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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,125 | 3,175 | 3,120 | 3,170 | 13,370 |
| 2011/12/29 | 3,050 | 3,120 | 3,050 | 3,115 | 10,790 |
| 2011/12/28 | 3,080 | 3,080 | 3,060 | 3,065 | 3,830 |
| 2011/12/27 | 3,085 | 3,090 | 3,050 | 3,075 | 8,520 |
| 2011/12/26 | 3,130 | 3,130 | 3,075 | 3,085 | 10,760 |
| 2011/12/22 | 3,165 | 3,165 | 3,100 | 3,120 | 28,380 |
| 2011/12/21 | 3,165 | 3,165 | 3,120 | 3,140 | 16,030 |
| 2011/12/20 | 3,045 | 3,120 | 3,040 | 3,110 | 14,390 |
| 2011/12/19 | 3,035 | 3,055 | 3,010 | 3,010 | 12,420 |
| 2011/12/16 | 3,095 | 3,095 | 3,040 | 3,040 | 11,100 |
| 2011/12/15 | 3,140 | 3,140 | 3,070 | 3,070 | 22,390 |
| 2011/12/14 | 3,140 | 3,150 | 3,100 | 3,150 | 14,160 |
| 2011/12/13 | 3,105 | 3,150 | 3,105 | 3,140 | 6,210 |
| 2011/12/12 | 3,150 | 3,160 | 3,135 | 3,140 | 11,830 |
| 2011/12/09 | 3,065 | 3,155 | 3,065 | 3,130 | 23,630 |
| 2011/12/08 | 3,145 | 3,145 | 3,060 | 3,085 | 64,970 |
| 2011/12/07 | 3,230 | 3,250 | 3,145 | 3,155 | 34,280 |
| 2011/12/06 | 3,260 | 3,260 | 3,215 | 3,235 | 19,730 |
| 2011/12/05 | 3,230 | 3,270 | 3,215 | 3,270 | 9,310 |
| 2011/12/02 | 3,240 | 3,240 | 3,170 | 3,215 | 13,750 |
| 2011/12/01 | 3,280 | 3,290 | 3,200 | 3,220 | 15,840 |
| 2011/11/30 | 3,270 | 3,280 | 3,185 | 3,225 | 14,970 |
| 2011/11/29 | 3,270 | 3,270 | 3,175 | 3,260 | 9,490 |
| 2011/11/28 | 3,205 | 3,230 | 3,155 | 3,220 | 16,800 |
| 2011/11/25 | 3,190 | 3,190 | 3,130 | 3,135 | 17,330 |
| 2011/11/24 | 3,100 | 3,135 | 3,080 | 3,120 | 15,050 |
| 2011/11/22 | 3,080 | 3,160 | 3,060 | 3,155 | 16,920 |
| 2011/11/21 | 3,150 | 3,170 | 3,080 | 3,105 | 17,010 |
| 2011/11/18 | 3,220 | 3,240 | 3,160 | 3,195 | 20,780 |
| 2011/11/17 | 3,250 | 3,265 | 3,205 | 3,265 | 14,710 |
| 2011/11/16 | 3,340 | 3,340 | 3,270 | 3,285 | 10,250 |
| 2011/11/15 | 3,330 | 3,350 | 3,290 | 3,320 | 20,730 |
| 2011/11/14 | 3,340 | 3,360 | 3,290 | 3,315 | 9,190 |
| 2011/11/11 | 3,380 | 3,380 | 3,260 | 3,285 | 17,310 |
| 2011/11/10 | 3,390 | 3,390 | 3,320 | 3,360 | 12,760 |
| 2011/11/09 | 3,350 | 3,500 | 3,350 | 3,480 | 28,600 |
| 2011/11/08 | 3,410 | 3,425 | 3,295 | 3,315 | 12,760 |
| 2011/11/07 | 3,430 | 3,435 | 3,355 | 3,400 | 16,340 |
| 2011/11/04 | 3,350 | 3,450 | 3,330 | 3,430 | 25,970 |
| 2011/11/02 | 3,295 | 3,350 | 3,270 | 3,330 | 28,330 |
