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 |
|---|---|---|---|---|---|
| 2007/12/28 | 7,620 | 7,690 | 7,530 | 7,660 | 13,790 |
| 2007/12/27 | 7,660 | 7,760 | 7,570 | 7,720 | 38,320 |
| 2007/12/26 | 7,590 | 7,770 | 7,560 | 7,760 | 35,180 |
| 2007/12/25 | 7,640 | 7,690 | 7,440 | 7,530 | 28,380 |
| 2007/12/21 | 7,300 | 7,390 | 7,210 | 7,340 | 37,200 |
| 2007/12/20 | 7,490 | 7,570 | 7,290 | 7,300 | 38,640 |
| 2007/12/19 | 7,460 | 7,540 | 7,420 | 7,500 | 37,730 |
| 2007/12/18 | 7,390 | 7,560 | 7,280 | 7,490 | 75,720 |
| 2007/12/17 | 7,730 | 7,730 | 7,420 | 7,490 | 68,150 |
| 2007/12/14 | 7,850 | 7,970 | 7,700 | 7,760 | 53,310 |
| 2007/12/13 | 7,890 | 7,980 | 7,720 | 7,750 | 43,570 |
| 2007/12/12 | 7,880 | 8,020 | 7,750 | 7,970 | 32,370 |
| 2007/12/11 | 7,880 | 7,950 | 7,760 | 7,890 | 41,500 |
| 2007/12/10 | 7,750 | 8,020 | 7,750 | 7,950 | 44,010 |
| 2007/12/07 | 7,690 | 7,890 | 7,660 | 7,820 | 56,580 |
| 2007/12/06 | 7,790 | 7,790 | 7,590 | 7,790 | 58,260 |
| 2007/12/05 | 7,770 | 7,830 | 7,500 | 7,690 | 88,690 |
| 2007/12/04 | 8,260 | 8,270 | 7,830 | 7,840 | 74,460 |
| 2007/12/03 | 8,290 | 8,450 | 8,070 | 8,170 | 68,040 |
| 2007/11/30 | 7,950 | 8,300 | 7,780 | 8,270 | 87,050 |
| 2007/11/29 | 8,260 | 8,380 | 8,060 | 8,130 | 70,970 |
| 2007/11/28 | 7,900 | 8,250 | 7,890 | 8,170 | 93,480 |
| 2007/11/27 | 7,750 | 7,900 | 7,570 | 7,850 | 65,360 |
| 2007/11/26 | 7,590 | 7,950 | 7,570 | 7,840 | 64,170 |
| 2007/11/22 | 7,710 | 7,880 | 7,570 | 7,690 | 144,550 |
| 2007/11/21 | 8,080 | 8,130 | 7,870 | 7,910 | 172,040 |
| 2007/11/20 | 7,200 | 8,380 | 7,150 | 8,180 | 240,150 |
| 2007/11/19 | 8,190 | 8,240 | 7,710 | 7,800 | 141,730 |
| 2007/11/16 | 8,250 | 8,390 | 8,200 | 8,330 | 104,560 |
| 2007/11/15 | 8,470 | 8,470 | 8,280 | 8,300 | 98,680 |
| 2007/11/14 | 8,280 | 8,500 | 7,800 | 8,500 | 259,170 |
| 2007/11/13 | 7,610 | 8,400 | 7,610 | 8,210 | 323,310 |
| 2007/11/12 | 7,410 | 7,460 | 7,250 | 7,400 | 74,340 |
| 2007/11/09 | 7,390 | 7,600 | 7,330 | 7,510 | 127,550 |
| 2007/11/08 | 7,220 | 7,580 | 7,140 | 7,450 | 79,410 |
| 2007/11/07 | 7,640 | 7,800 | 7,430 | 7,630 | 158,550 |
| 2007/11/06 | 7,350 | 7,980 | 7,330 | 7,940 | 235,400 |
| 2007/11/05 | 7,300 | 7,690 | 7,250 | 7,630 | 209,740 |
| 2007/11/02 | 6,980 | 7,290 | 6,800 | 7,160 | 104,150 |
| 2007/11/01 | 6,600 | 7,050 | 6,600 | 7,000 | 193,200 |
