イード(6038)の株価時系列情報
イード(6038)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 | 1,490 | 1,570 | 1,482 | 1,560 | 163,200 |
2016/12/29 | 1,514 | 1,543 | 1,480 | 1,509 | 114,800 |
2016/12/28 | 1,511 | 1,568 | 1,471 | 1,537 | 151,900 |
2016/12/27 | 1,441 | 1,573 | 1,441 | 1,527 | 347,500 |
2016/12/26 | 1,600 | 1,618 | 1,435 | 1,457 | 494,000 |
2016/12/22 | 1,425 | 1,493 | 1,395 | 1,493 | 208,000 |
2016/12/21 | 1,390 | 1,428 | 1,370 | 1,400 | 109,000 |
2016/12/20 | 1,398 | 1,418 | 1,366 | 1,401 | 97,500 |
2016/12/19 | 1,405 | 1,469 | 1,394 | 1,405 | 191,300 |
2016/12/16 | 1,358 | 1,410 | 1,358 | 1,410 | 145,700 |
2016/12/15 | 1,378 | 1,410 | 1,333 | 1,340 | 172,100 |
2016/12/14 | 1,325 | 1,378 | 1,325 | 1,360 | 140,300 |
2016/12/13 | 1,335 | 1,339 | 1,305 | 1,311 | 96,900 |
2016/12/12 | 1,299 | 1,354 | 1,268 | 1,354 | 173,600 |
2016/12/09 | 1,240 | 1,299 | 1,230 | 1,269 | 81,500 |
2016/12/08 | 1,320 | 1,320 | 1,255 | 1,264 | 125,800 |
2016/12/07 | 1,290 | 1,339 | 1,279 | 1,320 | 289,500 |
2016/12/06 | 1,221 | 1,285 | 1,220 | 1,249 | 106,500 |
2016/12/05 | 1,223 | 1,265 | 1,210 | 1,216 | 100,200 |
2016/12/02 | 1,222 | 1,239 | 1,200 | 1,212 | 113,400 |
2016/12/01 | 1,220 | 1,248 | 1,205 | 1,206 | 91,200 |
2016/11/30 | 1,250 | 1,265 | 1,201 | 1,209 | 158,500 |
2016/11/29 | 1,288 | 1,300 | 1,225 | 1,247 | 166,800 |
2016/11/28 | 1,237 | 1,365 | 1,235 | 1,299 | 745,600 |
2016/11/25 | 1,242 | 1,249 | 1,180 | 1,208 | 175,700 |
2016/11/24 | 1,372 | 1,388 | 1,246 | 1,272 | 513,800 |
2016/11/22 | 1,261 | 1,352 | 1,240 | 1,341 | 623,700 |
2016/11/21 | 1,120 | 1,268 | 1,088 | 1,185 | 261,900 |
2016/11/18 | 1,091 | 1,118 | 1,076 | 1,086 | 56,900 |
2016/11/17 | 1,062 | 1,100 | 1,061 | 1,094 | 20,500 |
2016/11/16 | 1,073 | 1,115 | 1,033 | 1,091 | 86,600 |
2016/11/15 | 1,090 | 1,175 | 1,051 | 1,067 | 55,500 |
2016/11/14 | 977 | 1,177 | 977 | 1,083 | 118,000 |
2016/11/11 | 1,072 | 1,085 | 1,046 | 1,057 | 45,500 |
2016/11/10 | 1,097 | 1,142 | 1,077 | 1,085 | 55,100 |
2016/11/09 | 1,086 | 1,130 | 971 | 1,028 | 132,700 |
2016/11/08 | 1,113 | 1,130 | 1,086 | 1,096 | 30,700 |
2016/11/07 | 1,124 | 1,143 | 1,111 | 1,113 | 54,000 |
2016/11/04 | 1,111 | 1,122 | 1,084 | 1,100 | 59,400 |
2016/11/02 | 1,155 | 1,169 | 1,110 | 1,111 | 85,600 |
2016/11/01 | 1,216 | 1,216 | 1,146 | 1,153 | 125,700 |
2016/10/31 | 1,252 | 1,252 | 1,215 | 1,217 | 50,000 |
2016/10/28 | 1,272 | 1,282 | 1,240 | 1,252 | 35,400 |
2016/10/27 | 1,261 | 1,295 | 1,249 | 1,272 | 41,000 |
