日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＤＥＣ(6652)の株価時系列情報

ＩＤＥＣ(6652)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
2001/12/28 552 563 550 563 12,500
2001/12/27 546 552 546 552 29,000
2001/12/26 542 552 542 546 28,500
2001/12/25 562 585 552 552 33,000
2001/12/21 540 552 540 552 44,500
2001/12/20 533 543 533 540 54,500
2001/12/19 529 553 529 531 38,000
2001/12/18 531 533 522 529 37,000
2001/12/17 519 530 515 528 37,000
2001/12/14 500 515 499 509 232,500
2001/12/13 580 580 550 570 26,000
2001/12/12 577 585 575 576 55,000
2001/12/11 600 600 570 576 44,000
2001/12/10 653 653 628 629 17,500
2001/12/07 670 670 659 659 17,000
2001/12/06 650 652 648 650 25,500
2001/12/05 656 656 640 642 21,500
2001/12/04 632 636 631 636 14,000
2001/12/03 650 660 631 631 29,000
2001/11/30 659 659 650 650 9,000
2001/11/29 664 664 635 650 29,500
2001/11/28 651 680 647 680 34,000
2001/11/27 658 659 651 651 51,500
2001/11/26 650 657 650 654 21,500
2001/11/22 650 650 645 650 18,000
2001/11/21 631 645 631 644 24,500
2001/11/20 628 635 628 631 14,000
2001/11/19 634 634 627 627 20,500
2001/11/16 630 640 630 633 35,000
2001/11/15 619 630 619 630 16,500
2001/11/14 615 621 615 621 10,000
2001/11/13 614 614 605 614 14,500
2001/11/12 602 614 602 614 4,500
2001/11/09 644 644 615 622 34,500
2001/11/08 647 647 644 647 22,500
2001/11/07 648 652 648 648 28,500
2001/11/06 648 652 640 648 33,000
2001/11/05 671 676 638 650 31,000
2001/11/02 678 679 676 676 29,500
2001/11/01 667 680 667 671 48,500
2001/10/31 655 667 652 667 27,000
2001/10/30 660 660 652 660 18,500
2001/10/29 680 680 675 677 32,000
2001/10/26 683 687 677 680 57,000
2001/10/25 675 680 675 680 51,500
2001/10/24 655 678 655 669 45,000
2001/10/23 668 668 649 650 19,000
2001/10/22 633 654 633 648 17,000
2001/10/19 637 637 630 635 16,000
2001/10/18 620 642 620 639 18,000
2001/10/17 642 643 635 643 25,000
2001/10/16 653 656 643 643 22,000
2001/10/15 649 655 643 653 21,000
2001/10/12 632 659 632 649 29,500
2001/10/11 615 622 615 622 15,500
2001/10/10 624 624 606 614 30,500
2001/10/09 618 624 611 624 43,000
2001/10/05 609 623 595 618 68,500
2001/10/04 590 610 590 609 59,500
2001/10/03 580 598 580 580 37,000
2001/10/02 571 580 570 580 32,000
2001/10/01 546 570 545 569 40,500
2001/09/28 530 539 530 536 40,500
2001/09/27 530 532 528 532 36,500
2001/09/26 545 545 535 537 41,000
2001/09/25 555 560 541 543 62,500
2001/09/21 547 550 545 547 68,000
2001/09/20 560 560 541 545 54,000
2001/09/19 585 591 570 570 51,000
2001/09/18 570 600 569 599 21,500
2001/09/17 590 590 560 562 19,500
2001/09/14 560 591 560 580 86,000
2001/09/13 566 570 562 570 52,500
2001/09/12 580 590 570 570 65,500
2001/09/11 636 649 620 620 54,500
2001/09/10 662 662 650 655 8,000
2001/09/07 695 695 671 671 24,000
2001/09/06 701 705 698 698 27,500
2001/09/05 698 709 698 698 29,500
2001/09/04 701 705 696 703 36,000
2001/09/03 740 740 690 701 49,000
2001/08/31 750 750 742 742 50,500
2001/08/30 767 769 750 768 34,500
2001/08/29 749 789 749 777 45,000
2001/08/28 814 814 745 748 85,000
2001/08/27 811 820 811 816 23,500
2001/08/24 831 835 800 807 43,500
2001/08/23 850 850 840 840 24,000
2001/08/22 859 881 844 848 53,000
