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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,530 | 6,560 | 6,460 | 6,480 | 48,670 |
| 2009/12/29 | 6,630 | 6,670 | 6,440 | 6,580 | 28,430 |
| 2009/12/28 | 6,640 | 6,730 | 6,550 | 6,590 | 31,220 |
| 2009/12/25 | 6,930 | 6,930 | 6,530 | 6,620 | 36,280 |
| 2009/12/24 | 6,750 | 6,940 | 6,720 | 6,910 | 70,160 |
| 2009/12/22 | 6,680 | 6,730 | 6,560 | 6,700 | 49,420 |
| 2009/12/21 | 6,350 | 6,700 | 6,260 | 6,590 | 66,010 |
| 2009/12/18 | 6,220 | 6,350 | 6,220 | 6,280 | 19,250 |
| 2009/12/17 | 6,310 | 6,370 | 6,240 | 6,290 | 18,650 |
| 2009/12/16 | 6,310 | 6,420 | 6,240 | 6,280 | 24,410 |
| 2009/12/15 | 6,080 | 6,420 | 6,020 | 6,310 | 43,900 |
| 2009/12/14 | 6,050 | 6,170 | 5,940 | 6,060 | 30,020 |
| 2009/12/11 | 6,200 | 6,260 | 6,060 | 6,110 | 33,950 |
| 2009/12/10 | 6,270 | 6,390 | 6,190 | 6,190 | 30,950 |
| 2009/12/09 | 6,330 | 6,390 | 6,220 | 6,260 | 18,540 |
| 2009/12/08 | 6,400 | 6,410 | 6,250 | 6,310 | 28,940 |
| 2009/12/07 | 6,450 | 6,550 | 6,390 | 6,430 | 26,270 |
| 2009/12/04 | 6,600 | 6,600 | 6,320 | 6,400 | 50,880 |
| 2009/12/03 | 6,510 | 6,630 | 6,460 | 6,520 | 49,420 |
| 2009/12/02 | 6,200 | 6,450 | 6,100 | 6,430 | 97,700 |
| 2009/12/01 | 5,850 | 6,020 | 5,840 | 6,010 | 41,240 |
| 2009/11/30 | 5,800 | 5,950 | 5,800 | 5,950 | 47,050 |
| 2009/11/27 | 5,640 | 5,800 | 5,590 | 5,770 | 57,090 |
| 2009/11/26 | 5,600 | 5,930 | 5,600 | 5,840 | 59,250 |
| 2009/11/25 | 5,360 | 5,730 | 5,240 | 5,700 | 83,010 |
| 2009/11/24 | 5,650 | 5,660 | 5,360 | 5,400 | 76,010 |
| 2009/11/20 | 5,740 | 5,890 | 5,530 | 5,650 | 87,330 |
| 2009/11/19 | 5,800 | 5,920 | 5,710 | 5,890 | 60,020 |
| 2009/11/18 | 6,240 | 6,280 | 5,760 | 5,890 | 102,590 |
| 2009/11/17 | 6,480 | 6,540 | 6,310 | 6,340 | 26,890 |
| 2009/11/16 | 6,590 | 6,650 | 6,480 | 6,530 | 39,640 |
| 2009/11/13 | 6,350 | 6,700 | 6,250 | 6,690 | 86,210 |
| 2009/11/12 | 6,540 | 6,580 | 6,320 | 6,390 | 34,550 |
| 2009/11/11 | 6,700 | 6,740 | 6,540 | 6,580 | 32,940 |
| 2009/11/10 | 6,800 | 6,800 | 6,670 | 6,690 | 20,090 |
| 2009/11/09 | 6,600 | 6,770 | 6,520 | 6,750 | 27,390 |
| 2009/11/06 | 6,800 | 6,810 | 6,610 | 6,690 | 32,640 |
| 2009/11/05 | 6,910 | 6,960 | 6,700 | 6,770 | 35,750 |
| 2009/11/04 | 6,850 | 6,910 | 6,770 | 6,880 | 33,780 |