2016/10/26 | 1,234 | 1,274 | 1,211 | 1,260 | 53,700 |
2016/10/25 | 1,279 | 1,318 | 1,245 | 1,250 | 95,200 |
2016/10/24 | 1,324 | 1,330 | 1,262 | 1,288 | 85,500 |
2016/10/21 | 1,332 | 1,354 | 1,309 | 1,324 | 68,300 |
2016/10/20 | 1,351 | 1,369 | 1,313 | 1,324 | 122,500 |
2016/10/19 | 1,385 | 1,385 | 1,351 | 1,368 | 69,400 |
2016/10/18 | 1,320 | 1,397 | 1,320 | 1,376 | 119,600 |
2016/10/17 | 1,335 | 1,370 | 1,267 | 1,358 | 280,400 |
2016/10/14 | 1,515 | 1,531 | 1,360 | 1,387 | 403,300 |
2016/10/13 | 1,480 | 1,575 | 1,475 | 1,521 | 444,800 |
2016/10/12 | 1,467 | 1,527 | 1,460 | 1,481 | 148,700 |
2016/10/11 | 1,480 | 1,537 | 1,467 | 1,489 | 308,500 |
2016/10/07 | 1,425 | 1,460 | 1,409 | 1,441 | 91,900 |
2016/10/06 | 1,520 | 1,523 | 1,425 | 1,446 | 169,600 |
2016/10/05 | 1,449 | 1,495 | 1,438 | 1,490 | 250,600 |
2016/10/04 | 1,420 | 1,440 | 1,395 | 1,424 | 165,600 |
2016/10/03 | 1,400 | 1,466 | 1,390 | 1,440 | 240,600 |
2016/09/30 | 1,455 | 1,475 | 1,408 | 1,413 | 391,300 |
2016/09/29 | 1,452 | 1,520 | 1,423 | 1,499 | 363,500 |
2016/09/28 | 1,512 | 1,587 | 1,447 | 1,474 | 530,200 |
2016/09/27 | 1,466 | 1,524 | 1,423 | 1,521 | 479,700 |
2016/09/26 | 1,489 | 1,564 | 1,456 | 1,494 | 763,400 |
2016/09/23 | 1,392 | 1,487 | 1,387 | 1,437 | 774,800 |
2016/09/21 | 1,326 | 1,387 | 1,288 | 1,371 | 391,500 |
2016/09/20 | 1,231 | 1,392 | 1,226 | 1,332 | 1,083,000 |
2016/09/16 | 1,256 | 1,285 | 1,207 | 1,237 | 240,800 |
2016/09/15 | 1,280 | 1,362 | 1,231 | 1,270 | 848,200 |
2016/09/14 | 1,319 | 1,339 | 1,206 | 1,230 | 467,000 |
2016/09/13 | 1,326 | 1,398 | 1,304 | 1,329 | 741,700 |
2016/09/12 | 1,344 | 1,444 | 1,288 | 1,313 | 672,000 |
2016/09/09 | 1,380 | 1,405 | 1,332 | 1,373 | 833,800 |
2016/09/08 | 1,550 | 1,574 | 1,323 | 1,350 | 1,979,300 |
2016/09/07 | 1,587 | 1,693 | 1,573 | 1,590 | 2,582,500 |
2016/09/06 | 1,751 | 1,759 | 1,546 | 1,667 | 6,419,700 |
2016/09/05 | 1,410 | 1,624 | 1,405 | 1,624 | 4,650,000 |
2016/09/02 | 1,125 | 1,391 | 1,123 | 1,324 | 2,791,500 |
2016/09/01 | 1,099 | 1,112 | 1,070 | 1,092 | 29,400 |
2016/08/31 | 1,115 | 1,117 | 1,070 | 1,082 | 38,900 |
2016/08/30 | 1,020 | 1,120 | 1,013 | 1,117 | 86,900 |
2016/08/29 | 997 | 1,020 | 972 | 1,020 | 16,100 |
2016/08/26 | 1,024 | 1,024 | 990 | 998 | 14,700 |
2016/08/25 | 1,002 | 1,044 | 1,002 | 1,030 | 27,400 |
2016/08/24 | 1,017 | 1,038 | 963 | 1,026 | 48,000 |
2016/08/23 | 1,049 | 1,074 | 992 | 1,011 | 227,700 |
