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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,548 | 1,559 | 1,519 | 1,531 | 6,400 |
| 2008/12/29 | 1,501 | 1,548 | 1,497 | 1,538 | 10,760 |
| 2008/12/26 | 1,469 | 1,500 | 1,464 | 1,500 | 9,550 |
| 2008/12/25 | 1,512 | 1,512 | 1,470 | 1,484 | 14,530 |
| 2008/12/24 | 1,484 | 1,495 | 1,441 | 1,452 | 5,220 |
| 2008/12/22 | 1,440 | 1,500 | 1,440 | 1,498 | 15,880 |
| 2008/12/19 | 1,513 | 1,520 | 1,450 | 1,475 | 16,930 |
| 2008/12/18 | 1,502 | 1,529 | 1,485 | 1,491 | 10,110 |
| 2008/12/17 | 1,545 | 1,548 | 1,453 | 1,497 | 22,070 |
| 2008/12/16 | 1,543 | 1,544 | 1,499 | 1,528 | 14,330 |
| 2008/12/15 | 1,459 | 1,550 | 1,459 | 1,530 | 36,430 |
| 2008/12/12 | 1,475 | 1,488 | 1,425 | 1,450 | 43,940 |
| 2008/12/11 | 1,422 | 1,444 | 1,385 | 1,433 | 25,110 |
| 2008/12/10 | 1,398 | 1,449 | 1,381 | 1,403 | 25,760 |
| 2008/12/09 | 1,479 | 1,481 | 1,389 | 1,418 | 27,940 |
| 2008/12/08 | 1,395 | 1,488 | 1,395 | 1,479 | 13,550 |
| 2008/12/05 | 1,389 | 1,422 | 1,381 | 1,387 | 15,710 |
| 2008/12/04 | 1,381 | 1,430 | 1,362 | 1,387 | 36,760 |
| 2008/12/03 | 1,402 | 1,422 | 1,367 | 1,399 | 17,200 |
| 2008/12/02 | 1,415 | 1,425 | 1,380 | 1,402 | 17,640 |
| 2008/12/01 | 1,500 | 1,506 | 1,426 | 1,448 | 24,710 |
| 2008/11/28 | 1,379 | 1,475 | 1,351 | 1,472 | 46,060 |
| 2008/11/27 | 1,351 | 1,389 | 1,340 | 1,359 | 30,560 |
| 2008/11/26 | 1,425 | 1,425 | 1,330 | 1,360 | 51,310 |
| 2008/11/25 | 1,529 | 1,529 | 1,366 | 1,424 | 38,990 |
| 2008/11/21 | 1,325 | 1,444 | 1,302 | 1,435 | 39,800 |
| 2008/11/20 | 1,381 | 1,444 | 1,335 | 1,357 | 70,080 |
| 2008/11/19 | 1,611 | 1,624 | 1,445 | 1,446 | 74,900 |
| 2008/11/18 | 1,628 | 1,643 | 1,603 | 1,609 | 21,730 |
| 2008/11/17 | 1,603 | 1,668 | 1,582 | 1,637 | 41,210 |
| 2008/11/14 | 1,747 | 1,748 | 1,602 | 1,625 | 46,830 |
| 2008/11/13 | 1,770 | 1,773 | 1,664 | 1,686 | 71,450 |
| 2008/11/12 | 1,792 | 1,810 | 1,742 | 1,770 | 97,800 |
| 2008/11/11 | 1,714 | 1,813 | 1,686 | 1,792 | 110,770 |
| 2008/11/10 | 1,680 | 1,758 | 1,641 | 1,708 | 99,530 |
| 2008/11/07 | 1,680 | 1,688 | 1,553 | 1,580 | 114,130 |
| 2008/11/06 | 1,700 | 1,777 | 1,619 | 1,687 | 97,910 |
| 2008/11/05 | 1,764 | 1,834 | 1,686 | 1,769 | 121,360 |
| 2008/11/04 | 1,600 | 1,668 | 1,577 | 1,646 | 74,410 |
| 2008/10/31 | 1,578 | 1,615 | 1,488 | 1,496 | 125,430 |