| 2007/10/31 | 6,370 | 6,550 | 6,220 | 6,520 | 144,410 |
| 2007/10/30 | 6,430 | 6,440 | 6,150 | 6,270 | 86,590 |
| 2007/10/29 | 6,370 | 6,550 | 6,360 | 6,430 | 76,450 |
| 2007/10/26 | 6,000 | 6,400 | 5,820 | 6,350 | 111,540 |
| 2007/10/25 | 6,100 | 6,120 | 5,900 | 5,990 | 83,760 |
| 2007/10/24 | 6,200 | 6,220 | 5,950 | 6,000 | 79,420 |
| 2007/10/23 | 6,330 | 6,420 | 6,050 | 6,190 | 125,330 |
| 2007/10/22 | 6,070 | 6,350 | 6,060 | 6,320 | 155,530 |
| 2007/10/19 | 6,050 | 6,350 | 5,920 | 6,350 | 117,360 |
| 2007/10/18 | 5,810 | 6,220 | 5,760 | 6,220 | 75,270 |
| 2007/10/17 | 5,890 | 5,940 | 5,740 | 5,810 | 55,980 |
| 2007/10/16 | 6,080 | 6,090 | 5,930 | 5,970 | 42,100 |
| 2007/10/15 | 6,050 | 6,050 | 5,920 | 6,030 | 39,270 |
| 2007/10/12 | 5,800 | 6,110 | 5,800 | 6,060 | 92,380 |
| 2007/10/11 | 5,910 | 5,920 | 5,710 | 5,840 | 70,480 |
| 2007/10/10 | 5,850 | 6,020 | 5,780 | 6,000 | 91,750 |
| 2007/10/09 | 5,650 | 5,920 | 5,620 | 5,840 | 74,880 |
| 2007/10/05 | 5,510 | 5,650 | 5,460 | 5,550 | 103,220 |
| 2007/10/04 | 5,630 | 5,690 | 5,520 | 5,610 | 62,550 |
| 2007/10/03 | 5,760 | 5,800 | 5,630 | 5,720 | 56,060 |
| 2007/10/02 | 5,550 | 5,670 | 5,540 | 5,570 | 52,980 |
| 2007/10/01 | 5,490 | 5,560 | 5,380 | 5,500 | 84,920 |
| 2007/09/28 | 5,410 | 5,450 | 5,320 | 5,440 | 105,630 |
| 2007/09/27 | 5,070 | 5,270 | 5,040 | 5,220 | 76,300 |
| 2007/09/26 | 4,690 | 5,090 | 4,690 | 5,080 | 119,090 |
| 2007/09/25 | 4,840 | 4,870 | 4,660 | 4,740 | 98,770 |
| 2007/09/21 | 4,970 | 4,980 | 4,760 | 4,800 | 191,230 |
| 2007/09/20 | 5,040 | 5,100 | 4,990 | 5,050 | 67,080 |
| 2007/09/19 | 5,080 | 5,170 | 5,050 | 5,070 | 98,950 |
| 2007/09/18 | 5,200 | 5,200 | 5,070 | 5,120 | 64,130 |
| 2007/09/14 | 5,210 | 5,230 | 5,130 | 5,200 | 72,540 |
| 2007/09/13 | 5,270 | 5,290 | 5,200 | 5,220 | 52,790 |
| 2007/09/12 | 5,490 | 5,490 | 5,300 | 5,340 | 71,000 |
| 2007/09/11 | 5,600 | 5,630 | 5,420 | 5,540 | 63,980 |
| 2007/09/10 | 5,540 | 5,720 | 5,460 | 5,650 | 59,390 |
| 2007/09/07 | 5,500 | 5,650 | 5,460 | 5,600 | 38,430 |
| 2007/09/06 | 5,550 | 5,590 | 5,370 | 5,550 | 35,960 |
| 2007/09/05 | 5,710 | 5,710 | 5,570 | 5,600 | 47,710 |
| 2007/09/04 | 5,640 | 5,730 | 5,640 | 5,660 | 29,590 |
| 2007/09/03 | 5,880 | 5,880 | 5,640 | 5,660 | 68,090 |
| 2007/08/31 | 5,540 | 5,900 | 5,540 | 5,870 | 49,380 |
