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 |
|---|---|---|---|---|---|
| 2017/12/29 | 907 | 920 | 904 | 919 | 8,700 |
| 2017/12/28 | 896 | 935 | 896 | 906 | 28,700 |
| 2017/12/27 | 865 | 894 | 865 | 894 | 17,300 |
| 2017/12/26 | 865 | 876 | 861 | 862 | 35,200 |
| 2017/12/25 | 880 | 883 | 868 | 870 | 47,400 |
| 2017/12/22 | 886 | 886 | 877 | 880 | 31,100 |
| 2017/12/21 | 890 | 890 | 879 | 886 | 20,300 |
| 2017/12/20 | 903 | 903 | 890 | 890 | 26,000 |
| 2017/12/19 | 910 | 913 | 896 | 899 | 24,200 |
| 2017/12/18 | 926 | 927 | 910 | 910 | 43,000 |
| 2017/12/15 | 930 | 938 | 930 | 934 | 10,600 |
| 2017/12/14 | 939 | 941 | 928 | 937 | 25,000 |
| 2017/12/13 | 937 | 942 | 932 | 941 | 11,500 |
| 2017/12/12 | 945 | 948 | 937 | 939 | 9,100 |
| 2017/12/11 | 949 | 949 | 940 | 947 | 14,200 |
| 2017/12/08 | 949 | 949 | 942 | 944 | 3,700 |
| 2017/12/07 | 930 | 950 | 930 | 946 | 14,700 |
| 2017/12/06 | 938 | 943 | 933 | 934 | 17,800 |
| 2017/12/05 | 947 | 947 | 935 | 942 | 15,200 |
| 2017/12/04 | 961 | 961 | 941 | 948 | 17,700 |
| 2017/12/01 | 959 | 964 | 953 | 961 | 15,100 |
| 2017/11/30 | 960 | 963 | 957 | 963 | 4,900 |
| 2017/11/29 | 980 | 980 | 959 | 963 | 17,000 |
| 2017/11/28 | 978 | 983 | 964 | 975 | 14,600 |
| 2017/11/27 | 991 | 995 | 985 | 985 | 24,700 |
| 2017/11/24 | 972 | 990 | 967 | 988 | 30,800 |
| 2017/11/22 | 967 | 970 | 960 | 970 | 22,700 |
| 2017/11/21 | 960 | 960 | 955 | 959 | 17,000 |
| 2017/11/20 | 950 | 954 | 947 | 954 | 7,200 |
| 2017/11/17 | 951 | 951 | 940 | 949 | 13,800 |
| 2017/11/16 | 950 | 950 | 942 | 946 | 11,600 |
| 2017/11/15 | 966 | 984 | 938 | 948 | 61,500 |
| 2017/11/14 | 941 | 946 | 934 | 937 | 13,700 |
| 2017/11/13 | 942 | 943 | 937 | 943 | 4,600 |
| 2017/11/10 | 935 | 945 | 935 | 941 | 12,200 |
| 2017/11/09 | 946 | 949 | 936 | 942 | 18,600 |
| 2017/11/08 | 941 | 947 | 941 | 942 | 6,700 |
| 2017/11/07 | 944 | 949 | 944 | 944 | 3,700 |
| 2017/11/06 | 946 | 953 | 944 | 944 | 5,400 |
| 2017/11/02 | 957 | 957 | 945 | 953 | 8,700 |
| 2017/11/01 | 952 | 958 | 945 | 954 | 19,100 |
| 2017/10/31 | 950 | 957 | 949 | 957 | 5,300 |
| 2017/10/30 | 949 | 956 | 948 | 952 | 5,300 |
| 2017/10/27 | 948 | 958 | 946 | 949 | 10,500 |
| 2017/10/26 | 959 | 962 | 946 | 952 | 11,000 |