| 2011/11/01 | 3,525 | 3,525 | 3,340 | 3,350 | 30,620 |
| 2011/10/31 | 3,590 | 3,630 | 3,525 | 3,525 | 58,500 |
| 2011/10/28 | 3,430 | 3,610 | 3,410 | 3,600 | 84,170 |
| 2011/10/27 | 3,335 | 3,400 | 3,305 | 3,385 | 38,170 |
| 2011/10/26 | 3,250 | 3,335 | 3,180 | 3,335 | 27,970 |
| 2011/10/25 | 3,295 | 3,300 | 3,215 | 3,245 | 12,550 |
| 2011/10/24 | 3,215 | 3,275 | 3,210 | 3,275 | 21,150 |
| 2011/10/21 | 3,185 | 3,185 | 3,090 | 3,170 | 18,660 |
| 2011/10/20 | 3,150 | 3,185 | 3,100 | 3,170 | 18,820 |
| 2011/10/19 | 3,200 | 3,200 | 3,145 | 3,160 | 19,310 |
| 2011/10/18 | 3,200 | 3,265 | 3,155 | 3,200 | 21,370 |
| 2011/10/17 | 3,285 | 3,295 | 3,220 | 3,240 | 23,930 |
| 2011/10/14 | 3,350 | 3,360 | 3,235 | 3,245 | 25,980 |
| 2011/10/13 | 3,365 | 3,430 | 3,330 | 3,400 | 32,220 |
| 2011/10/12 | 3,275 | 3,345 | 3,230 | 3,320 | 27,440 |
| 2011/10/11 | 3,290 | 3,300 | 3,250 | 3,280 | 41,340 |
| 2011/10/07 | 3,185 | 3,240 | 3,180 | 3,195 | 33,290 |
| 2011/10/06 | 3,135 | 3,205 | 3,125 | 3,170 | 55,700 |
| 2011/10/05 | 3,170 | 3,170 | 3,065 | 3,080 | 48,770 |
| 2011/10/04 | 3,015 | 3,190 | 3,010 | 3,140 | 97,200 |
| 2011/10/03 | 3,330 | 3,335 | 3,120 | 3,210 | 118,360 |
| 2011/09/30 | 3,480 | 3,480 | 3,345 | 3,410 | 52,200 |
| 2011/09/29 | 3,310 | 3,470 | 3,300 | 3,470 | 47,410 |
| 2011/09/28 | 3,265 | 3,365 | 3,245 | 3,340 | 48,650 |
| 2011/09/27 | 3,100 | 3,260 | 3,080 | 3,260 | 63,990 |
| 2011/09/26 | 3,260 | 3,305 | 2,935 | 2,986 | 78,360 |
| 2011/09/22 | 3,330 | 3,370 | 3,200 | 3,255 | 52,220 |
| 2011/09/21 | 3,200 | 3,300 | 3,200 | 3,280 | 30,490 |
| 2011/09/20 | 3,200 | 3,335 | 3,200 | 3,235 | 85,300 |
| 2011/09/16 | 3,330 | 3,410 | 3,175 | 3,220 | 77,160 |
| 2011/09/15 | 3,420 | 3,420 | 3,320 | 3,345 | 26,920 |
| 2011/09/14 | 3,400 | 3,480 | 3,350 | 3,365 | 46,440 |
| 2011/09/13 | 3,650 | 3,650 | 3,385 | 3,405 | 71,810 |
| 2011/09/12 | 3,645 | 3,645 | 3,565 | 3,630 | 27,160 |
| 2011/09/09 | 3,720 | 3,765 | 3,690 | 3,715 | 20,360 |
| 2011/09/08 | 3,765 | 3,770 | 3,655 | 3,695 | 20,210 |
| 2011/09/07 | 3,655 | 3,715 | 3,630 | 3,700 | 18,740 |
| 2011/09/06 | 3,705 | 3,750 | 3,640 | 3,655 | 28,750 |
| 2011/09/05 | 3,720 | 3,765 | 3,705 | 3,725 | 26,000 |
| 2011/09/02 | 3,760 | 3,775 | 3,720 | 3,775 | 25,240 |
| 2011/09/01 | 3,740 | 3,785 | 3,720 | 3,760 | 33,150 |