2016/08/22 | 969 | 985 | 961 | 970 | 19,200 |
2016/08/19 | 1,001 | 1,001 | 957 | 969 | 16,900 |
2016/08/18 | 986 | 1,029 | 968 | 981 | 28,700 |
2016/08/17 | 986 | 1,050 | 968 | 986 | 47,400 |
2016/08/16 | 977 | 997 | 951 | 976 | 73,400 |
2016/08/15 | 939 | 1,240 | 901 | 1,007 | 1,181,200 |
2016/08/12 | 980 | 1,014 | 975 | 1,014 | 14,100 |
2016/08/10 | 1,004 | 1,004 | 965 | 975 | 7,400 |
2016/08/09 | 985 | 989 | 963 | 989 | 10,400 |
2016/08/08 | 995 | 995 | 971 | 978 | 4,400 |
2016/08/05 | 1,003 | 1,003 | 965 | 967 | 8,100 |
2016/08/04 | 955 | 999 | 951 | 991 | 12,900 |
2016/08/03 | 985 | 1,002 | 962 | 965 | 7,300 |
2016/08/02 | 1,008 | 1,045 | 994 | 1,003 | 15,000 |
2016/08/01 | 975 | 993 | 956 | 993 | 14,300 |
2016/07/29 | 923 | 962 | 920 | 962 | 21,700 |
2016/07/28 | 965 | 967 | 933 | 937 | 18,500 |
2016/07/27 | 999 | 1,001 | 962 | 977 | 23,600 |
2016/07/26 | 1,010 | 1,023 | 987 | 991 | 16,000 |
2016/07/25 | 1,037 | 1,058 | 995 | 1,003 | 39,400 |
2016/07/22 | 1,051 | 1,091 | 986 | 1,037 | 104,100 |
2016/07/21 | 1,050 | 1,170 | 1,050 | 1,070 | 174,900 |
2016/07/20 | 1,031 | 1,031 | 985 | 1,012 | 63,100 |
2016/07/19 | 1,001 | 1,240 | 984 | 1,061 | 539,800 |
2016/07/15 | 1,061 | 1,061 | 1,037 | 1,061 | 258,600 |
2016/07/14 | 916 | 919 | 900 | 911 | 14,900 |
2016/07/13 | 919 | 919 | 898 | 905 | 12,400 |
2016/07/12 | 895 | 910 | 892 | 904 | 13,200 |
2016/07/11 | 881 | 890 | 865 | 886 | 8,000 |
2016/07/08 | 854 | 868 | 841 | 866 | 6,200 |
2016/07/07 | 840 | 854 | 831 | 854 | 5,100 |
2016/07/06 | 864 | 864 | 833 | 851 | 3,600 |
2016/07/05 | 880 | 880 | 866 | 868 | 2,100 |
2016/07/04 | 855 | 884 | 847 | 881 | 12,700 |
2016/07/01 | 841 | 872 | 824 | 872 | 14,000 |
2016/06/30 | 870 | 885 | 832 | 850 | 9,800 |
2016/06/29 | 830 | 869 | 830 | 859 | 8,400 |
2016/06/28 | 799 | 815 | 778 | 815 | 7,600 |
2016/06/27 | 790 | 817 | 780 | 797 | 18,700 |
2016/06/24 | 908 | 908 | 764 | 805 | 57,600 |
2016/06/23 | 879 | 893 | 857 | 882 | 16,200 |
2016/06/22 | 934 | 934 | 862 | 864 | 29,500 |
2016/06/21 | 840 | 952 | 836 | 899 | 56,200 |
2016/06/20 | 802 | 846 | 802 | 846 | 13,100 |
2016/06/17 | 810 | 824 | 788 | 802 | 15,300 |
2016/06/16 | 850 | 850 | 780 | 792 | 28,200 |
2016/06/15 | 820 | 855 | 815 | 855 | 18,000 |
2016/06/14 | 854 | 865 | 815 | 825 | 34,000 |
2016/06/13 | 875 | 875 | 853 | 854 | 18,000 |
2016/06/10 | 889 | 900 | 872 | 889 | 20,500 |
2016/06/09 | 899 | 914 | 890 | 900 | 14,900 |
2016/06/08 | 905 | 923 | 875 | 899 | 70,400 |