| 2017/10/25 | 968 | 969 | 957 | 957 | 12,200 |
| 2017/10/24 | 961 | 965 | 956 | 965 | 8,100 |
| 2017/10/23 | 968 | 968 | 957 | 960 | 12,200 |
| 2017/10/20 | 967 | 974 | 967 | 974 | 10,900 |
| 2017/10/19 | 976 | 983 | 968 | 968 | 22,000 |
| 2017/10/18 | 984 | 1,044 | 967 | 984 | 173,100 |
| 2017/10/17 | 959 | 973 | 952 | 960 | 15,700 |
| 2017/10/16 | 959 | 959 | 948 | 959 | 14,800 |
| 2017/10/13 | 950 | 957 | 950 | 956 | 14,600 |
| 2017/10/12 | 950 | 956 | 946 | 950 | 6,400 |
| 2017/10/11 | 949 | 955 | 943 | 946 | 10,500 |
| 2017/10/10 | 948 | 949 | 944 | 949 | 5,000 |
| 2017/10/06 | 945 | 952 | 944 | 945 | 4,900 |
| 2017/10/05 | 944 | 948 | 941 | 944 | 14,400 |
| 2017/10/04 | 945 | 949 | 943 | 944 | 13,900 |
| 2017/10/03 | 945 | 950 | 944 | 947 | 15,700 |
| 2017/10/02 | 954 | 961 | 944 | 946 | 13,300 |
| 2017/09/29 | 941 | 956 | 941 | 943 | 16,000 |
| 2017/09/28 | 951 | 951 | 942 | 945 | 18,100 |
| 2017/09/27 | 941 | 949 | 941 | 948 | 23,400 |
| 2017/09/26 | 962 | 965 | 948 | 952 | 15,300 |
| 2017/09/25 | 963 | 971 | 961 | 966 | 16,800 |
| 2017/09/22 | 976 | 976 | 956 | 961 | 31,600 |
| 2017/09/21 | 980 | 984 | 971 | 972 | 13,100 |
| 2017/09/20 | 953 | 1,083 | 953 | 970 | 181,500 |
| 2017/09/19 | 955 | 965 | 952 | 955 | 7,700 |
| 2017/09/15 | 952 | 965 | 951 | 951 | 21,300 |
| 2017/09/14 | 980 | 980 | 955 | 962 | 22,900 |
| 2017/09/13 | 971 | 997 | 965 | 970 | 57,500 |
| 2017/09/12 | 962 | 974 | 962 | 974 | 18,000 |
| 2017/09/11 | 970 | 977 | 961 | 970 | 13,700 |
| 2017/09/08 | 968 | 979 | 953 | 966 | 22,200 |
| 2017/09/07 | 982 | 995 | 966 | 967 | 27,800 |
| 2017/09/06 | 961 | 999 | 961 | 984 | 32,200 |
| 2017/09/05 | 1,045 | 1,045 | 989 | 990 | 63,700 |
| 2017/09/04 | 1,065 | 1,069 | 1,033 | 1,046 | 34,200 |
| 2017/09/01 | 1,062 | 1,091 | 1,062 | 1,078 | 53,500 |
| 2017/08/31 | 1,053 | 1,082 | 1,053 | 1,068 | 55,000 |
| 2017/08/30 | 1,049 | 1,061 | 1,048 | 1,053 | 20,800 |
| 2017/08/29 | 1,061 | 1,066 | 1,045 | 1,047 | 22,400 |
| 2017/08/28 | 1,066 | 1,077 | 1,060 | 1,061 | 30,500 |
| 2017/08/25 | 1,055 | 1,079 | 1,055 | 1,075 | 25,200 |
| 2017/08/24 | 1,045 | 1,077 | 1,045 | 1,054 | 34,400 |
| 2017/08/23 | 1,028 | 1,058 | 1,025 | 1,045 | 35,700 |