| 2011/08/31 | 3,680 | 3,730 | 3,670 | 3,715 | 38,730 |
| 2011/08/30 | 3,630 | 3,720 | 3,615 | 3,710 | 46,520 |
| 2011/08/29 | 3,700 | 3,700 | 3,545 | 3,560 | 53,950 |
| 2011/08/26 | 3,650 | 3,720 | 3,630 | 3,710 | 25,890 |
| 2011/08/25 | 3,600 | 3,730 | 3,590 | 3,670 | 33,640 |
| 2011/08/24 | 3,680 | 3,690 | 3,530 | 3,550 | 33,880 |
| 2011/08/23 | 3,670 | 3,670 | 3,575 | 3,630 | 39,700 |
| 2011/08/22 | 3,640 | 3,695 | 3,595 | 3,620 | 50,280 |
| 2011/08/19 | 3,735 | 3,840 | 3,600 | 3,615 | 148,410 |
| 2011/08/18 | 3,775 | 3,795 | 3,630 | 3,650 | 46,710 |
| 2011/08/17 | 3,720 | 3,800 | 3,695 | 3,780 | 32,880 |
| 2011/08/16 | 3,770 | 3,785 | 3,730 | 3,770 | 13,690 |
| 2011/08/15 | 3,795 | 3,795 | 3,710 | 3,755 | 28,920 |
| 2011/08/12 | 3,825 | 3,840 | 3,720 | 3,750 | 49,030 |
| 2011/08/11 | 3,555 | 3,770 | 3,540 | 3,765 | 61,510 |
| 2011/08/10 | 3,635 | 3,680 | 3,590 | 3,665 | 56,260 |
| 2011/08/09 | 3,450 | 3,570 | 3,365 | 3,565 | 77,940 |
| 2011/08/08 | 3,650 | 3,710 | 3,570 | 3,575 | 77,620 |
| 2011/08/05 | 3,670 | 3,750 | 3,660 | 3,700 | 74,340 |
| 2011/08/04 | 3,870 | 3,885 | 3,825 | 3,845 | 57,300 |
| 2011/08/03 | 3,850 | 3,875 | 3,815 | 3,870 | 66,830 |
| 2011/08/02 | 3,855 | 3,930 | 3,855 | 3,915 | 76,010 |
| 2011/08/01 | 3,730 | 3,950 | 3,730 | 3,905 | 104,090 |
| 2011/07/29 | 3,690 | 3,780 | 3,670 | 3,745 | 94,030 |
| 2011/07/28 | 3,810 | 3,820 | 3,650 | 3,695 | 108,640 |
| 2011/07/27 | 3,925 | 3,930 | 3,820 | 3,850 | 57,630 |
| 2011/07/26 | 3,940 | 3,950 | 3,915 | 3,935 | 26,980 |
| 2011/07/25 | 3,955 | 3,965 | 3,930 | 3,955 | 57,240 |
| 2011/07/22 | 3,945 | 3,975 | 3,935 | 3,960 | 97,620 |
| 2011/07/21 | 3,790 | 3,915 | 3,780 | 3,915 | 92,960 |
| 2011/07/20 | 3,810 | 3,835 | 3,775 | 3,810 | 67,340 |
| 2011/07/19 | 3,780 | 3,810 | 3,725 | 3,775 | 77,210 |
| 2011/07/15 | 3,825 | 3,845 | 3,800 | 3,815 | 70,310 |
| 2011/07/14 | 3,720 | 3,830 | 3,720 | 3,810 | 140,410 |
| 2011/07/13 | 3,660 | 3,750 | 3,655 | 3,735 | 89,030 |
| 2011/07/12 | 3,680 | 3,720 | 3,665 | 3,705 | 59,840 |
| 2011/07/11 | 3,700 | 3,750 | 3,695 | 3,720 | 58,360 |
| 2011/07/08 | 3,700 | 3,740 | 3,685 | 3,700 | 67,570 |
| 2011/07/07 | 3,680 | 3,695 | 3,660 | 3,670 | 65,300 |
| 2011/07/06 | 3,570 | 3,680 | 3,565 | 3,680 | 107,610 |
| 2011/07/05 | 3,580 | 3,625 | 3,560 | 3,560 | 64,260 |