| 2009/11/02 | 6,690 | 6,820 | 6,650 | 6,820 | 23,930 |
| 2009/10/30 | 6,920 | 6,920 | 6,780 | 6,790 | 19,320 |
| 2009/10/29 | 6,830 | 6,840 | 6,680 | 6,760 | 59,400 |
| 2009/10/28 | 6,870 | 6,970 | 6,860 | 6,930 | 43,140 |
| 2009/10/27 | 7,090 | 7,100 | 6,720 | 6,830 | 49,270 |
| 2009/10/26 | 6,810 | 7,160 | 6,810 | 7,120 | 83,610 |
| 2009/10/23 | 6,550 | 6,940 | 6,540 | 6,870 | 103,000 |
| 2009/10/22 | 6,550 | 6,560 | 6,480 | 6,520 | 43,360 |
| 2009/10/21 | 6,400 | 6,560 | 6,400 | 6,500 | 32,900 |
| 2009/10/20 | 6,490 | 6,520 | 6,440 | 6,500 | 47,710 |
| 2009/10/19 | 6,410 | 6,410 | 6,230 | 6,290 | 21,350 |
| 2009/10/16 | 6,420 | 6,440 | 6,260 | 6,370 | 25,940 |
| 2009/10/15 | 6,500 | 6,560 | 6,350 | 6,420 | 32,470 |
| 2009/10/14 | 6,640 | 6,640 | 6,350 | 6,420 | 66,980 |
| 2009/10/13 | 6,330 | 6,670 | 6,320 | 6,650 | 147,160 |
| 2009/10/09 | 6,110 | 6,320 | 6,070 | 6,300 | 53,650 |
| 2009/10/08 | 6,020 | 6,130 | 5,890 | 6,080 | 63,650 |
| 2009/10/07 | 6,310 | 6,310 | 6,100 | 6,120 | 60,210 |
| 2009/10/06 | 6,230 | 6,340 | 6,100 | 6,230 | 46,710 |
| 2009/10/05 | 5,890 | 6,230 | 5,880 | 6,230 | 67,520 |
| 2009/10/02 | 5,900 | 5,960 | 5,820 | 5,880 | 49,200 |
| 2009/10/01 | 6,350 | 6,360 | 6,040 | 6,070 | 83,120 |
| 2009/09/30 | 6,400 | 6,550 | 6,260 | 6,330 | 134,290 |
| 2009/09/29 | 5,950 | 5,980 | 5,870 | 5,960 | 31,130 |
| 2009/09/28 | 5,810 | 5,930 | 5,760 | 5,900 | 37,640 |
| 2009/09/25 | 5,950 | 5,990 | 5,810 | 5,900 | 43,780 |
| 2009/09/24 | 5,660 | 5,960 | 5,660 | 5,960 | 47,090 |
| 2009/09/18 | 5,900 | 5,900 | 5,620 | 5,760 | 71,150 |
| 2009/09/17 | 6,100 | 6,140 | 5,900 | 5,960 | 38,390 |
| 2009/09/16 | 6,110 | 6,150 | 6,040 | 6,070 | 30,380 |
| 2009/09/15 | 6,140 | 6,180 | 6,020 | 6,110 | 32,100 |
| 2009/09/14 | 6,040 | 6,190 | 6,000 | 6,100 | 39,560 |
| 2009/09/11 | 6,260 | 6,290 | 6,070 | 6,120 | 47,770 |
| 2009/09/10 | 6,430 | 6,480 | 6,270 | 6,320 | 26,570 |
| 2009/09/09 | 6,470 | 6,470 | 6,220 | 6,330 | 62,900 |
| 2009/09/08 | 6,040 | 6,490 | 6,010 | 6,460 | 123,550 |
| 2009/09/07 | 5,920 | 6,140 | 5,900 | 5,980 | 59,950 |
| 2009/09/04 | 6,210 | 6,230 | 5,940 | 5,980 | 93,570 |
| 2009/09/03 | 6,320 | 6,360 | 6,210 | 6,210 | 53,830 |
| 2009/09/02 | 6,330 | 6,430 | 6,200 | 6,380 | 101,760 |
| 2009/09/01 | 6,390 | 6,640 | 6,280 | 6,560 | 80,160 |