| 2007/08/30 | 5,520 | 5,600 | 5,510 | 5,580 | 33,440 |
| 2007/08/29 | 5,500 | 5,570 | 5,430 | 5,520 | 51,880 |
| 2007/08/28 | 5,600 | 5,630 | 5,450 | 5,600 | 64,620 |
| 2007/08/27 | 5,800 | 5,870 | 5,730 | 5,790 | 83,530 |
| 2007/08/24 | 5,860 | 5,860 | 5,740 | 5,820 | 57,320 |
| 2007/08/23 | 5,700 | 5,890 | 5,650 | 5,850 | 65,230 |
| 2007/08/22 | 5,500 | 5,600 | 5,420 | 5,500 | 42,520 |
| 2007/08/21 | 5,550 | 5,710 | 5,510 | 5,680 | 82,680 |
| 2007/08/20 | 5,600 | 5,600 | 5,450 | 5,490 | 57,110 |
| 2007/08/17 | 5,610 | 5,610 | 5,300 | 5,300 | 106,740 |
| 2007/08/16 | 5,560 | 5,730 | 5,430 | 5,670 | 89,590 |
| 2007/08/15 | 5,790 | 5,790 | 5,630 | 5,700 | 98,470 |
| 2007/08/14 | 5,800 | 5,940 | 5,700 | 5,890 | 154,300 |
| 2007/08/13 | 6,050 | 6,410 | 6,030 | 6,160 | 236,860 |
| 2007/08/10 | 5,680 | 5,700 | 5,210 | 5,550 | 298,450 |
| 2007/08/09 | 6,210 | 6,620 | 5,930 | 6,040 | 251,390 |
| 2007/08/08 | 6,450 | 6,480 | 6,230 | 6,250 | 130,300 |
| 2007/08/07 | 6,550 | 6,590 | 6,440 | 6,450 | 57,300 |
| 2007/08/06 | 6,600 | 6,610 | 6,520 | 6,580 | 53,330 |
| 2007/08/03 | 6,770 | 6,770 | 6,650 | 6,690 | 55,800 |
| 2007/08/02 | 6,850 | 6,850 | 6,690 | 6,760 | 76,560 |
| 2007/08/01 | 6,790 | 6,840 | 6,610 | 6,680 | 57,650 |
| 2007/07/31 | 6,890 | 6,910 | 6,780 | 6,880 | 30,700 |
| 2007/07/30 | 6,640 | 6,830 | 6,570 | 6,800 | 28,110 |
| 2007/07/27 | 6,630 | 6,800 | 6,630 | 6,740 | 56,510 |
| 2007/07/26 | 6,970 | 6,980 | 6,820 | 6,920 | 60,860 |
| 2007/07/25 | 6,890 | 6,960 | 6,800 | 6,900 | 40,910 |
| 2007/07/24 | 6,990 | 7,040 | 6,930 | 6,990 | 35,940 |
| 2007/07/23 | 7,020 | 7,080 | 6,980 | 6,990 | 44,110 |
| 2007/07/20 | 7,300 | 7,450 | 7,160 | 7,180 | 45,800 |
| 2007/07/19 | 7,300 | 7,450 | 7,230 | 7,260 | 62,740 |
| 2007/07/18 | 7,420 | 7,420 | 7,280 | 7,290 | 43,250 |
| 2007/07/17 | 7,500 | 7,560 | 7,410 | 7,410 | 44,690 |
| 2007/07/13 | 7,470 | 7,550 | 7,320 | 7,430 | 52,690 |
| 2007/07/12 | 7,580 | 7,580 | 7,430 | 7,470 | 44,700 |
| 2007/07/11 | 7,490 | 7,560 | 7,430 | 7,480 | 71,950 |
| 2007/07/10 | 7,670 | 7,800 | 7,580 | 7,590 | 113,950 |
| 2007/07/09 | 7,230 | 7,700 | 7,200 | 7,700 | 168,130 |
| 2007/07/06 | 6,980 | 7,130 | 6,980 | 7,030 | 56,250 |
| 2007/07/05 | 7,000 | 7,070 | 6,980 | 7,070 | 54,360 |
| 2007/07/04 | 6,970 | 7,070 | 6,970 | 7,050 | 41,000 |