2001/08/21 899 900 859 859 39,000
2001/08/20 870 870 858 859 44,500
2001/08/17 910 913 870 870 62,000
2001/08/16 908 912 907 912 13,000
2001/08/15 974 974 950 950 6,000
2001/08/14 951 954 944 944 21,500
2001/08/13 977 977 940 941 10,000
2001/08/10 968 971 966 967 13,500
2001/08/09 980 980 978 978 7,000
2001/08/08 980 991 980 983 8,500
2001/08/07 1,013 1,013 987 987 16,500
2001/08/06 973 1,020 973 1,016 15,000
2001/08/03 1,017 1,030 1,011 1,023 41,000
2001/08/02 974 1,039 974 1,020 19,500
2001/08/01 978 988 960 975 29,000
2001/07/31 927 938 925 938 7,000
2001/07/30 949 970 905 930 14,000
2001/07/27 955 955 948 950 7,500
2001/07/26 960 960 945 955 27,500
2001/07/25 955 964 955 960 25,000
2001/07/24 919 931 905 931 53,500
2001/07/23 950 950 929 931 11,500
2001/07/19 980 990 960 962 16,500
2001/07/18 1,001 1,001 960 960 19,500
2001/07/17 1,000 1,002 1,000 1,000 28,500
2001/07/16 1,000 1,060 1,000 1,020 11,500
2001/07/13 1,000 1,001 998 1,000 83,500
2001/07/12 992 1,002 992 1,000 86,500
2001/07/11 990 1,000 989 991 22,000
2001/07/10 979 1,020 978 990 58,000
2001/07/09 997 997 978 978 64,500
2001/07/06 1,051 1,051 999 1,019 73,000
2001/07/05 1,074 1,074 1,051 1,055 44,500
2001/07/04 1,074 1,075 1,073 1,074 18,500
2001/07/03 1,076 1,079 1,071 1,079 18,000
2001/07/02 1,100 1,100 1,072 1,075 32,000
2001/06/29 1,111 1,138 1,089 1,099 14,500
2001/06/28 1,082 1,100 1,074 1,075 13,500
2001/06/27 1,072 1,097 1,072 1,095 7,500
2001/06/26 1,140 1,140 1,100 1,130 18,500
2001/06/25 1,165 1,165 1,116 1,140 41,000
2001/06/22 1,170 1,170 1,041 1,082 23,500
2001/06/21 1,066 1,100 1,065 1,073 23,500
2001/06/20 1,099 1,104 1,056 1,056 8,500
2001/06/19 1,047 1,062 1,047 1,047 90,500
2001/06/18 1,043 1,050 1,043 1,045 20,000
2001/06/15 1,035 1,055 1,034 1,045 25,000
2001/06/14 1,031 1,060 1,031 1,035 15,000
2001/06/13 1,040 1,045 1,030 1,030 155,500
2001/06/12 1,077 1,077 1,020 1,040 73,500
2001/06/11 1,110 1,111 1,073 1,074 15,500
2001/06/08 1,110 1,143 1,110 1,130 68,000
2001/06/07 1,115 1,134 1,110 1,130 366,000
2001/06/06 1,181 1,181 1,175 1,175 8,000
2001/06/05 1,180 1,180 1,170 1,175 23,500
2001/06/04 1,180 1,227 1,180 1,190 9,000
2001/06/01 1,199 1,199 1,180 1,187 11,500
2001/05/31 1,190 1,191 1,175 1,179 28,000
2001/05/30 1,200 1,208 1,195 1,195 30,500
2001/05/29 1,201 1,210 1,200 1,200 13,500
2001/05/28 1,200 1,210 1,200 1,210 9,500
2001/05/25 1,208 1,209 1,200 1,200 9,500
2001/05/24 1,190 1,228 1,171 1,208 36,500
2001/05/23 1,212 1,228 1,212 1,228 13,000
2001/05/22 1,244 1,250 1,231 1,232 39,000
2001/05/21 1,250 1,260 1,235 1,235 22,000
2001/05/18 1,250 1,250 1,227 1,240 69,500
2001/05/17 1,200 1,250 1,190 1,250 88,000
2001/05/16 1,180 1,209 1,180 1,190 55,500
2001/05/15 1,200 1,204 1,180 1,180 70,000
2001/05/14 1,145 1,160 1,145 1,160 35,500
2001/05/11 1,145 1,146 1,136 1,141 15,000
2001/05/10 1,114 1,129 1,114 1,129 18,500
2001/05/09 1,111 1,113 1,105 1,113 21,000
2001/05/08 1,135 1,135 1,116 1,116 27,000
2001/05/07 1,154 1,154 1,135 1,135 26,000
2001/05/02 1,150 1,159 1,144 1,154 73,000
2001/05/01 1,100 1,149 1,100 1,144 78,000
2001/04/27 1,130 1,139 1,080 1,098 38,000
2001/04/26 1,123 1,139 1,120 1,125 34,000