| 2008/10/30 | 1,420 | 1,585 | 1,419 | 1,578 | 114,960 |
| 2008/10/29 | 1,318 | 1,418 | 1,298 | 1,418 | 117,990 |
| 2008/10/28 | 1,190 | 1,225 | 1,123 | 1,218 | 124,470 |
| 2008/10/27 | 1,240 | 1,331 | 1,170 | 1,190 | 120,960 |
| 2008/10/24 | 1,347 | 1,380 | 1,272 | 1,280 | 165,100 |
| 2008/10/23 | 1,350 | 1,490 | 1,301 | 1,411 | 170,180 |
| 2008/10/22 | 1,541 | 1,612 | 1,432 | 1,436 | 179,420 |
| 2008/10/21 | 1,498 | 1,656 | 1,490 | 1,625 | 242,570 |
| 2008/10/20 | 1,340 | 1,461 | 1,332 | 1,460 | 187,650 |
| 2008/10/17 | 1,485 | 1,523 | 1,266 | 1,267 | 144,430 |
| 2008/10/16 | 1,500 | 1,517 | 1,414 | 1,465 | 116,430 |
| 2008/10/15 | 1,726 | 1,726 | 1,588 | 1,699 | 97,390 |
| 2008/10/14 | 1,666 | 1,666 | 1,666 | 1,666 | 10,290 |
| 2008/10/10 | 1,453 | 1,507 | 1,363 | 1,466 | 71,750 |
| 2008/10/09 | 1,500 | 1,520 | 1,430 | 1,463 | 42,730 |
| 2008/10/08 | 1,550 | 1,630 | 1,452 | 1,512 | 64,310 |
| 2008/10/07 | 1,575 | 1,677 | 1,553 | 1,593 | 59,920 |
| 2008/10/06 | 1,815 | 1,860 | 1,763 | 1,783 | 45,510 |
| 2008/10/03 | 1,830 | 1,880 | 1,820 | 1,879 | 50,320 |
| 2008/10/02 | 1,851 | 1,894 | 1,823 | 1,841 | 47,970 |
| 2008/10/01 | 1,843 | 1,900 | 1,826 | 1,887 | 32,040 |
| 2008/09/30 | 1,757 | 1,813 | 1,755 | 1,813 | 42,680 |
| 2008/09/29 | 1,877 | 1,917 | 1,800 | 1,847 | 74,670 |
| 2008/09/26 | 1,941 | 1,941 | 1,848 | 1,854 | 25,360 |
| 2008/09/25 | 1,901 | 1,941 | 1,857 | 1,912 | 47,430 |
| 2008/09/24 | 1,910 | 2,045 | 1,827 | 1,960 | 107,030 |
| 2008/09/22 | 1,878 | 1,918 | 1,850 | 1,880 | 59,640 |
| 2008/09/19 | 1,970 | 2,030 | 1,951 | 1,968 | 45,020 |
| 2008/09/18 | 1,880 | 2,055 | 1,845 | 2,040 | 47,980 |
| 2008/09/17 | 2,100 | 2,150 | 1,936 | 1,956 | 76,720 |
| 2008/09/16 | 1,995 | 2,140 | 1,935 | 2,080 | 71,130 |
| 2008/09/12 | 2,060 | 2,130 | 2,025 | 2,125 | 44,530 |
| 2008/09/11 | 2,000 | 2,045 | 1,998 | 2,040 | 54,920 |
| 2008/09/10 | 1,880 | 2,015 | 1,880 | 1,959 | 103,690 |
| 2008/09/09 | 1,978 | 2,025 | 1,930 | 1,940 | 95,980 |
| 2008/09/08 | 1,900 | 1,973 | 1,899 | 1,963 | 72,670 |
| 2008/09/05 | 1,768 | 1,940 | 1,764 | 1,901 | 129,660 |
| 2008/09/04 | 1,855 | 1,895 | 1,805 | 1,857 | 113,100 |
| 2008/09/03 | 1,880 | 1,940 | 1,832 | 1,855 | 171,600 |
| 2008/09/02 | 2,015 | 2,035 | 1,880 | 1,898 | 132,840 |
| 2008/09/01 | 2,130 | 2,135 | 2,020 | 2,025 | 81,570 |