| 2009/08/31 | 6,800 | 6,840 | 6,410 | 6,520 | 69,350 |
| 2009/08/28 | 6,800 | 6,890 | 6,740 | 6,780 | 50,060 |
| 2009/08/27 | 6,950 | 6,950 | 6,590 | 6,700 | 87,560 |
| 2009/08/26 | 7,070 | 7,100 | 6,720 | 6,900 | 73,700 |
| 2009/08/25 | 7,270 | 7,270 | 7,030 | 7,100 | 67,870 |
| 2009/08/24 | 7,100 | 7,230 | 7,070 | 7,170 | 79,640 |
| 2009/08/21 | 6,950 | 7,250 | 6,740 | 7,000 | 132,350 |
| 2009/08/20 | 6,510 | 7,050 | 6,480 | 7,050 | 177,410 |
| 2009/08/19 | 6,580 | 6,650 | 6,250 | 6,510 | 134,580 |
| 2009/08/18 | 6,630 | 6,690 | 6,110 | 6,300 | 232,730 |
| 2009/08/17 | 7,210 | 7,300 | 6,880 | 6,930 | 89,180 |
| 2009/08/14 | 7,240 | 7,470 | 7,210 | 7,310 | 100,500 |
| 2009/08/13 | 6,980 | 7,270 | 6,940 | 7,260 | 141,710 |
| 2009/08/12 | 6,700 | 6,840 | 6,630 | 6,820 | 69,110 |
| 2009/08/11 | 6,550 | 6,800 | 6,490 | 6,800 | 98,940 |
| 2009/08/10 | 6,340 | 6,470 | 6,220 | 6,450 | 68,390 |
| 2009/08/07 | 6,270 | 6,410 | 6,140 | 6,190 | 86,240 |
| 2009/08/06 | 6,130 | 6,450 | 6,130 | 6,320 | 67,880 |
| 2009/08/05 | 6,400 | 6,730 | 6,170 | 6,220 | 207,110 |
| 2009/08/04 | 5,650 | 6,510 | 5,630 | 6,400 | 274,290 |
| 2009/08/03 | 5,470 | 5,630 | 5,450 | 5,570 | 50,260 |
| 2009/07/31 | 5,650 | 5,790 | 5,530 | 5,560 | 62,420 |
| 2009/07/30 | 5,600 | 5,620 | 5,500 | 5,600 | 48,260 |
| 2009/07/29 | 5,590 | 5,660 | 5,560 | 5,590 | 46,930 |
| 2009/07/28 | 5,630 | 5,690 | 5,520 | 5,660 | 56,990 |
| 2009/07/27 | 5,420 | 5,690 | 5,360 | 5,600 | 123,060 |
| 2009/07/24 | 5,630 | 5,650 | 5,460 | 5,470 | 116,180 |
| 2009/07/23 | 5,730 | 5,840 | 5,660 | 5,660 | 107,250 |
| 2009/07/22 | 5,750 | 5,850 | 5,600 | 5,800 | 163,180 |
| 2009/07/21 | 5,600 | 5,860 | 5,530 | 5,730 | 256,880 |
| 2009/07/17 | 5,300 | 5,590 | 5,230 | 5,590 | 184,880 |
| 2009/07/16 | 5,300 | 5,430 | 5,050 | 5,400 | 266,180 |
| 2009/07/15 | 4,700 | 5,230 | 4,700 | 5,230 | 292,470 |
| 2009/07/14 | 4,460 | 4,730 | 4,300 | 4,730 | 143,160 |
| 2009/07/13 | 4,730 | 4,770 | 4,380 | 4,390 | 216,000 |
| 2009/07/10 | 4,680 | 4,680 | 4,460 | 4,680 | 260,700 |
| 2009/07/09 | 4,060 | 4,230 | 4,050 | 4,180 | 58,190 |
| 2009/07/08 | 4,190 | 4,230 | 4,020 | 4,160 | 89,940 |
| 2009/07/07 | 3,950 | 4,200 | 3,930 | 4,200 | 76,610 |
| 2009/07/06 | 3,910 | 3,990 | 3,910 | 3,950 | 20,210 |