| 2007/07/03 | 7,050 | 7,160 | 6,970 | 7,030 | 65,070 |
| 2007/07/02 | 7,050 | 7,190 | 7,050 | 7,140 | 51,760 |
| 2007/06/29 | 7,170 | 7,180 | 7,080 | 7,110 | 26,710 |
| 2007/06/28 | 7,110 | 7,150 | 7,050 | 7,140 | 30,150 |
| 2007/06/27 | 7,060 | 7,150 | 7,010 | 7,110 | 59,220 |
| 2007/06/26 | 7,050 | 7,050 | 6,870 | 6,960 | 31,120 |
| 2007/06/25 | 6,830 | 7,120 | 6,780 | 7,040 | 76,180 |
| 2007/06/22 | 7,200 | 7,240 | 7,130 | 7,230 | 66,610 |
| 2007/06/21 | 7,200 | 7,210 | 7,070 | 7,190 | 51,630 |
| 2007/06/20 | 7,270 | 7,270 | 7,180 | 7,190 | 39,240 |
| 2007/06/19 | 7,160 | 7,250 | 7,100 | 7,180 | 61,040 |
| 2007/06/18 | 7,150 | 7,190 | 7,060 | 7,130 | 37,060 |
| 2007/06/15 | 7,000 | 7,100 | 6,950 | 7,100 | 56,420 |
| 2007/06/14 | 6,750 | 6,910 | 6,750 | 6,900 | 31,230 |
| 2007/06/13 | 6,700 | 6,780 | 6,690 | 6,750 | 30,930 |
| 2007/06/12 | 6,880 | 6,880 | 6,710 | 6,760 | 44,300 |
| 2007/06/11 | 6,820 | 6,840 | 6,680 | 6,720 | 42,080 |
| 2007/06/08 | 6,890 | 6,900 | 6,710 | 6,720 | 63,360 |
| 2007/06/07 | 6,910 | 6,940 | 6,820 | 6,900 | 41,200 |
| 2007/06/06 | 6,900 | 7,060 | 6,890 | 6,990 | 74,080 |
| 2007/06/05 | 6,980 | 7,030 | 6,890 | 6,970 | 78,600 |
| 2007/06/04 | 7,030 | 7,130 | 6,870 | 6,940 | 121,130 |
| 2007/06/01 | 6,830 | 7,040 | 6,800 | 6,880 | 117,030 |
| 2007/05/31 | 6,800 | 6,830 | 6,680 | 6,740 | 49,510 |
| 2007/05/30 | 6,850 | 6,890 | 6,700 | 6,840 | 108,540 |
| 2007/05/29 | 6,530 | 6,690 | 6,500 | 6,650 | 38,830 |
| 2007/05/28 | 6,790 | 6,790 | 6,580 | 6,640 | 48,600 |
| 2007/05/25 | 6,790 | 6,800 | 6,660 | 6,690 | 72,420 |
| 2007/05/24 | 6,790 | 6,860 | 6,740 | 6,820 | 85,750 |
| 2007/05/23 | 6,750 | 6,800 | 6,700 | 6,740 | 83,060 |
| 2007/05/22 | 6,680 | 6,760 | 6,550 | 6,750 | 119,510 |
| 2007/05/21 | 6,420 | 6,570 | 6,400 | 6,510 | 106,730 |
| 2007/05/18 | 6,380 | 6,470 | 6,380 | 6,410 | 99,330 |
| 2007/05/17 | 6,390 | 6,480 | 6,320 | 6,380 | 155,070 |
| 2007/05/16 | 6,330 | 6,370 | 6,190 | 6,250 | 247,550 |
| 2007/05/15 | 6,330 | 6,510 | 6,330 | 6,380 | 251,980 |
| 2007/05/14 | 6,910 | 6,950 | 6,590 | 6,620 | 132,670 |
| 2007/05/11 | 7,030 | 7,090 | 6,810 | 6,870 | 139,980 |
| 2007/05/10 | 7,310 | 7,310 | 7,100 | 7,130 | 72,200 |
| 2007/05/09 | 7,230 | 7,310 | 7,190 | 7,240 | 78,060 |
| 2007/05/08 | 7,240 | 7,330 | 7,150 | 7,160 | 124,820 |