| 2008/08/29 | 2,130 | 2,160 | 2,110 | 2,150 | 89,940 |
| 2008/08/28 | 2,180 | 2,210 | 2,120 | 2,130 | 77,310 |
| 2008/08/27 | 2,220 | 2,235 | 2,160 | 2,175 | 60,520 |
| 2008/08/26 | 2,260 | 2,325 | 2,220 | 2,260 | 69,210 |
| 2008/08/25 | 2,405 | 2,440 | 2,380 | 2,395 | 47,670 |
| 2008/08/22 | 2,440 | 2,440 | 2,355 | 2,375 | 38,020 |
| 2008/08/21 | 2,500 | 2,505 | 2,415 | 2,420 | 46,840 |
| 2008/08/20 | 2,510 | 2,540 | 2,460 | 2,510 | 37,910 |
| 2008/08/19 | 2,600 | 2,615 | 2,505 | 2,510 | 39,940 |
| 2008/08/18 | 2,620 | 2,675 | 2,605 | 2,610 | 20,810 |
| 2008/08/15 | 2,565 | 2,675 | 2,565 | 2,620 | 30,310 |
| 2008/08/14 | 2,600 | 2,680 | 2,600 | 2,640 | 25,380 |
| 2008/08/13 | 2,630 | 2,650 | 2,605 | 2,620 | 14,650 |
| 2008/08/12 | 2,680 | 2,715 | 2,640 | 2,645 | 19,950 |
| 2008/08/11 | 2,555 | 2,690 | 2,555 | 2,665 | 28,840 |
| 2008/08/08 | 2,500 | 2,635 | 2,495 | 2,595 | 42,380 |
| 2008/08/07 | 2,570 | 2,570 | 2,490 | 2,525 | 58,290 |
| 2008/08/06 | 2,530 | 2,610 | 2,505 | 2,565 | 51,450 |
| 2008/08/05 | 2,530 | 2,550 | 2,470 | 2,525 | 43,750 |
| 2008/08/04 | 2,650 | 2,660 | 2,520 | 2,525 | 46,540 |
| 2008/08/01 | 2,655 | 2,700 | 2,635 | 2,690 | 36,420 |
| 2008/07/31 | 2,720 | 2,740 | 2,660 | 2,685 | 30,860 |
| 2008/07/30 | 2,670 | 2,750 | 2,670 | 2,700 | 44,400 |
| 2008/07/29 | 2,700 | 2,705 | 2,650 | 2,660 | 43,240 |
| 2008/07/28 | 2,825 | 2,860 | 2,745 | 2,760 | 52,020 |
| 2008/07/25 | 2,900 | 2,900 | 2,750 | 2,785 | 78,220 |
| 2008/07/24 | 2,800 | 3,020 | 2,780 | 2,945 | 87,010 |
| 2008/07/23 | 2,635 | 2,790 | 2,615 | 2,780 | 65,630 |
| 2008/07/22 | 2,600 | 2,640 | 2,530 | 2,635 | 72,030 |
| 2008/07/18 | 2,590 | 2,645 | 2,560 | 2,595 | 55,250 |
| 2008/07/17 | 2,585 | 2,585 | 2,510 | 2,560 | 46,760 |
| 2008/07/16 | 2,410 | 2,515 | 2,400 | 2,505 | 90,510 |
| 2008/07/15 | 2,605 | 2,605 | 2,400 | 2,420 | 117,290 |
| 2008/07/14 | 2,700 | 2,740 | 2,575 | 2,620 | 70,230 |
| 2008/07/11 | 2,695 | 2,710 | 2,620 | 2,680 | 42,990 |
| 2008/07/10 | 2,640 | 2,725 | 2,610 | 2,690 | 75,710 |
| 2008/07/09 | 2,650 | 2,785 | 2,650 | 2,710 | 55,690 |
| 2008/07/08 | 2,785 | 2,845 | 2,665 | 2,670 | 112,340 |
| 2008/07/07 | 2,810 | 2,985 | 2,810 | 2,945 | 53,070 |
| 2008/07/04 | 2,730 | 2,810 | 2,705 | 2,790 | 54,870 |
| 2008/07/03 | 2,725 | 2,735 | 2,650 | 2,730 | 32,340 |