| 2009/07/03 | 3,840 | 3,970 | 3,840 | 3,960 | 32,860 |
| 2009/07/02 | 3,950 | 3,980 | 3,860 | 3,920 | 72,210 |
| 2009/07/01 | 3,830 | 3,940 | 3,750 | 3,870 | 60,450 |
| 2009/06/30 | 3,800 | 3,840 | 3,750 | 3,820 | 27,440 |
| 2009/06/29 | 3,780 | 3,810 | 3,710 | 3,710 | 45,210 |
| 2009/06/26 | 3,800 | 3,910 | 3,710 | 3,780 | 84,640 |
| 2009/06/25 | 3,570 | 3,650 | 3,490 | 3,620 | 57,010 |
| 2009/06/24 | 3,470 | 3,500 | 3,430 | 3,470 | 22,720 |
| 2009/06/23 | 3,460 | 3,550 | 3,450 | 3,470 | 37,670 |
| 2009/06/22 | 3,570 | 3,650 | 3,490 | 3,610 | 53,720 |
| 2009/06/19 | 3,530 | 3,620 | 3,400 | 3,530 | 59,930 |
| 2009/06/18 | 3,490 | 3,690 | 3,450 | 3,620 | 68,760 |
| 2009/06/17 | 3,640 | 3,690 | 3,400 | 3,540 | 122,450 |
| 2009/06/16 | 3,890 | 3,890 | 3,700 | 3,740 | 73,190 |
| 2009/06/15 | 3,920 | 3,980 | 3,730 | 3,840 | 104,750 |
| 2009/06/12 | 3,830 | 4,000 | 3,830 | 3,900 | 172,120 |
| 2009/06/11 | 3,370 | 3,690 | 3,370 | 3,680 | 160,670 |
| 2009/06/10 | 3,310 | 3,330 | 3,240 | 3,280 | 140,170 |
| 2009/06/09 | 3,020 | 3,330 | 3,020 | 3,300 | 247,240 |
| 2009/06/08 | 2,820 | 2,995 | 2,815 | 2,985 | 91,610 |
| 2009/06/05 | 2,895 | 2,980 | 2,765 | 2,810 | 168,670 |
| 2009/06/04 | 2,415 | 2,775 | 2,370 | 2,775 | 192,310 |
| 2009/06/03 | 2,145 | 2,440 | 2,135 | 2,375 | 132,940 |
| 2009/06/02 | 2,110 | 2,125 | 2,100 | 2,110 | 26,840 |
| 2009/06/01 | 2,130 | 2,160 | 2,080 | 2,100 | 35,170 |
| 2009/05/29 | 2,160 | 2,160 | 2,130 | 2,130 | 16,490 |
| 2009/05/28 | 2,120 | 2,175 | 2,100 | 2,160 | 22,100 |
| 2009/05/27 | 2,195 | 2,195 | 2,110 | 2,110 | 22,950 |
| 2009/05/26 | 2,170 | 2,185 | 2,135 | 2,155 | 28,990 |
| 2009/05/25 | 2,200 | 2,230 | 2,110 | 2,130 | 39,270 |
| 2009/05/22 | 2,070 | 2,100 | 2,060 | 2,080 | 12,960 |
| 2009/05/21 | 2,060 | 2,110 | 2,025 | 2,090 | 19,420 |
| 2009/05/20 | 2,015 | 2,060 | 2,010 | 2,060 | 10,200 |
| 2009/05/19 | 2,040 | 2,040 | 1,996 | 2,015 | 13,070 |
| 2009/05/18 | 2,000 | 2,020 | 1,952 | 1,974 | 26,800 |
| 2009/05/15 | 1,951 | 2,035 | 1,935 | 2,025 | 24,450 |
| 2009/05/14 | 2,080 | 2,115 | 1,950 | 1,951 | 61,970 |
| 2009/05/13 | 2,125 | 2,165 | 2,120 | 2,145 | 34,710 |
| 2009/05/12 | 2,030 | 2,190 | 2,030 | 2,130 | 46,140 |
| 2009/05/11 | 2,020 | 2,050 | 2,005 | 2,050 | 23,280 |
| 2009/05/08 | 1,910 | 1,998 | 1,910 | 1,998 | 41,370 |