2016/06/07 | 953 | 962 | 900 | 910 | 116,000 |
2016/06/06 | 990 | 1,130 | 952 | 965 | 382,800 |
2016/06/03 | 900 | 1,012 | 900 | 980 | 92,100 |
2016/06/02 | 920 | 920 | 891 | 904 | 26,800 |
2016/06/01 | 915 | 927 | 890 | 920 | 35,100 |
2016/05/31 | 922 | 924 | 910 | 922 | 18,500 |
2016/05/30 | 888 | 950 | 888 | 921 | 61,200 |
2016/05/27 | 909 | 924 | 893 | 896 | 41,500 |
2016/05/26 | 940 | 963 | 901 | 924 | 119,100 |
2016/05/25 | 973 | 986 | 923 | 970 | 267,200 |
2016/05/24 | 1,175 | 1,188 | 983 | 986 | 882,900 |
2016/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 20,300 |
2016/05/20 | 910 | 910 | 910 | 910 | 15,100 |
2016/05/19 | 756 | 770 | 755 | 760 | 8,700 |
2016/05/18 | 766 | 788 | 755 | 778 | 17,100 |
2016/05/17 | 760 | 771 | 752 | 766 | 10,300 |
2016/05/16 | 781 | 781 | 750 | 753 | 28,200 |
2016/05/13 | 800 | 810 | 771 | 776 | 45,400 |
2016/05/12 | 858 | 864 | 807 | 810 | 25,600 |
2016/05/11 | 797 | 855 | 797 | 832 | 42,900 |
2016/05/10 | 805 | 808 | 794 | 806 | 10,500 |
2016/05/09 | 806 | 815 | 785 | 809 | 21,800 |
2016/05/06 | 759 | 802 | 759 | 800 | 33,700 |
2016/05/02 | 720 | 759 | 720 | 745 | 16,100 |
2016/04/28 | 773 | 795 | 701 | 741 | 39,600 |
2016/04/27 | 779 | 802 | 761 | 785 | 29,900 |
2016/04/26 | 804 | 832 | 742 | 790 | 76,300 |
2016/04/25 | 760 | 815 | 750 | 805 | 67,500 |
2016/04/22 | 774 | 774 | 741 | 750 | 22,500 |
2016/04/21 | 796 | 796 | 732 | 774 | 84,600 |
2016/04/20 | 684 | 755 | 678 | 755 | 87,300 |
2016/04/19 | 652 | 685 | 652 | 675 | 25,400 |
2016/04/18 | 659 | 659 | 620 | 640 | 10,700 |
2016/04/15 | 657 | 685 | 647 | 660 | 31,200 |
2016/04/14 | 673 | 707 | 670 | 677 | 37,200 |
2016/04/13 | 675 | 681 | 662 | 674 | 20,600 |
2016/04/12 | 654 | 685 | 638 | 675 | 29,500 |
2016/04/11 | 649 | 664 | 635 | 657 | 6,200 |
2016/04/08 | 620 | 643 | 608 | 639 | 11,500 |
2016/04/07 | 624 | 635 | 624 | 635 | 4,800 |
2016/04/06 | 636 | 636 | 624 | 628 | 10,200 |
2016/04/05 | 663 | 676 | 624 | 641 | 23,800 |
2016/04/04 | 655 | 681 | 655 | 673 | 20,900 |
2016/04/01 | 675 | 690 | 651 | 665 | 36,300 |
2016/03/31 | 640 | 677 | 640 | 669 | 24,100 |
2016/03/30 | 627 | 647 | 627 | 640 | 13,400 |
2016/03/29 | 620 | 636 | 618 | 627 | 8,700 |
2016/03/28 | 630 | 639 | 610 | 614 | 20,200 |
2016/03/25 | 645 | 645 | 627 | 631 | 13,500 |
2016/03/24 | 648 | 648 | 631 | 638 | 12,400 |
2016/03/23 | 649 | 666 | 640 | 649 | 14,400 |
2016/03/22 | 644 | 652 | 639 | 648 | 12,700 |
2016/03/18 | 659 | 673 | 635 | 648 | 16,200 |