| 2017/08/22 | 1,045 | 1,045 | 1,023 | 1,028 | 28,000 |
| 2017/08/21 | 1,050 | 1,080 | 1,040 | 1,045 | 93,300 |
| 2017/08/18 | 1,120 | 1,156 | 1,037 | 1,055 | 698,600 |
| 2017/08/17 | 1,005 | 1,010 | 984 | 1,000 | 21,800 |
| 2017/08/16 | 971 | 1,010 | 971 | 1,004 | 33,600 |
| 2017/08/15 | 959 | 978 | 952 | 975 | 27,300 |
| 2017/08/14 | 934 | 967 | 934 | 967 | 26,900 |
| 2017/08/10 | 951 | 962 | 936 | 937 | 37,900 |
| 2017/08/09 | 992 | 992 | 969 | 970 | 19,600 |
| 2017/08/08 | 986 | 998 | 980 | 991 | 9,300 |
| 2017/08/07 | 980 | 986 | 973 | 983 | 16,900 |
| 2017/08/04 | 992 | 992 | 982 | 988 | 15,100 |
| 2017/08/03 | 1,010 | 1,012 | 987 | 990 | 21,900 |
| 2017/08/02 | 999 | 1,025 | 992 | 1,010 | 82,200 |
| 2017/08/01 | 1,058 | 1,059 | 1,035 | 1,045 | 22,000 |
| 2017/07/31 | 1,069 | 1,069 | 1,054 | 1,058 | 8,300 |
| 2017/07/28 | 1,068 | 1,069 | 1,061 | 1,067 | 13,300 |
| 2017/07/27 | 1,072 | 1,072 | 1,065 | 1,071 | 7,000 |
| 2017/07/26 | 1,076 | 1,076 | 1,063 | 1,069 | 9,900 |
| 2017/07/25 | 1,077 | 1,077 | 1,065 | 1,076 | 9,100 |
| 2017/07/24 | 1,063 | 1,075 | 1,061 | 1,070 | 14,900 |
| 2017/07/21 | 1,069 | 1,078 | 1,067 | 1,073 | 11,300 |
| 2017/07/20 | 1,074 | 1,075 | 1,069 | 1,073 | 5,200 |
| 2017/07/19 | 1,061 | 1,074 | 1,059 | 1,066 | 15,600 |
| 2017/07/18 | 1,098 | 1,108 | 1,068 | 1,072 | 24,000 |
| 2017/07/14 | 1,104 | 1,115 | 1,096 | 1,097 | 11,100 |
| 2017/07/13 | 1,118 | 1,126 | 1,095 | 1,095 | 12,400 |
| 2017/07/12 | 1,095 | 1,114 | 1,092 | 1,114 | 10,900 |
| 2017/07/11 | 1,116 | 1,134 | 1,091 | 1,096 | 19,200 |
| 2017/07/10 | 1,133 | 1,165 | 1,115 | 1,124 | 78,500 |
| 2017/07/07 | 1,049 | 1,096 | 1,045 | 1,096 | 31,300 |
| 2017/07/06 | 1,055 | 1,062 | 1,051 | 1,054 | 14,000 |
| 2017/07/05 | 1,045 | 1,068 | 1,045 | 1,054 | 19,700 |
| 2017/07/04 | 1,060 | 1,067 | 1,053 | 1,053 | 29,900 |
| 2017/07/03 | 1,061 | 1,070 | 1,059 | 1,064 | 10,900 |
| 2017/06/30 | 1,050 | 1,079 | 1,044 | 1,075 | 25,800 |
| 2017/06/29 | 1,052 | 1,071 | 1,052 | 1,066 | 24,800 |
| 2017/06/28 | 1,077 | 1,077 | 1,047 | 1,056 | 34,200 |
| 2017/06/27 | 1,074 | 1,086 | 1,065 | 1,077 | 15,200 |
| 2017/06/26 | 1,067 | 1,085 | 1,063 | 1,074 | 11,600 |
| 2017/06/23 | 1,087 | 1,087 | 1,050 | 1,070 | 29,700 |