| 2011/07/04 | 3,500 | 3,620 | 3,500 | 3,580 | 148,420 |
| 2011/07/01 | 3,440 | 3,580 | 3,420 | 3,450 | 214,950 |
| 2011/06/30 | 3,275 | 3,370 | 3,265 | 3,340 | 70,640 |
| 2011/06/29 | 3,180 | 3,290 | 3,170 | 3,280 | 68,620 |
| 2011/06/28 | 3,170 | 3,175 | 3,145 | 3,160 | 32,120 |
| 2011/06/27 | 3,130 | 3,175 | 3,125 | 3,165 | 72,530 |
| 2011/06/24 | 3,160 | 3,160 | 3,090 | 3,135 | 30,440 |
| 2011/06/23 | 3,080 | 3,155 | 3,055 | 3,140 | 55,030 |
| 2011/06/22 | 2,996 | 3,075 | 2,986 | 3,075 | 29,170 |
| 2011/06/21 | 2,984 | 2,998 | 2,972 | 2,986 | 35,550 |
| 2011/06/20 | 2,923 | 2,984 | 2,881 | 2,953 | 40,880 |
| 2011/06/17 | 2,926 | 2,950 | 2,884 | 2,922 | 27,140 |
| 2011/06/16 | 2,900 | 2,940 | 2,900 | 2,925 | 29,800 |
| 2011/06/15 | 2,991 | 3,000 | 2,912 | 2,920 | 24,170 |
| 2011/06/14 | 2,925 | 2,985 | 2,918 | 2,963 | 23,810 |
| 2011/06/13 | 2,915 | 2,947 | 2,900 | 2,938 | 46,230 |
| 2011/06/10 | 2,881 | 2,972 | 2,880 | 2,914 | 44,110 |
| 2011/06/09 | 2,918 | 2,947 | 2,862 | 2,898 | 52,750 |
| 2011/06/08 | 2,997 | 3,010 | 2,929 | 2,943 | 61,130 |
| 2011/06/07 | 3,005 | 3,030 | 2,988 | 3,000 | 26,800 |
| 2011/06/06 | 3,025 | 3,050 | 3,000 | 3,035 | 30,120 |
| 2011/06/03 | 3,095 | 3,115 | 3,050 | 3,050 | 16,430 |
| 2011/06/02 | 3,095 | 3,105 | 3,065 | 3,080 | 13,740 |
| 2011/06/01 | 3,135 | 3,135 | 3,095 | 3,125 | 14,190 |
| 2011/05/31 | 3,085 | 3,140 | 3,075 | 3,135 | 15,250 |
| 2011/05/30 | 3,070 | 3,120 | 3,040 | 3,080 | 14,590 |
| 2011/05/27 | 3,040 | 3,090 | 3,040 | 3,065 | 21,240 |
| 2011/05/26 | 3,085 | 3,095 | 3,045 | 3,050 | 14,340 |
| 2011/05/25 | 3,060 | 3,090 | 3,035 | 3,060 | 24,770 |
| 2011/05/24 | 3,020 | 3,060 | 3,005 | 3,035 | 26,910 |
| 2011/05/23 | 3,085 | 3,085 | 3,020 | 3,065 | 26,630 |
| 2011/05/20 | 3,155 | 3,180 | 3,085 | 3,090 | 25,540 |
| 2011/05/19 | 3,160 | 3,180 | 3,140 | 3,150 | 15,520 |
| 2011/05/18 | 3,100 | 3,205 | 3,080 | 3,180 | 38,670 |
| 2011/05/17 | 3,105 | 3,140 | 3,070 | 3,120 | 45,710 |
| 2011/05/16 | 3,180 | 3,195 | 3,140 | 3,140 | 35,780 |
| 2011/05/13 | 3,250 | 3,255 | 3,185 | 3,210 | 40,320 |
| 2011/05/12 | 3,230 | 3,265 | 3,220 | 3,225 | 21,910 |
| 2011/05/11 | 3,235 | 3,305 | 3,220 | 3,230 | 54,600 |
| 2011/05/10 | 3,270 | 3,275 | 3,215 | 3,230 | 31,190 |
| 2011/05/09 | 3,305 | 3,320 | 3,245 | 3,265 | 27,960 |
