ＩＣＤＡホールディングス(3184)の株価時系列情報
ＩＣＤＡホールディングス(3184)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,380 | 1,390 | 1,380 | 1,390 | 900 |
| 2016/12/29 | 1,389 | 1,405 | 1,371 | 1,405 | 1,900 |
| 2016/12/28 | 1,395 | 1,420 | 1,395 | 1,420 | 1,100 |
| 2016/12/27 | 1,390 | 1,437 | 1,390 | 1,402 | 5,400 |
| 2016/12/26 | 1,390 | 1,391 | 1,387 | 1,390 | 3,000 |
| 2016/12/22 | 1,394 | 1,394 | 1,367 | 1,392 | 1,400 |
| 2016/12/21 | 1,398 | 1,398 | 1,390 | 1,395 | 500 |
| 2016/12/20 | 1,362 | 1,378 | 1,362 | 1,378 | 1,700 |
| 2016/12/19 | 1,332 | 1,376 | 1,332 | 1,357 | 2,400 |
| 2016/12/16 | 1,330 | 1,334 | 1,329 | 1,330 | 700 |
| 2016/12/15 | 1,391 | 1,391 | 1,328 | 1,330 | 5,500 |
| 2016/12/14 | 1,330 | 1,347 | 1,330 | 1,331 | 1,600 |
| 2016/12/13 | 1,342 | 1,342 | 1,325 | 1,330 | 1,500 |
| 2016/12/12 | 1,303 | 1,331 | 1,303 | 1,330 | 800 |
| 2016/12/09 | 1,308 | 1,331 | 1,308 | 1,331 | 1,400 |
| 2016/12/08 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2016/12/07 | 1,295 | 1,295 | 1,295 | 1,295 | 400 |
| 2016/12/05 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2016/12/02 | 1,298 | 1,318 | 1,298 | 1,300 | 600 |
| 2016/12/01 | 1,298 | 1,312 | 1,296 | 1,298 | 1,200 |
| 2016/11/30 | 1,301 | 1,301 | 1,301 | 1,301 | 500 |
| 2016/11/29 | 1,291 | 1,291 | 1,291 | 1,291 | 800 |
| 2016/11/28 | 1,300 | 1,300 | 1,291 | 1,291 | 2,400 |
| 2016/11/25 | 1,275 | 1,281 | 1,274 | 1,281 | 1,100 |
| 2016/11/24 | 1,261 | 1,275 | 1,254 | 1,273 | 2,500 |
| 2016/11/22 | 1,260 | 1,275 | 1,255 | 1,255 | 3,400 |
| 2016/11/21 | 1,258 | 1,265 | 1,254 | 1,255 | 1,200 |
| 2016/11/18 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2016/11/17 | 1,272 | 1,272 | 1,231 | 1,231 | 900 |
| 2016/11/16 | 1,242 | 1,242 | 1,242 | 1,242 | 400 |
| 2016/11/15 | 1,240 | 1,240 | 1,215 | 1,215 | 400 |
| 2016/11/14 | 1,223 | 1,248 | 1,220 | 1,220 | 1,000 |
| 2016/11/11 | 1,250 | 1,251 | 1,238 | 1,238 | 700 |
| 2016/11/10 | 1,242 | 1,242 | 1,203 | 1,217 | 1,000 |
| 2016/11/09 | 1,280 | 1,280 | 1,180 | 1,180 | 2,100 |
| 2016/11/07 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2016/11/04 | 1,294 | 1,294 | 1,294 | 1,294 | 200 |
| 2016/11/02 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2016/10/31 | 1,273 | 1,273 | 1,268 | 1,268 | 700 |
| 2016/10/28 | 1,329 | 1,329 | 1,325 | 1,325 | 200 |
| 2016/10/27 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2016/10/26 | 1,337 | 1,337 | 1,300 | 1,300 | 2,000 |
| 2016/10/25 | 1,255 | 1,300 | 1,255 | 1,300 | 2,100 |
| 2016/10/24 | 1,247 | 1,265 | 1,243 | 1,253 | 1,200 |
| 2016/10/21 | 1,265 | 1,265 | 1,242 | 1,242 | 600 |
| 2016/10/20 | 1,245 | 1,250 | 1,240 | 1,240 | 400 |
| 2016/10/19 | 1,247 | 1,250 | 1,247 | 1,247 | 700 |
| 2016/10/18 | 1,223 | 1,247 | 1,223 | 1,247 | 1,000 |
| 2016/10/13 | 1,222 | 1,222 | 1,221 | 1,221 | 300 |
| 2016/10/12 | 1,245 | 1,245 | 1,245 | 1,245 | 900 |
| 2016/10/11 | 1,250 | 1,250 | 1,222 | 1,245 | 1,600 |
| 2016/10/07 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2016/10/06 | 1,202 | 1,255 | 1,202 | 1,255 | 2,200 |