| 2008/07/02 | 2,795 | 2,805 | 2,740 | 2,760 | 33,470 |
| 2008/07/01 | 2,730 | 2,840 | 2,710 | 2,795 | 74,010 |
| 2008/06/30 | 2,810 | 2,855 | 2,805 | 2,810 | 31,590 |
| 2008/06/27 | 2,850 | 2,895 | 2,795 | 2,860 | 36,170 |
| 2008/06/26 | 2,950 | 2,970 | 2,890 | 2,900 | 40,940 |
| 2008/06/25 | 3,080 | 3,080 | 2,915 | 2,965 | 38,130 |
| 2008/06/24 | 3,010 | 3,080 | 3,010 | 3,030 | 23,610 |
| 2008/06/23 | 3,010 | 3,050 | 2,980 | 3,010 | 35,150 |
| 2008/06/20 | 3,120 | 3,130 | 3,020 | 3,040 | 66,710 |
| 2008/06/19 | 3,310 | 3,310 | 3,120 | 3,160 | 62,140 |
| 2008/06/18 | 3,300 | 3,350 | 3,250 | 3,310 | 34,440 |
| 2008/06/17 | 3,380 | 3,410 | 3,310 | 3,320 | 44,610 |
| 2008/06/16 | 3,480 | 3,480 | 3,390 | 3,400 | 36,710 |
| 2008/06/13 | 3,520 | 3,530 | 3,390 | 3,410 | 48,270 |
| 2008/06/12 | 3,560 | 3,580 | 3,500 | 3,560 | 53,190 |
| 2008/06/11 | 3,600 | 3,600 | 3,520 | 3,560 | 27,130 |
| 2008/06/10 | 3,450 | 3,610 | 3,450 | 3,580 | 43,370 |
| 2008/06/09 | 3,500 | 3,570 | 3,460 | 3,460 | 25,400 |
| 2008/06/06 | 3,560 | 3,570 | 3,530 | 3,560 | 24,360 |
| 2008/06/05 | 3,500 | 3,520 | 3,440 | 3,480 | 20,490 |
| 2008/06/04 | 3,400 | 3,500 | 3,400 | 3,490 | 44,800 |
| 2008/06/03 | 3,410 | 3,420 | 3,350 | 3,390 | 39,920 |
| 2008/06/02 | 3,510 | 3,530 | 3,420 | 3,440 | 49,650 |
| 2008/05/30 | 3,280 | 3,420 | 3,280 | 3,410 | 46,200 |
| 2008/05/29 | 3,200 | 3,330 | 3,170 | 3,270 | 39,270 |
| 2008/05/28 | 3,340 | 3,350 | 3,180 | 3,210 | 48,370 |
| 2008/05/27 | 3,360 | 3,400 | 3,320 | 3,340 | 24,470 |
| 2008/05/26 | 3,440 | 3,450 | 3,370 | 3,380 | 25,760 |
| 2008/05/23 | 3,560 | 3,560 | 3,440 | 3,440 | 33,090 |
| 2008/05/22 | 3,540 | 3,550 | 3,430 | 3,550 | 28,950 |
| 2008/05/21 | 3,540 | 3,570 | 3,470 | 3,500 | 33,510 |
| 2008/05/20 | 3,570 | 3,620 | 3,540 | 3,560 | 24,700 |
| 2008/05/19 | 3,610 | 3,660 | 3,560 | 3,570 | 29,750 |
| 2008/05/16 | 3,770 | 3,800 | 3,580 | 3,610 | 55,890 |
| 2008/05/15 | 3,690 | 3,790 | 3,690 | 3,740 | 41,650 |
| 2008/05/14 | 3,650 | 3,730 | 3,600 | 3,700 | 49,280 |
| 2008/05/13 | 3,750 | 3,750 | 3,650 | 3,670 | 26,240 |
| 2008/05/12 | 3,670 | 3,770 | 3,650 | 3,750 | 35,770 |
| 2008/05/09 | 3,790 | 3,790 | 3,700 | 3,710 | 41,380 |
| 2008/05/08 | 3,780 | 3,800 | 3,690 | 3,760 | 34,140 |
| 2008/05/07 | 3,800 | 3,850 | 3,760 | 3,800 | 70,520 |