| 2009/05/07 | 1,995 | 2,050 | 1,947 | 1,970 | 30,210 |
| 2009/05/01 | 1,939 | 1,960 | 1,911 | 1,959 | 28,150 |
| 2009/04/30 | 1,900 | 1,947 | 1,900 | 1,938 | 17,080 |
| 2009/04/28 | 1,960 | 1,960 | 1,912 | 1,913 | 22,050 |
| 2009/04/27 | 1,899 | 1,970 | 1,886 | 1,932 | 32,690 |
| 2009/04/24 | 1,930 | 1,930 | 1,851 | 1,880 | 35,860 |
| 2009/04/23 | 1,979 | 1,997 | 1,850 | 1,917 | 65,820 |
| 2009/04/22 | 1,730 | 1,985 | 1,730 | 1,920 | 103,890 |
| 2009/04/21 | 1,739 | 1,748 | 1,691 | 1,729 | 101,940 |
| 2009/04/20 | 1,485 | 1,687 | 1,450 | 1,687 | 96,960 |
| 2009/04/17 | 1,490 | 1,495 | 1,477 | 1,487 | 26,680 |
| 2009/04/16 | 1,468 | 1,490 | 1,463 | 1,477 | 22,500 |
| 2009/04/15 | 1,460 | 1,469 | 1,431 | 1,461 | 15,160 |
| 2009/04/14 | 1,450 | 1,455 | 1,428 | 1,451 | 15,590 |
| 2009/04/13 | 1,437 | 1,445 | 1,420 | 1,440 | 12,790 |
| 2009/04/10 | 1,410 | 1,440 | 1,410 | 1,424 | 16,450 |
| 2009/04/09 | 1,405 | 1,424 | 1,350 | 1,408 | 38,730 |
| 2009/04/08 | 1,449 | 1,449 | 1,380 | 1,410 | 37,900 |
| 2009/04/07 | 1,357 | 1,456 | 1,317 | 1,450 | 190,610 |
| 2009/04/06 | 1,647 | 1,670 | 1,563 | 1,587 | 18,210 |
| 2009/04/03 | 1,660 | 1,674 | 1,633 | 1,647 | 17,190 |
| 2009/04/02 | 1,595 | 1,645 | 1,584 | 1,630 | 23,500 |
| 2009/04/01 | 1,589 | 1,590 | 1,530 | 1,584 | 15,030 |
| 2009/03/31 | 1,500 | 1,550 | 1,462 | 1,484 | 26,120 |
| 2009/03/30 | 1,601 | 1,617 | 1,507 | 1,526 | 17,380 |
| 2009/03/27 | 1,551 | 1,624 | 1,551 | 1,606 | 19,380 |
| 2009/03/26 | 1,495 | 1,540 | 1,490 | 1,539 | 20,270 |
| 2009/03/25 | 1,456 | 1,485 | 1,435 | 1,485 | 16,630 |
| 2009/03/24 | 1,478 | 1,495 | 1,394 | 1,436 | 24,990 |
| 2009/03/23 | 1,383 | 1,459 | 1,383 | 1,459 | 16,330 |
| 2009/03/19 | 1,435 | 1,440 | 1,410 | 1,414 | 8,460 |
| 2009/03/18 | 1,444 | 1,445 | 1,420 | 1,427 | 9,760 |
| 2009/03/17 | 1,441 | 1,444 | 1,411 | 1,424 | 14,710 |
| 2009/03/16 | 1,350 | 1,425 | 1,348 | 1,421 | 36,650 |
| 2009/03/13 | 1,220 | 1,339 | 1,220 | 1,310 | 36,240 |
| 2009/03/12 | 1,265 | 1,320 | 1,234 | 1,250 | 11,680 |
| 2009/03/11 | 1,293 | 1,310 | 1,260 | 1,262 | 16,100 |
| 2009/03/10 | 1,280 | 1,321 | 1,240 | 1,253 | 15,900 |
| 2009/03/09 | 1,321 | 1,361 | 1,280 | 1,280 | 23,640 |
| 2009/03/06 | 1,365 | 1,365 | 1,320 | 1,360 | 18,880 |
| 2009/03/05 | 1,391 | 1,399 | 1,331 | 1,373 | 14,800 |