| 2016/10/05 | 1,201 | 1,206 | 1,201 | 1,202 | 500 |
| 2016/10/04 | 1,217 | 1,217 | 1,205 | 1,205 | 300 |
| 2016/10/03 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2016/09/30 | 1,200 | 1,210 | 1,200 | 1,205 | 500 |
| 2016/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2016/09/27 | 1,200 | 1,215 | 1,200 | 1,215 | 300 |
| 2016/09/26 | 1,223 | 1,223 | 1,201 | 1,201 | 2,400 |
| 2016/09/23 | 1,191 | 1,212 | 1,191 | 1,212 | 1,400 |
| 2016/09/20 | 1,201 | 1,205 | 1,179 | 1,194 | 1,300 |
| 2016/09/16 | 1,160 | 1,225 | 1,160 | 1,225 | 1,600 |
| 2016/09/15 | 1,165 | 1,165 | 1,160 | 1,160 | 600 |
| 2016/09/14 | 1,169 | 1,169 | 1,165 | 1,165 | 1,200 |
| 2016/09/13 | 1,185 | 1,185 | 1,170 | 1,170 | 1,300 |
| 2016/09/12 | 1,191 | 1,191 | 1,191 | 1,191 | 400 |
| 2016/09/08 | 1,200 | 1,200 | 1,192 | 1,192 | 400 |
| 2016/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2016/09/06 | 1,227 | 1,227 | 1,200 | 1,200 | 200 |
| 2016/09/02 | 1,188 | 1,188 | 1,188 | 1,188 | 400 |
| 2016/09/01 | 1,215 | 1,220 | 1,190 | 1,190 | 900 |
| 2016/08/31 | 1,215 | 1,216 | 1,215 | 1,215 | 500 |
| 2016/08/30 | 1,221 | 1,221 | 1,220 | 1,220 | 200 |
| 2016/08/29 | 1,248 | 1,248 | 1,218 | 1,219 | 1,300 |
| 2016/08/26 | 1,218 | 1,220 | 1,190 | 1,193 | 2,700 |
| 2016/08/25 | 1,188 | 1,201 | 1,187 | 1,200 | 900 |
| 2016/08/24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2016/08/23 | 1,162 | 1,176 | 1,162 | 1,176 | 700 |
| 2016/08/22 | 1,165 | 1,165 | 1,161 | 1,161 | 400 |
| 2016/08/17 | 1,181 | 1,181 | 1,181 | 1,181 | 400 |
| 2016/08/16 | 1,198 | 1,198 | 1,188 | 1,191 | 1,000 |
| 2016/08/15 | 1,202 | 1,202 | 1,196 | 1,196 | 2,300 |
| 2016/08/12 | 1,190 | 1,190 | 1,189 | 1,189 | 500 |
| 2016/08/09 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2016/08/05 | 1,160 | 1,165 | 1,160 | 1,165 | 600 |
| 2016/08/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,600 |
| 2016/08/03 | 1,155 | 1,160 | 1,155 | 1,160 | 1,500 |
| 2016/08/02 | 1,160 | 1,160 | 1,157 | 1,157 | 500 |
| 2016/08/01 | 1,173 | 1,173 | 1,158 | 1,161 | 800 |
| 2016/07/29 | 1,175 | 1,175 | 1,150 | 1,153 | 2,400 |
| 2016/07/28 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2016/07/27 | 1,177 | 1,190 | 1,175 | 1,190 | 800 |
| 2016/07/26 | 1,178 | 1,178 | 1,178 | 1,178 | 2,100 |
| 2016/07/25 | 1,189 | 1,189 | 1,182 | 1,189 | 1,500 |
| 2016/07/22 | 1,190 | 1,190 | 1,183 | 1,189 | 300 |
| 2016/07/21 | 1,194 | 1,194 | 1,187 | 1,190 | 1,200 |
| 2016/07/20 | 1,185 | 1,185 | 1,183 | 1,183 | 1,000 |
| 2016/07/19 | 1,183 | 1,194 | 1,183 | 1,190 | 1,800 |
| 2016/07/15 | 1,170 | 1,181 | 1,166 | 1,181 | 3,500 |
| 2016/07/14 | 1,140 | 1,179 | 1,140 | 1,160 | 41,000 |
| 2016/07/13 | 1,293 | 1,320 | 1,293 | 1,320 | 300 |
| 2016/07/12 | 1,350 | 1,350 | 1,340 | 1,340 | 200 |
| 2016/07/11 | 1,477 | 1,477 | 1,347 | 1,376 | 8,100 |
| 2016/07/08 | 1,287 | 1,300 | 1,287 | 1,297 | 1,700 |
| 2016/07/07 | 1,240 | 1,265 | 1,240 | 1,265 | 900 |