| 2017/06/22 | 1,070 | 1,110 | 1,070 | 1,087 | 21,700 |
| 2017/06/21 | 1,068 | 1,077 | 1,055 | 1,070 | 16,100 |
| 2017/06/20 | 1,076 | 1,100 | 1,067 | 1,073 | 27,000 |
| 2017/06/19 | 1,067 | 1,070 | 1,047 | 1,062 | 21,600 |
| 2017/06/16 | 1,071 | 1,084 | 1,066 | 1,071 | 12,600 |
| 2017/06/15 | 1,080 | 1,094 | 1,067 | 1,072 | 22,800 |
| 2017/06/14 | 1,096 | 1,115 | 1,080 | 1,094 | 16,900 |
| 2017/06/13 | 1,069 | 1,115 | 1,067 | 1,096 | 33,000 |
| 2017/06/12 | 1,120 | 1,121 | 1,090 | 1,097 | 38,500 |
| 2017/06/09 | 1,126 | 1,154 | 1,126 | 1,126 | 22,400 |
| 2017/06/08 | 1,127 | 1,168 | 1,125 | 1,125 | 16,500 |
| 2017/06/07 | 1,135 | 1,148 | 1,126 | 1,137 | 19,900 |
| 2017/06/06 | 1,159 | 1,162 | 1,125 | 1,130 | 53,100 |
| 2017/06/05 | 1,153 | 1,185 | 1,153 | 1,170 | 26,900 |
| 2017/06/02 | 1,195 | 1,235 | 1,112 | 1,170 | 112,700 |
| 2017/06/01 | 1,171 | 1,199 | 1,171 | 1,195 | 36,300 |
| 2017/05/31 | 1,157 | 1,183 | 1,153 | 1,180 | 33,400 |
| 2017/05/30 | 1,180 | 1,224 | 1,154 | 1,157 | 84,000 |
| 2017/05/29 | 1,150 | 1,178 | 1,144 | 1,161 | 26,600 |
| 2017/05/26 | 1,187 | 1,187 | 1,162 | 1,181 | 9,000 |
| 2017/05/25 | 1,186 | 1,195 | 1,166 | 1,176 | 13,000 |
| 2017/05/24 | 1,151 | 1,190 | 1,145 | 1,182 | 43,900 |
| 2017/05/23 | 1,206 | 1,224 | 1,151 | 1,151 | 73,400 |
| 2017/05/22 | 1,183 | 1,216 | 1,167 | 1,203 | 64,600 |
| 2017/05/19 | 1,141 | 1,165 | 1,122 | 1,162 | 41,300 |
| 2017/05/18 | 1,136 | 1,166 | 1,090 | 1,140 | 58,600 |
| 2017/05/17 | 1,168 | 1,178 | 1,095 | 1,136 | 55,900 |
| 2017/05/16 | 1,102 | 1,185 | 1,087 | 1,146 | 68,800 |
| 2017/05/15 | 1,120 | 1,135 | 1,055 | 1,102 | 57,400 |
| 2017/05/12 | 1,134 | 1,161 | 1,134 | 1,140 | 22,200 |
| 2017/05/11 | 1,206 | 1,217 | 1,150 | 1,164 | 53,300 |
| 2017/05/10 | 1,220 | 1,239 | 1,197 | 1,205 | 44,800 |
| 2017/05/09 | 1,187 | 1,239 | 1,180 | 1,207 | 68,900 |
| 2017/05/08 | 1,157 | 1,185 | 1,150 | 1,174 | 33,800 |
| 2017/05/02 | 1,120 | 1,165 | 1,120 | 1,155 | 53,400 |
| 2017/05/01 | 1,116 | 1,144 | 1,115 | 1,122 | 27,000 |
| 2017/04/28 | 1,160 | 1,160 | 1,107 | 1,123 | 52,000 |
| 2017/04/27 | 1,151 | 1,244 | 1,139 | 1,143 | 167,500 |
| 2017/04/26 | 1,149 | 1,149 | 1,118 | 1,130 | 18,800 |