2001/04/25 1,140 1,140 1,106 1,123 26,000
2001/04/24 1,100 1,104 1,091 1,100 36,000
2001/04/23 1,119 1,130 1,098 1,104 54,500
2001/04/20 1,138 1,140 1,100 1,120 36,000
2001/04/19 1,138 1,150 1,090 1,138 94,500
2001/04/18 1,045 1,078 1,044 1,078 22,000
2001/04/17 1,021 1,045 1,020 1,045 25,500
2001/04/16 1,020 1,026 1,015 1,023 23,000
2001/04/13 1,031 1,060 1,013 1,013 26,500
2001/04/12 1,024 1,039 1,021 1,030 29,000
2001/04/11 1,031 1,031 1,022 1,024 45,000
2001/04/10 1,007 1,030 1,000 1,021 42,500
2001/04/09 1,009 1,009 1,005 1,007 12,000
2001/04/06 1,030 1,049 1,005 1,005 34,500
2001/04/05 1,002 1,017 1,000 1,004 61,000
2001/04/04 1,000 1,020 1,000 1,005 51,000
2001/04/03 1,000 1,020 995 1,002 44,000
2001/04/02 1,000 1,001 985 1,000 42,500
2001/03/30 1,033 1,033 1,000 1,000 13,000
2001/03/29 1,030 1,030 1,012 1,023 15,000
2001/03/28 1,071 1,073 1,030 1,030 24,500
2001/03/27 1,100 1,100 1,054 1,065 32,500
2001/03/26 1,100 1,100 1,060 1,100 60,000
2001/03/23 967 1,049 960 1,000 64,000
2001/03/22 968 980 955 967 65,500
2001/03/21 889 960 885 960 35,000
2001/03/19 910 930 881 889 57,000
2001/03/16 912 945 911 913 57,000
2001/03/15 950 950 902 922 60,500
2001/03/14 979 980 950 960 17,500
2001/03/13 980 980 940 965 33,000
2001/03/12 995 1,000 991 991 30,000
2001/03/09 1,025 1,045 997 1,005 107,500
2001/03/08 997 998 995 995 29,500
2001/03/07 1,001 1,036 994 995 25,000
2001/03/06 991 1,035 990 995 54,000
2001/03/05 1,001 1,001 990 991 10,000
2001/03/02 1,001 1,011 1,001 1,001 16,000
2001/03/01 1,030 1,030 1,000 1,000 29,500
2001/02/28 1,070 1,070 1,030 1,030 11,500
2001/02/27 1,085 1,085 1,060 1,060 6,000
2001/02/26 1,055 1,093 1,055 1,086 6,000
2001/02/23 1,065 1,065 1,052 1,055 18,500
2001/02/22 1,050 1,054 1,045 1,045 7,000
2001/02/21 1,030 1,055 1,030 1,055 12,000
2001/02/20 1,024 1,035 1,024 1,034 47,000
2001/02/19 1,040 1,041 1,021 1,033 40,000
2001/02/16 1,071 1,071 1,051 1,051 55,500
2001/02/15 1,074 1,074 1,061 1,074 29,000
2001/02/14 1,155 1,155 1,084 1,084 44,500
2001/02/13 1,182 1,182 1,145 1,148 66,500
2001/02/09 1,159 1,180 1,140 1,162 61,500
2001/02/08 1,184 1,184 1,101 1,127 61,500
2001/02/07 1,130 1,171 1,130 1,169 44,000
2001/02/06 1,078 1,135 1,078 1,110 71,500
2001/02/05 1,050 1,079 1,042 1,078 95,500
2001/02/02 1,055 1,055 1,046 1,047 32,000
2001/02/01 1,060 1,060 1,041 1,056 51,000
2001/01/31 1,070 1,070 1,056 1,057 28,000
2001/01/30 1,063 1,080 1,063 1,070 12,500
2001/01/29 1,080 1,080 1,063 1,063 6,500
2001/01/26 1,076 1,080 1,060 1,070 35,000
2001/01/25 1,072 1,093 1,072 1,081 77,500
2001/01/24 1,081 1,081 1,072 1,072 17,500
2001/01/23 1,080 1,080 1,060 1,072 17,500
2001/01/22 1,130 1,130 1,086 1,089 21,500
2001/01/19 1,106 1,150 1,106 1,130 42,000
2001/01/18 1,091 1,132 1,080 1,090 57,000
2001/01/17 1,080 1,083 1,070 1,079 16,500
2001/01/16 1,050 1,091 1,049 1,050 52,500
2001/01/15 1,053 1,060 1,042 1,046 49,000
2001/01/12 1,055 1,060 1,050 1,053 58,500
2001/01/11 1,100 1,100 1,058 1,058 94,000
2001/01/10 1,090 1,090 1,025 1,025 28,500
2001/01/09 1,107 1,107 1,100 1,106 13,000
2001/01/05 1,130 1,130 1,100 1,108 26,000
2001/01/04 1,169 1,169 1,130 1,130 15,000

このページの先頭へ