| 2016/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2016/07/05 | 1,204 | 1,227 | 1,203 | 1,220 | 900 |
| 2016/07/04 | 1,217 | 1,218 | 1,203 | 1,205 | 2,600 |
| 2016/07/01 | 1,211 | 1,238 | 1,211 | 1,216 | 500 |
| 2016/06/30 | 1,207 | 1,230 | 1,207 | 1,230 | 200 |
| 2016/06/29 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2016/06/27 | 1,288 | 1,288 | 1,199 | 1,199 | 2,000 |
| 2016/06/24 | 1,225 | 1,225 | 1,192 | 1,200 | 1,100 |
| 2016/06/23 | 1,222 | 1,251 | 1,222 | 1,251 | 400 |
| 2016/06/22 | 1,216 | 1,216 | 1,216 | 1,216 | 700 |
| 2016/06/17 | 1,218 | 1,218 | 1,201 | 1,215 | 400 |
| 2016/06/16 | 1,217 | 1,217 | 1,215 | 1,215 | 300 |
| 2016/06/15 | 1,211 | 1,225 | 1,211 | 1,225 | 500 |
| 2016/06/14 | 1,224 | 1,225 | 1,211 | 1,211 | 1,000 |
| 2016/06/13 | 1,250 | 1,290 | 1,237 | 1,237 | 1,000 |
| 2016/06/09 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2016/06/08 | 1,277 | 1,279 | 1,274 | 1,274 | 1,000 |
| 2016/06/06 | 1,275 | 1,277 | 1,275 | 1,277 | 300 |
| 2016/06/02 | 1,275 | 1,275 | 1,275 | 1,275 | 700 |
| 2016/06/01 | 1,276 | 1,276 | 1,274 | 1,275 | 500 |
| 2016/05/31 | 1,274 | 1,283 | 1,274 | 1,274 | 600 |
| 2016/05/30 | 1,274 | 1,276 | 1,274 | 1,274 | 2,000 |
| 2016/05/27 | 1,330 | 1,330 | 1,274 | 1,274 | 200 |
| 2016/05/26 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 |
| 2016/05/25 | 1,324 | 1,324 | 1,267 | 1,303 | 600 |
| 2016/05/24 | 1,240 | 1,241 | 1,240 | 1,241 | 200 |
| 2016/05/23 | 1,231 | 1,231 | 1,231 | 1,231 | 200 |
| 2016/05/20 | 1,290 | 1,290 | 1,230 | 1,248 | 1,500 |
| 2016/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2016/05/17 | 1,295 | 1,295 | 1,279 | 1,279 | 1,500 |
| 2016/05/16 | 1,292 | 1,295 | 1,292 | 1,295 | 300 |
| 2016/05/13 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2016/05/12 | 1,292 | 1,309 | 1,292 | 1,309 | 200 |
| 2016/05/11 | 1,310 | 1,310 | 1,309 | 1,309 | 300 |
| 2016/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2016/05/09 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2016/05/06 | 1,330 | 1,330 | 1,291 | 1,291 | 800 |
| 2016/05/02 | 1,300 | 1,310 | 1,300 | 1,310 | 500 |
| 2016/04/28 | 1,300 | 1,311 | 1,300 | 1,310 | 2,800 |
| 2016/04/26 | 1,371 | 1,371 | 1,313 | 1,318 | 2,000 |
| 2016/04/25 | 1,350 | 1,350 | 1,311 | 1,311 | 800 |
| 2016/04/22 | 1,340 | 1,350 | 1,310 | 1,350 | 300 |
| 2016/04/21 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2016/04/20 | 1,288 | 1,320 | 1,288 | 1,320 | 300 |
| 2016/04/19 | 1,310 | 1,318 | 1,288 | 1,288 | 700 |
| 2016/04/18 | 1,328 | 1,328 | 1,315 | 1,315 | 200 |
| 2016/04/15 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2016/04/14 | 1,278 | 1,328 | 1,274 | 1,328 | 900 |
| 2016/04/13 | 1,275 | 1,330 | 1,275 | 1,330 | 300 |
| 2016/04/12 | 1,265 | 1,265 | 1,263 | 1,264 | 1,000 |
| 2016/04/11 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2016/04/07 | 1,251 | 1,251 | 1,225 | 1,229 | 3,500 |
| 2016/04/05 | 1,276 | 1,276 | 1,275 | 1,275 | 600 |