| 2011/05/06 | 3,255 | 3,300 | 3,225 | 3,295 | 32,220 |
| 2011/05/02 | 3,255 | 3,300 | 3,245 | 3,290 | 50,960 |
| 2011/04/28 | 3,190 | 3,260 | 3,175 | 3,250 | 39,460 |
| 2011/04/27 | 3,250 | 3,250 | 3,160 | 3,195 | 42,470 |
| 2011/04/26 | 3,300 | 3,300 | 3,200 | 3,220 | 44,780 |
| 2011/04/25 | 3,280 | 3,315 | 3,230 | 3,260 | 44,580 |
| 2011/04/22 | 3,250 | 3,265 | 3,175 | 3,240 | 63,870 |
| 2011/04/21 | 3,350 | 3,360 | 3,260 | 3,270 | 43,800 |
| 2011/04/20 | 3,305 | 3,320 | 3,285 | 3,295 | 57,150 |
| 2011/04/19 | 3,260 | 3,295 | 3,210 | 3,225 | 46,960 |
| 2011/04/18 | 3,325 | 3,365 | 3,300 | 3,315 | 79,600 |
| 2011/04/15 | 3,290 | 3,310 | 3,245 | 3,285 | 110,560 |
| 2011/04/14 | 3,140 | 3,210 | 3,135 | 3,175 | 46,920 |
| 2011/04/13 | 3,120 | 3,170 | 3,115 | 3,155 | 28,690 |
| 2011/04/12 | 3,155 | 3,185 | 3,100 | 3,150 | 50,110 |
| 2011/04/11 | 3,200 | 3,240 | 3,135 | 3,145 | 84,050 |
| 2011/04/08 | 3,145 | 3,290 | 3,130 | 3,265 | 56,860 |
| 2011/04/07 | 3,250 | 3,255 | 3,150 | 3,165 | 37,220 |
| 2011/04/06 | 3,315 | 3,315 | 3,090 | 3,215 | 82,820 |
| 2011/04/05 | 3,450 | 3,455 | 3,245 | 3,285 | 89,970 |
| 2011/04/04 | 3,310 | 3,425 | 3,300 | 3,380 | 135,650 |
| 2011/04/01 | 3,245 | 3,250 | 3,195 | 3,205 | 40,100 |
| 2011/03/31 | 3,150 | 3,200 | 3,105 | 3,200 | 61,750 |
| 2011/03/30 | 3,205 | 3,240 | 3,085 | 3,115 | 143,130 |
| 2011/03/29 | 3,050 | 3,130 | 2,964 | 3,045 | 47,760 |
| 2011/03/28 | 3,155 | 3,175 | 3,055 | 3,090 | 38,270 |
| 2011/03/25 | 3,135 | 3,165 | 3,050 | 3,090 | 41,860 |
| 2011/03/24 | 3,160 | 3,170 | 3,040 | 3,050 | 66,750 |
| 2011/03/23 | 3,000 | 3,220 | 2,920 | 3,185 | 120,990 |
| 2011/03/22 | 2,979 | 3,000 | 2,910 | 2,951 | 104,130 |
| 2011/03/18 | 2,530 | 2,941 | 2,530 | 2,779 | 156,550 |
| 2011/03/17 | 2,530 | 2,633 | 2,450 | 2,580 | 82,890 |
| 2011/03/16 | 2,250 | 2,535 | 2,250 | 2,530 | 120,030 |
| 2011/03/15 | 2,607 | 2,615 | 2,207 | 2,295 | 198,950 |
| 2011/03/14 | 2,890 | 2,982 | 2,660 | 2,707 | 164,550 |
| 2011/03/11 | 3,430 | 3,440 | 3,355 | 3,360 | 66,610 |
| 2011/03/10 | 3,455 | 3,480 | 3,455 | 3,475 | 30,270 |
| 2011/03/09 | 3,460 | 3,495 | 3,435 | 3,450 | 42,790 |
| 2011/03/08 | 3,505 | 3,525 | 3,440 | 3,445 | 44,820 |
| 2011/03/07 | 3,550 | 3,550 | 3,510 | 3,520 | 23,170 |
| 2011/03/04 | 3,550 | 3,560 | 3,520 | 3,530 | 25,190 |