| 2008/05/02 | 3,810 | 3,830 | 3,700 | 3,770 | 66,430 |
| 2008/05/01 | 3,700 | 3,860 | 3,700 | 3,740 | 53,090 |
| 2008/04/30 | 3,730 | 3,770 | 3,650 | 3,740 | 86,340 |
| 2008/04/28 | 3,500 | 3,860 | 3,490 | 3,720 | 147,520 |
| 2008/04/25 | 3,480 | 3,500 | 3,400 | 3,450 | 77,580 |
| 2008/04/24 | 3,430 | 3,520 | 3,370 | 3,380 | 68,400 |
| 2008/04/23 | 3,480 | 3,530 | 3,410 | 3,430 | 91,820 |
| 2008/04/22 | 3,470 | 3,500 | 3,440 | 3,480 | 182,270 |
| 2008/04/21 | 3,590 | 3,690 | 3,540 | 3,540 | 130,980 |
| 2008/04/18 | 4,020 | 4,140 | 3,950 | 4,040 | 62,350 |
| 2008/04/17 | 4,010 | 4,100 | 3,990 | 4,070 | 125,620 |
| 2008/04/16 | 3,690 | 3,820 | 3,690 | 3,820 | 63,380 |
| 2008/04/15 | 3,700 | 3,720 | 3,600 | 3,640 | 88,410 |
| 2008/04/14 | 3,550 | 3,680 | 3,550 | 3,660 | 55,730 |
| 2008/04/11 | 3,640 | 3,700 | 3,610 | 3,700 | 100,230 |
| 2008/04/10 | 3,380 | 3,490 | 3,310 | 3,470 | 88,170 |
| 2008/04/09 | 3,710 | 3,710 | 3,360 | 3,380 | 159,920 |
| 2008/04/08 | 3,700 | 3,790 | 3,610 | 3,620 | 147,040 |
| 2008/04/07 | 3,520 | 3,610 | 3,490 | 3,610 | 60,740 |
| 2008/04/04 | 3,600 | 3,630 | 3,410 | 3,430 | 92,470 |
| 2008/04/03 | 3,620 | 3,630 | 3,550 | 3,590 | 48,020 |
| 2008/04/02 | 3,640 | 3,690 | 3,570 | 3,570 | 56,300 |
| 2008/04/01 | 3,560 | 3,610 | 3,500 | 3,580 | 80,530 |
| 2008/03/31 | 3,540 | 3,610 | 3,510 | 3,560 | 83,060 |
| 2008/03/28 | 3,550 | 3,600 | 3,380 | 3,560 | 68,120 |
| 2008/03/27 | 3,600 | 3,620 | 3,460 | 3,500 | 79,730 |
| 2008/03/26 | 3,520 | 3,650 | 3,510 | 3,630 | 176,920 |
| 2008/03/25 | 3,450 | 3,450 | 3,370 | 3,430 | 103,040 |
| 2008/03/24 | 3,360 | 3,410 | 3,260 | 3,360 | 130,680 |
| 2008/03/21 | 3,120 | 3,330 | 3,120 | 3,320 | 112,310 |
| 2008/03/19 | 3,020 | 3,120 | 3,020 | 3,120 | 114,860 |
| 2008/03/18 | 2,980 | 2,985 | 2,770 | 2,920 | 263,280 |
| 2008/03/17 | 3,130 | 3,130 | 3,000 | 3,050 | 124,360 |
| 2008/03/14 | 3,300 | 3,330 | 3,100 | 3,150 | 137,940 |
| 2008/03/13 | 3,470 | 3,540 | 3,270 | 3,340 | 113,760 |
| 2008/03/12 | 3,620 | 3,630 | 3,440 | 3,470 | 115,170 |
| 2008/03/11 | 3,270 | 3,530 | 3,270 | 3,470 | 151,200 |
| 2008/03/10 | 3,610 | 3,690 | 3,440 | 3,470 | 141,530 |
| 2008/03/07 | 3,900 | 3,970 | 3,680 | 3,710 | 226,210 |
| 2008/03/06 | 3,900 | 4,000 | 3,770 | 4,000 | 217,210 |
| 2008/03/05 | 3,660 | 3,730 | 3,430 | 3,500 | 227,150 |