| 2007/05/07 | 7,380 | 7,390 | 7,300 | 7,360 | 78,180 |
| 2007/05/02 | 7,250 | 7,310 | 7,160 | 7,280 | 90,540 |
| 2007/05/01 | 7,430 | 7,430 | 7,200 | 7,230 | 88,540 |
| 2007/04/27 | 7,460 | 7,670 | 7,460 | 7,490 | 171,230 |
| 2007/04/26 | 7,310 | 7,390 | 7,150 | 7,360 | 138,730 |
| 2007/04/25 | 7,750 | 7,750 | 7,420 | 7,440 | 102,840 |
| 2007/04/24 | 7,380 | 7,590 | 7,370 | 7,550 | 117,950 |
| 2007/04/23 | 7,300 | 7,510 | 7,290 | 7,370 | 143,430 |
| 2007/04/20 | 7,690 | 7,700 | 7,320 | 7,360 | 111,310 |
| 2007/04/19 | 7,700 | 8,190 | 7,550 | 7,650 | 374,270 |
| 2007/04/18 | 7,250 | 7,280 | 7,160 | 7,230 | 103,010 |
| 2007/04/17 | 7,430 | 7,450 | 7,270 | 7,300 | 59,060 |
| 2007/04/16 | 7,270 | 7,470 | 7,270 | 7,450 | 70,770 |
| 2007/04/13 | 7,600 | 7,640 | 7,320 | 7,370 | 115,050 |
| 2007/04/12 | 7,740 | 7,780 | 7,600 | 7,670 | 58,450 |
| 2007/04/11 | 7,980 | 7,980 | 7,820 | 7,880 | 38,610 |
| 2007/04/10 | 8,010 | 8,020 | 7,920 | 7,960 | 34,750 |
| 2007/04/09 | 8,050 | 8,110 | 7,990 | 8,030 | 31,220 |
| 2007/04/06 | 8,080 | 8,110 | 7,920 | 7,950 | 47,520 |
| 2007/04/05 | 7,960 | 8,200 | 7,900 | 8,070 | 110,070 |
| 2007/04/04 | 7,790 | 7,930 | 7,770 | 7,930 | 72,520 |
| 2007/04/03 | 7,600 | 7,740 | 7,560 | 7,710 | 70,740 |
| 2007/04/02 | 7,890 | 7,890 | 7,510 | 7,550 | 71,640 |
| 2007/03/30 | 7,750 | 7,800 | 7,680 | 7,790 | 42,000 |
| 2007/03/29 | 7,640 | 7,690 | 7,610 | 7,650 | 40,240 |
| 2007/03/28 | 7,730 | 7,770 | 7,590 | 7,640 | 33,510 |
| 2007/03/27 | 7,930 | 7,930 | 7,650 | 7,730 | 54,150 |
| 2007/03/26 | 7,820 | 7,920 | 7,740 | 7,870 | 95,680 |
| 2007/03/23 | 7,690 | 7,740 | 7,590 | 7,720 | 143,470 |
| 2007/03/22 | 7,460 | 7,530 | 7,370 | 7,490 | 100,820 |
| 2007/03/20 | 7,220 | 7,280 | 7,140 | 7,260 | 57,350 |
| 2007/03/19 | 7,460 | 7,460 | 7,140 | 7,200 | 70,080 |
| 2007/03/16 | 7,430 | 7,460 | 7,340 | 7,450 | 59,160 |
| 2007/03/15 | 7,480 | 7,570 | 7,460 | 7,530 | 50,100 |
| 2007/03/14 | 7,600 | 7,650 | 7,440 | 7,470 | 97,880 |
| 2007/03/13 | 7,740 | 7,830 | 7,660 | 7,680 | 97,810 |
| 2007/03/12 | 7,620 | 7,790 | 7,620 | 7,650 | 70,480 |
| 2007/03/09 | 7,590 | 7,620 | 7,490 | 7,520 | 131,380 |
| 2007/03/08 | 7,750 | 7,770 | 7,600 | 7,650 | 158,990 |
| 2007/03/07 | 8,100 | 8,140 | 7,770 | 7,800 | 135,050 |
| 2007/03/06 | 7,730 | 8,060 | 7,730 | 8,010 | 136,060 |