| 2016/04/04 | 1,305 | 1,305 | 1,300 | 1,300 | 600 |
| 2016/04/01 | 1,329 | 1,329 | 1,315 | 1,315 | 900 |
| 2016/03/31 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2016/03/30 | 1,352 | 1,352 | 1,318 | 1,329 | 700 |
| 2016/03/29 | 1,322 | 1,352 | 1,322 | 1,352 | 700 |
| 2016/03/28 | 1,419 | 1,419 | 1,402 | 1,402 | 2,400 |
| 2016/03/25 | 1,400 | 1,413 | 1,399 | 1,413 | 1,000 |
| 2016/03/24 | 1,408 | 1,408 | 1,408 | 1,408 | 100 |
| 2016/03/23 | 1,400 | 1,400 | 1,388 | 1,394 | 600 |
| 2016/03/22 | 1,388 | 1,406 | 1,388 | 1,405 | 600 |
| 2016/03/18 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2016/03/17 | 1,403 | 1,403 | 1,403 | 1,403 | 200 |
| 2016/03/16 | 1,361 | 1,386 | 1,361 | 1,386 | 1,100 |
| 2016/03/15 | 1,361 | 1,397 | 1,361 | 1,391 | 2,200 |
| 2016/03/14 | 1,341 | 1,391 | 1,341 | 1,391 | 1,300 |
| 2016/03/11 | 1,329 | 1,332 | 1,329 | 1,332 | 200 |
| 2016/03/10 | 1,357 | 1,357 | 1,327 | 1,329 | 1,400 |
| 2016/03/08 | 1,365 | 1,366 | 1,357 | 1,357 | 500 |
| 2016/03/07 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2016/03/04 | 1,350 | 1,352 | 1,350 | 1,352 | 400 |
| 2016/03/03 | 1,414 | 1,414 | 1,366 | 1,366 | 300 |
| 2016/03/02 | 1,397 | 1,397 | 1,358 | 1,358 | 1,200 |
| 2016/03/01 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2016/02/29 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2016/02/26 | 1,429 | 1,429 | 1,369 | 1,369 | 1,800 |
| 2016/02/25 | 1,311 | 1,401 | 1,311 | 1,383 | 900 |
| 2016/02/23 | 1,371 | 1,371 | 1,301 | 1,310 | 1,900 |
| 2016/02/22 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2016/02/16 | 1,425 | 1,425 | 1,275 | 1,349 | 2,100 |
| 2016/02/15 | 1,301 | 1,430 | 1,301 | 1,430 | 1,900 |
| 2016/02/12 | 1,300 | 1,313 | 1,241 | 1,252 | 1,900 |
| 2016/02/10 | 1,350 | 1,410 | 1,350 | 1,410 | 400 |
| 2016/02/09 | 1,357 | 1,359 | 1,350 | 1,350 | 3,100 |
| 2016/02/08 | 1,359 | 1,369 | 1,359 | 1,366 | 400 |
| 2016/02/05 | 1,392 | 1,392 | 1,389 | 1,389 | 500 |
| 2016/02/04 | 1,392 | 1,392 | 1,392 | 1,392 | 700 |
| 2016/02/03 | 1,410 | 1,411 | 1,394 | 1,394 | 3,100 |
| 2016/02/01 | 1,397 | 1,425 | 1,397 | 1,425 | 200 |
| 2016/01/29 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2016/01/28 | 1,405 | 1,450 | 1,356 | 1,450 | 4,200 |
| 2016/01/27 | 1,420 | 1,420 | 1,400 | 1,406 | 1,900 |
| 2016/01/26 | 1,400 | 1,406 | 1,400 | 1,406 | 4,100 |
| 2016/01/25 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2016/01/22 | 1,420 | 1,424 | 1,419 | 1,424 | 2,000 |
| 2016/01/21 | 1,445 | 1,450 | 1,420 | 1,420 | 600 |
| 2016/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2016/01/18 | 1,450 | 1,450 | 1,422 | 1,450 | 800 |
| 2016/01/15 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| 2016/01/14 | 1,470 | 1,482 | 1,451 | 1,451 | 1,400 |
| 2016/01/13 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2016/01/12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2016/01/08 | 1,473 | 1,480 | 1,473 | 1,480 | 500 |
| 2016/01/06 | 1,513 | 1,513 | 1,513 | 1,513 | 200 |