| 2017/04/25 | 1,079 | 1,134 | 1,079 | 1,132 | 23,600 |
| 2017/04/24 | 1,110 | 1,132 | 1,082 | 1,087 | 27,400 |
| 2017/04/21 | 1,143 | 1,166 | 1,111 | 1,125 | 36,700 |
| 2017/04/20 | 1,100 | 1,172 | 1,095 | 1,142 | 45,800 |
| 2017/04/19 | 1,110 | 1,134 | 1,110 | 1,111 | 18,800 |
| 2017/04/18 | 1,095 | 1,143 | 1,091 | 1,107 | 33,500 |
| 2017/04/17 | 1,038 | 1,094 | 1,036 | 1,088 | 33,700 |
| 2017/04/14 | 1,028 | 1,095 | 1,028 | 1,057 | 31,200 |
| 2017/04/13 | 999 | 1,061 | 992 | 1,058 | 59,400 |
| 2017/04/12 | 1,068 | 1,068 | 1,021 | 1,023 | 73,700 |
| 2017/04/11 | 1,075 | 1,096 | 1,056 | 1,080 | 57,900 |
| 2017/04/10 | 1,092 | 1,159 | 1,092 | 1,120 | 81,400 |
| 2017/04/07 | 1,093 | 1,107 | 1,030 | 1,084 | 101,800 |
| 2017/04/06 | 1,153 | 1,153 | 1,025 | 1,053 | 173,700 |
| 2017/04/05 | 1,160 | 1,180 | 1,113 | 1,168 | 81,300 |
| 2017/04/04 | 1,280 | 1,280 | 1,121 | 1,143 | 219,400 |
| 2017/04/03 | 1,275 | 1,289 | 1,262 | 1,281 | 107,100 |
| 2017/03/31 | 1,268 | 1,275 | 1,255 | 1,262 | 42,700 |
| 2017/03/30 | 1,278 | 1,320 | 1,240 | 1,275 | 174,800 |
| 2017/03/29 | 1,256 | 1,275 | 1,234 | 1,271 | 127,300 |
| 2017/03/28 | 1,189 | 1,341 | 1,185 | 1,232 | 966,400 |
| 2017/03/27 | 1,206 | 1,209 | 1,159 | 1,159 | 73,700 |
| 2017/03/24 | 1,231 | 1,248 | 1,218 | 1,225 | 45,400 |
| 2017/03/23 | 1,250 | 1,260 | 1,221 | 1,230 | 68,100 |
| 2017/03/22 | 1,281 | 1,299 | 1,234 | 1,250 | 72,600 |
| 2017/03/21 | 1,308 | 1,308 | 1,262 | 1,288 | 53,000 |
| 2017/03/17 | 1,309 | 1,338 | 1,261 | 1,276 | 104,900 |
| 2017/03/16 | 1,305 | 1,338 | 1,291 | 1,302 | 128,300 |
| 2017/03/15 | 1,410 | 1,411 | 1,303 | 1,319 | 207,400 |
| 2017/03/14 | 1,419 | 1,435 | 1,401 | 1,405 | 85,200 |
| 2017/03/13 | 1,491 | 1,520 | 1,421 | 1,423 | 128,300 |
| 2017/03/10 | 1,463 | 1,523 | 1,460 | 1,494 | 188,600 |
| 2017/03/09 | 1,447 | 1,475 | 1,445 | 1,466 | 74,700 |
| 2017/03/08 | 1,452 | 1,475 | 1,451 | 1,451 | 50,300 |
| 2017/03/07 | 1,454 | 1,490 | 1,451 | 1,465 | 92,700 |
| 2017/03/06 | 1,445 | 1,468 | 1,430 | 1,451 | 136,700 |
| 2017/03/03 | 1,484 | 1,501 | 1,435 | 1,451 | 412,500 |
| 2017/03/02 | 1,560 | 1,575 | 1,523 | 1,523 | 200,600 |
| 2017/03/01 | 1,638 | 1,696 | 1,533 | 1,573 | 653,000 |