| 2007/03/05 | 8,050 | 8,060 | 7,720 | 7,760 | 117,040 |
| 2007/03/02 | 8,310 | 8,320 | 8,130 | 8,150 | 128,100 |
| 2007/03/01 | 8,550 | 8,640 | 8,270 | 8,310 | 117,490 |
| 2007/02/28 | 8,280 | 8,590 | 8,100 | 8,550 | 90,630 |
| 2007/02/27 | 8,980 | 9,000 | 8,780 | 8,880 | 79,450 |
| 2007/02/26 | 9,150 | 9,170 | 8,970 | 9,030 | 79,040 |
| 2007/02/23 | 9,270 | 9,310 | 9,160 | 9,200 | 65,080 |
| 2007/02/22 | 9,300 | 9,390 | 9,250 | 9,280 | 77,130 |
| 2007/02/21 | 9,400 | 9,440 | 9,220 | 9,250 | 99,250 |
| 2007/02/20 | 9,500 | 9,510 | 9,410 | 9,500 | 57,850 |
| 2007/02/19 | 9,470 | 9,530 | 9,440 | 9,500 | 80,830 |
| 2007/02/16 | 9,410 | 9,500 | 9,320 | 9,500 | 66,930 |
| 2007/02/15 | 9,410 | 9,460 | 9,360 | 9,460 | 74,710 |
| 2007/02/14 | 9,410 | 9,440 | 9,380 | 9,430 | 66,870 |
| 2007/02/13 | 9,400 | 9,490 | 9,390 | 9,430 | 48,960 |
| 2007/02/09 | 9,470 | 9,510 | 9,360 | 9,500 | 36,130 |
| 2007/02/08 | 9,500 | 9,530 | 9,420 | 9,500 | 25,180 |
| 2007/02/07 | 9,500 | 9,580 | 9,460 | 9,500 | 37,520 |
| 2007/02/06 | 9,480 | 9,500 | 9,360 | 9,490 | 39,960 |
| 2007/02/05 | 9,550 | 9,550 | 9,470 | 9,510 | 36,460 |
| 2007/02/02 | 9,560 | 9,560 | 9,420 | 9,490 | 25,070 |
| 2007/02/01 | 9,550 | 9,560 | 9,450 | 9,540 | 35,350 |
| 2007/01/31 | 9,550 | 9,570 | 9,460 | 9,490 | 35,640 |
| 2007/01/30 | 9,420 | 9,500 | 9,410 | 9,480 | 46,720 |
| 2007/01/29 | 9,520 | 9,550 | 9,280 | 9,340 | 88,460 |
| 2007/01/26 | 9,500 | 9,660 | 9,480 | 9,580 | 40,300 |
| 2007/01/25 | 9,690 | 9,690 | 9,500 | 9,500 | 39,320 |
| 2007/01/24 | 9,580 | 9,670 | 9,460 | 9,540 | 80,550 |
| 2007/01/23 | 9,560 | 9,640 | 9,550 | 9,600 | 62,660 |
| 2007/01/22 | 9,590 | 9,620 | 9,550 | 9,600 | 40,680 |
| 2007/01/19 | 9,610 | 9,720 | 9,480 | 9,520 | 78,710 |
| 2007/01/18 | 9,860 | 9,860 | 9,620 | 9,630 | 86,130 |
| 2007/01/17 | 9,990 | 10,000 | 9,820 | 9,860 | 53,620 |
| 2007/01/16 | 10,210 | 10,220 | 9,940 | 10,060 | 51,450 |
| 2007/01/15 | 10,080 | 10,260 | 10,060 | 10,250 | 45,480 |
| 2007/01/12 | 10,100 | 10,200 | 10,070 | 10,160 | 40,510 |
| 2007/01/11 | 10,170 | 10,190 | 10,060 | 10,100 | 32,090 |
| 2007/01/10 | 10,180 | 10,230 | 10,130 | 10,160 | 36,830 |
| 2007/01/09 | 10,180 | 10,230 | 10,080 | 10,180 | 26,780 |
| 2007/01/05 | 10,130 | 10,210 | 9,980 | 10,160 | 29,530 |
| 2007/01/04 | 9,990 | 10,090 | 9,990 | 10,050 | 6,750 |