| 2009/03/04 | 1,320 | 1,361 | 1,315 | 1,351 | 16,350 |
| 2009/03/03 | 1,301 | 1,334 | 1,300 | 1,319 | 14,940 |
| 2009/03/02 | 1,259 | 1,350 | 1,258 | 1,319 | 20,450 |
| 2009/02/27 | 1,220 | 1,349 | 1,219 | 1,279 | 12,680 |
| 2009/02/26 | 1,270 | 1,270 | 1,220 | 1,238 | 22,710 |
| 2009/02/25 | 1,336 | 1,340 | 1,230 | 1,250 | 26,840 |
| 2009/02/24 | 1,323 | 1,323 | 1,260 | 1,296 | 22,150 |
| 2009/02/23 | 1,351 | 1,378 | 1,320 | 1,365 | 9,840 |
| 2009/02/20 | 1,396 | 1,396 | 1,353 | 1,363 | 15,620 |
| 2009/02/19 | 1,411 | 1,430 | 1,392 | 1,399 | 12,620 |
| 2009/02/18 | 1,400 | 1,449 | 1,400 | 1,429 | 15,330 |
| 2009/02/17 | 1,447 | 1,449 | 1,421 | 1,440 | 6,240 |
| 2009/02/16 | 1,416 | 1,449 | 1,416 | 1,430 | 7,470 |
| 2009/02/13 | 1,390 | 1,425 | 1,390 | 1,418 | 12,370 |
| 2009/02/12 | 1,386 | 1,420 | 1,383 | 1,405 | 8,180 |
| 2009/02/10 | 1,467 | 1,487 | 1,380 | 1,427 | 15,830 |
| 2009/02/09 | 1,472 | 1,493 | 1,451 | 1,460 | 7,050 |
| 2009/02/06 | 1,482 | 1,496 | 1,466 | 1,476 | 11,960 |
| 2009/02/05 | 1,498 | 1,498 | 1,456 | 1,460 | 12,210 |
| 2009/02/04 | 1,470 | 1,495 | 1,457 | 1,492 | 11,310 |
| 2009/02/03 | 1,450 | 1,489 | 1,450 | 1,456 | 10,590 |
| 2009/02/02 | 1,499 | 1,510 | 1,460 | 1,485 | 6,190 |
| 2009/01/30 | 1,508 | 1,508 | 1,471 | 1,488 | 12,100 |
| 2009/01/29 | 1,503 | 1,509 | 1,486 | 1,499 | 8,780 |
| 2009/01/28 | 1,499 | 1,510 | 1,451 | 1,498 | 8,830 |
| 2009/01/27 | 1,451 | 1,500 | 1,450 | 1,499 | 14,380 |
| 2009/01/26 | 1,409 | 1,445 | 1,409 | 1,440 | 4,030 |
| 2009/01/23 | 1,434 | 1,434 | 1,401 | 1,422 | 7,760 |
| 2009/01/22 | 1,420 | 1,423 | 1,381 | 1,394 | 11,110 |
| 2009/01/21 | 1,400 | 1,460 | 1,400 | 1,413 | 8,940 |
| 2009/01/20 | 1,492 | 1,494 | 1,454 | 1,469 | 3,380 |
| 2009/01/19 | 1,531 | 1,540 | 1,481 | 1,492 | 6,700 |
| 2009/01/16 | 1,421 | 1,465 | 1,420 | 1,465 | 8,130 |
| 2009/01/15 | 1,401 | 1,443 | 1,400 | 1,421 | 10,620 |
| 2009/01/14 | 1,431 | 1,442 | 1,411 | 1,422 | 10,210 |
| 2009/01/13 | 1,467 | 1,477 | 1,430 | 1,451 | 15,240 |
| 2009/01/09 | 1,550 | 1,550 | 1,476 | 1,497 | 19,560 |
| 2009/01/08 | 1,571 | 1,571 | 1,528 | 1,541 | 17,510 |
| 2009/01/07 | 1,522 | 1,580 | 1,522 | 1,571 | 30,580 |
| 2009/01/06 | 1,580 | 1,580 | 1,526 | 1,539 | 10,640 |
| 2009/01/05 | 1,621 | 1,621 | 1,526 | 1,544 | 5,260 |