2016/03/17 | 700 | 705 | 650 | 653 | 64,400 |
2016/03/16 | 631 | 726 | 631 | 698 | 121,500 |
2016/03/15 | 652 | 664 | 620 | 635 | 34,100 |
2016/03/14 | 698 | 708 | 662 | 662 | 32,600 |
2016/03/11 | 683 | 704 | 669 | 688 | 26,600 |
2016/03/10 | 645 | 694 | 645 | 673 | 18,900 |
2016/03/09 | 669 | 669 | 631 | 649 | 30,900 |
2016/03/08 | 677 | 677 | 640 | 675 | 50,800 |
2016/03/07 | 633 | 683 | 623 | 681 | 95,500 |
2016/03/04 | 587 | 631 | 587 | 616 | 67,500 |
2016/03/03 | 575 | 604 | 571 | 594 | 44,600 |
2016/03/02 | 569 | 573 | 566 | 570 | 25,800 |
2016/03/01 | 561 | 575 | 560 | 563 | 24,400 |
2016/02/29 | 568 | 582 | 561 | 561 | 25,000 |
2016/02/26 | 572 | 574 | 559 | 561 | 35,800 |
2016/02/25 | 584 | 584 | 560 | 570 | 45,700 |
2016/02/24 | 575 | 590 | 574 | 578 | 9,500 |
2016/02/23 | 600 | 600 | 580 | 582 | 17,100 |
2016/02/22 | 586 | 605 | 586 | 600 | 42,700 |
2016/02/19 | 584 | 587 | 572 | 585 | 13,200 |
2016/02/18 | 565 | 611 | 562 | 602 | 30,200 |
2016/02/17 | 582 | 585 | 555 | 559 | 34,600 |
2016/02/16 | 590 | 590 | 561 | 571 | 46,800 |
2016/02/15 | 611 | 620 | 571 | 580 | 30,200 |
2016/02/12 | 596 | 620 | 587 | 598 | 26,400 |
2016/02/10 | 695 | 695 | 657 | 666 | 17,500 |
2016/02/09 | 700 | 700 | 653 | 655 | 18,400 |
2016/02/08 | 720 | 726 | 701 | 712 | 13,500 |
2016/02/05 | 747 | 779 | 715 | 721 | 22,100 |
2016/02/04 | 779 | 792 | 741 | 745 | 65,900 |
2016/02/03 | 834 | 840 | 815 | 815 | 174,700 |
2016/02/02 | 973 | 976 | 962 | 965 | 5,600 |
2016/02/01 | 964 | 964 | 936 | 958 | 7,800 |
2016/01/29 | 921 | 953 | 919 | 934 | 11,300 |
2016/01/28 | 928 | 981 | 927 | 941 | 8,800 |
2016/01/27 | 911 | 927 | 910 | 920 | 6,900 |
2016/01/26 | 909 | 919 | 902 | 902 | 2,500 |
2016/01/25 | 920 | 920 | 896 | 909 | 7,600 |
2016/01/22 | 895 | 900 | 870 | 900 | 8,300 |
2016/01/21 | 881 | 898 | 868 | 870 | 17,900 |
2016/01/20 | 917 | 918 | 880 | 890 | 10,200 |
2016/01/19 | 912 | 928 | 896 | 921 | 7,900 |
2016/01/18 | 903 | 910 | 889 | 900 | 21,500 |
2016/01/15 | 948 | 965 | 935 | 940 | 7,800 |
2016/01/14 | 949 | 949 | 915 | 933 | 11,100 |
2016/01/13 | 941 | 977 | 905 | 950 | 22,700 |
2016/01/12 | 1,000 | 1,000 | 931 | 947 | 26,400 |
2016/01/08 | 1,020 | 1,039 | 1,003 | 1,008 | 11,700 |
2016/01/07 | 1,009 | 1,028 | 1,001 | 1,019 | 6,500 |
2016/01/06 | 1,017 | 1,037 | 1,017 | 1,017 | 1,800 |
2016/01/05 | 1,034 | 1,044 | 1,015 | 1,017 | 10,600 |
2016/01/04 | 1,060 | 1,080 | 1,030 | 1,034 | 10,800 |