| 2008/03/04 | 3,950 | 4,010 | 3,700 | 3,760 | 142,460 |
| 2008/03/03 | 4,090 | 4,110 | 3,950 | 3,950 | 99,410 |
| 2008/02/29 | 4,300 | 4,330 | 4,200 | 4,240 | 86,030 |
| 2008/02/28 | 4,300 | 4,430 | 4,300 | 4,360 | 78,400 |
| 2008/02/27 | 4,300 | 4,460 | 4,300 | 4,350 | 129,450 |
| 2008/02/26 | 4,490 | 4,490 | 4,310 | 4,330 | 141,460 |
| 2008/02/25 | 4,600 | 4,600 | 4,530 | 4,560 | 93,280 |
| 2008/02/22 | 4,520 | 4,570 | 4,500 | 4,550 | 62,320 |
| 2008/02/21 | 4,560 | 4,630 | 4,530 | 4,570 | 84,090 |
| 2008/02/20 | 4,630 | 4,630 | 4,520 | 4,520 | 140,080 |
| 2008/02/19 | 4,590 | 4,590 | 4,500 | 4,530 | 66,090 |
| 2008/02/18 | 4,460 | 4,570 | 4,420 | 4,490 | 105,930 |
| 2008/02/15 | 4,340 | 4,450 | 4,250 | 4,410 | 185,960 |
| 2008/02/14 | 4,570 | 4,650 | 4,320 | 4,380 | 186,420 |
| 2008/02/13 | 4,650 | 4,770 | 4,570 | 4,590 | 76,030 |
| 2008/02/12 | 4,660 | 4,740 | 4,550 | 4,660 | 70,630 |
| 2008/02/08 | 4,710 | 4,770 | 4,560 | 4,590 | 40,970 |
| 2008/02/07 | 4,690 | 4,790 | 4,590 | 4,710 | 57,420 |
| 2008/02/06 | 4,750 | 4,800 | 4,640 | 4,670 | 82,760 |
| 2008/02/05 | 5,000 | 5,030 | 4,860 | 4,900 | 62,140 |
| 2008/02/04 | 5,110 | 5,150 | 4,980 | 5,040 | 72,860 |
| 2008/02/01 | 5,050 | 5,110 | 4,870 | 5,060 | 117,560 |
| 2008/01/31 | 4,850 | 5,060 | 4,760 | 5,050 | 86,640 |
| 2008/01/30 | 4,860 | 5,030 | 4,830 | 4,880 | 84,090 |
| 2008/01/29 | 4,780 | 4,820 | 4,700 | 4,810 | 90,490 |
| 2008/01/28 | 4,860 | 4,970 | 4,670 | 4,730 | 114,290 |
| 2008/01/25 | 4,860 | 4,970 | 4,730 | 4,960 | 120,760 |
| 2008/01/24 | 4,710 | 4,810 | 4,600 | 4,770 | 93,800 |
| 2008/01/23 | 4,650 | 4,750 | 4,550 | 4,660 | 109,190 |
| 2008/01/22 | 4,820 | 4,840 | 4,510 | 4,530 | 147,650 |
| 2008/01/21 | 5,060 | 5,120 | 4,890 | 4,900 | 95,410 |
| 2008/01/18 | 4,900 | 5,230 | 4,860 | 5,160 | 154,580 |
| 2008/01/17 | 5,040 | 5,290 | 4,850 | 5,070 | 109,470 |
| 2008/01/16 | 5,220 | 5,320 | 4,920 | 5,030 | 128,950 |
| 2008/01/15 | 5,810 | 5,820 | 5,290 | 5,320 | 147,650 |
| 2008/01/11 | 6,090 | 6,090 | 5,670 | 5,910 | 153,500 |
| 2008/01/10 | 6,280 | 6,440 | 6,060 | 6,290 | 154,890 |
| 2008/01/09 | 6,200 | 6,640 | 6,200 | 6,520 | 82,070 |
| 2008/01/08 | 6,810 | 6,880 | 6,290 | 6,480 | 117,020 |
| 2008/01/07 | 7,010 | 7,110 | 6,830 | 6,930 | 64,440 |
| 2008/01/04 | 7,160 | 7,170 | 6,950 | 7,020 | 35,550 |