| 2011/03/03 | 3,575 | 3,580 | 3,530 | 3,535 | 18,240 |
| 2011/03/02 | 3,600 | 3,600 | 3,540 | 3,540 | 36,520 |
| 2011/03/01 | 3,650 | 3,660 | 3,605 | 3,630 | 25,680 |
| 2011/02/28 | 3,565 | 3,640 | 3,520 | 3,630 | 28,130 |
| 2011/02/25 | 3,505 | 3,560 | 3,500 | 3,555 | 32,610 |
| 2011/02/24 | 3,570 | 3,575 | 3,520 | 3,525 | 41,650 |
| 2011/02/23 | 3,580 | 3,620 | 3,550 | 3,580 | 44,960 |
| 2011/02/22 | 3,735 | 3,735 | 3,600 | 3,610 | 52,930 |
| 2011/02/21 | 3,730 | 3,735 | 3,710 | 3,730 | 20,830 |
| 2011/02/18 | 3,740 | 3,745 | 3,700 | 3,725 | 25,610 |
| 2011/02/17 | 3,735 | 3,735 | 3,710 | 3,720 | 24,330 |
| 2011/02/16 | 3,765 | 3,790 | 3,705 | 3,710 | 46,850 |
| 2011/02/15 | 3,715 | 3,765 | 3,680 | 3,745 | 42,840 |
| 2011/02/14 | 3,655 | 3,705 | 3,645 | 3,695 | 31,220 |
| 2011/02/10 | 3,650 | 3,685 | 3,620 | 3,635 | 37,830 |
| 2011/02/09 | 3,705 | 3,720 | 3,645 | 3,685 | 51,300 |
| 2011/02/08 | 3,680 | 3,740 | 3,665 | 3,735 | 63,640 |
| 2011/02/07 | 3,620 | 3,655 | 3,610 | 3,640 | 29,400 |
| 2011/02/04 | 3,580 | 3,610 | 3,580 | 3,595 | 14,770 |
| 2011/02/03 | 3,620 | 3,620 | 3,565 | 3,575 | 19,600 |
| 2011/02/02 | 3,530 | 3,615 | 3,530 | 3,605 | 48,260 |
| 2011/02/01 | 3,530 | 3,590 | 3,510 | 3,535 | 29,710 |
| 2011/01/31 | 3,540 | 3,575 | 3,500 | 3,540 | 47,960 |
| 2011/01/28 | 3,625 | 3,630 | 3,580 | 3,595 | 35,190 |
| 2011/01/27 | 3,630 | 3,650 | 3,600 | 3,625 | 58,920 |
| 2011/01/26 | 3,650 | 3,710 | 3,565 | 3,595 | 87,160 |
| 2011/01/25 | 3,650 | 3,665 | 3,620 | 3,630 | 60,170 |
| 2011/01/24 | 3,700 | 3,705 | 3,590 | 3,600 | 114,780 |
| 2011/01/21 | 3,745 | 3,760 | 3,700 | 3,710 | 50,700 |
| 2011/01/20 | 3,795 | 3,810 | 3,725 | 3,730 | 53,630 |
| 2011/01/19 | 3,900 | 3,900 | 3,790 | 3,815 | 57,700 |
| 2011/01/18 | 3,950 | 3,950 | 3,870 | 3,885 | 40,950 |
| 2011/01/17 | 3,915 | 3,990 | 3,915 | 3,955 | 39,090 |
| 2011/01/14 | 3,970 | 4,000 | 3,915 | 3,940 | 44,290 |
| 2011/01/13 | 4,040 | 4,050 | 3,990 | 3,995 | 82,440 |
| 2011/01/12 | 4,020 | 4,035 | 3,955 | 3,980 | 131,770 |
| 2011/01/11 | 3,880 | 3,960 | 3,865 | 3,950 | 103,940 |
| 2011/01/07 | 3,840 | 3,900 | 3,825 | 3,850 | 82,770 |
| 2011/01/06 | 3,855 | 3,870 | 3,830 | 3,830 | 32,560 |
| 2011/01/05 | 3,815 | 3,870 | 3,810 | 3,835 | 32,890 |
| 2011/01/04 | 3,820 | 3,860 | 3,805 | 3,810 | 32,870 |