18 | 2,740 | 2,750 | 2,700 | 2,730 | 110,100 |
| 2003/02/17 | 2,730 | 2,730 | 2,700 | 2,700 | 14,100 |
| 2003/02/14 | 2,720 | 2,730 | 2,700 | 2,730 | 33,400 |
| 2003/02/13 | 2,710 | 2,730 | 2,705 | 2,720 | 9,800 |
| 2003/02/12 | 2,720 | 2,750 | 2,705 | 2,705 | 8,300 |
| 2003/02/10 | 2,730 | 2,740 | 2,705 | 2,720 | 8,400 |
| 2003/02/07 | 2,800 | 2,800 | 2,725 | 2,725 | 6,400 |
| 2003/02/06 | 2,840 | 2,880 | 2,830 | 2,830 | 8,200 |
| 2003/02/05 | 2,890 | 2,900 | 2,840 | 2,880 | 11,000 |
| 2003/02/04 | 2,880 | 2,980 | 2,880 | 2,885 | 9,000 |
| 2003/02/03 | 3,040 | 3,040 | 2,900 | 2,915 | 5,800 |
| 2003/01/31 | 2,970 | 3,050 | 2,970 | 3,050 | 14,900 |
| 2003/01/30 | 2,860 | 2,960 | 2,860 | 2,960 | 5,500 |
| 2003/01/29 | 2,880 | 2,890 | 2,850 | 2,860 | 7,900 |
| 2003/01/28 | 2,890 | 2,900 | 2,875 | 2,895 | 2,600 |
| 2003/01/27 | 2,760 | 2,855 | 2,700 | 2,850 | 7,900 |
| 2003/01/24 | 2,770 | 2,770 | 2,760 | 2,760 | 6,800 |
| 2003/01/23 | 2,705 | 2,720 | 2,680 | 2,700 | 9,200 |
| 2003/01/22 | 2,700 | 2,720 | 2,680 | 2,720 | 7,500 |
| 2003/01/21 | 2,680 | 2,710 | 2,675 | 2,705 | 13,500 |
| 2003/01/20 | 2,655 | 2,700 | 2,650 | 2,680 | 8,600 |
| 2003/01/17 | 2,700 | 2,700 | 2,670 | 2,680 | 8,200 |
| 2003/01/16 | 2,680 | 2,680 | 2,650 | 2,680 | 6,900 |
| 2003/01/15 | 2,580 | 2,640 | 2,580 | 2,640 | 7,400 |
| 2003/01/14 | 2,580 | 2,585 | 2,580 | 2,580 | 3,900 |
| 2003/01/10 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
| 2003/01/09 | 2,610 | 2,660 | 2,600 | 2,625 | 4,500 |
| 2003/01/08 | 2,735 | 2,735 | 2,605 | 2,610 | 2,000 |
| 2003/01/07 | 2,775 | 2,775 | 2,700 | 2,750 | 1,500 |
| 2003/01/06 | 2,700 | 2,780 | 2,590 | 2,780 | 2,200 |