| 2017/02/28 | 1,626 | 1,722 | 1,611 | 1,630 | 548,300 |
| 2017/02/27 | 1,626 | 1,678 | 1,569 | 1,643 | 431,500 |
| 2017/02/24 | 1,511 | 1,651 | 1,510 | 1,600 | 643,700 |
| 2017/02/23 | 1,544 | 1,569 | 1,520 | 1,530 | 216,200 |
| 2017/02/22 | 1,560 | 1,560 | 1,508 | 1,514 | 233,800 |
| 2017/02/21 | 1,590 | 1,616 | 1,529 | 1,555 | 411,200 |
| 2017/02/20 | 1,669 | 1,671 | 1,565 | 1,577 | 578,000 |
| 2017/02/17 | 1,641 | 1,704 | 1,612 | 1,661 | 867,800 |
| 2017/02/16 | 1,775 | 1,835 | 1,656 | 1,666 | 1,655,800 |
| 2017/02/15 | 1,846 | 1,940 | 1,766 | 1,785 | 3,461,900 |
| 2017/02/14 | 1,650 | 1,909 | 1,588 | 1,884 | 2,348,100 |
| 2017/02/13 | 1,390 | 1,884 | 1,388 | 1,656 | 4,710,800 |
| 2017/02/10 | 1,510 | 1,610 | 1,495 | 1,546 | 157,500 |
| 2017/02/09 | 1,481 | 1,520 | 1,481 | 1,488 | 48,500 |
| 2017/02/08 | 1,441 | 1,497 | 1,441 | 1,481 | 54,600 |
| 2017/02/07 | 1,472 | 1,499 | 1,458 | 1,458 | 44,700 |
| 2017/02/06 | 1,420 | 1,490 | 1,416 | 1,471 | 94,900 |
| 2017/02/03 | 1,468 | 1,514 | 1,440 | 1,440 | 85,600 |
| 2017/02/02 | 1,530 | 1,545 | 1,453 | 1,472 | 126,200 |
| 2017/02/01 | 1,597 | 1,597 | 1,517 | 1,538 | 126,300 |
| 2017/01/31 | 1,588 | 1,655 | 1,586 | 1,602 | 177,200 |
| 2017/01/30 | 1,556 | 1,668 | 1,545 | 1,610 | 482,900 |
| 2017/01/27 | 1,502 | 1,551 | 1,502 | 1,505 | 83,200 |
| 2017/01/26 | 1,529 | 1,545 | 1,502 | 1,502 | 137,200 |
| 2017/01/25 | 1,488 | 1,540 | 1,481 | 1,527 | 130,200 |
| 2017/01/24 | 1,467 | 1,487 | 1,437 | 1,465 | 129,300 |
| 2017/01/23 | 1,436 | 1,512 | 1,415 | 1,482 | 226,400 |
| 2017/01/20 | 1,550 | 1,550 | 1,457 | 1,472 | 295,100 |
| 2017/01/19 | 1,660 | 1,660 | 1,546 | 1,566 | 276,500 |
| 2017/01/18 | 1,738 | 1,738 | 1,637 | 1,670 | 283,100 |
| 2017/01/17 | 1,720 | 1,805 | 1,699 | 1,728 | 469,900 |
| 2017/01/16 | 1,674 | 1,732 | 1,671 | 1,682 | 149,000 |
| 2017/01/13 | 1,710 | 1,725 | 1,660 | 1,671 | 235,400 |
| 2017/01/12 | 1,770 | 1,789 | 1,702 | 1,750 | 180,200 |
| 2017/01/11 | 1,780 | 1,815 | 1,738 | 1,780 | 214,300 |
| 2017/01/10 | 1,662 | 1,770 | 1,662 | 1,769 | 259,500 |
| 2017/01/06 | 1,692 | 1,733 | 1,643 | 1,676 | 251,800 |
| 2017/01/05 | 1,620 | 1,700 | 1,585 | 1,700 | 331,400 |
| 2017/01/04 | 1,592 | 1,620 | 1,559 | 1,580 | 197,400 |