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 |
|---|---|---|---|---|---|
| 1996/12/30 | 946 | 946 | 945 | 945 | 9,000 |
| 1996/12/27 | 948 | 948 | 945 | 945 | 4,000 |
| 1996/12/26 | 955 | 955 | 940 | 948 | 17,000 |
| 1996/12/25 | 949 | 955 | 949 | 955 | 19,000 |
| 1996/12/24 | 960 | 960 | 949 | 949 | 21,000 |
| 1996/12/20 | 952 | 960 | 947 | 960 | 15,000 |
| 1996/12/19 | 960 | 960 | 949 | 952 | 43,000 |
| 1996/12/18 | 968 | 969 | 958 | 969 | 39,000 |
| 1996/12/17 | 980 | 980 | 965 | 969 | 7,000 |
| 1996/12/16 | 969 | 969 | 964 | 968 | 38,000 |
| 1996/12/13 | 941 | 955 | 941 | 955 | 41,000 |
| 1996/12/12 | 949 | 951 | 949 | 951 | 11,000 |
| 1996/12/11 | 949 | 950 | 949 | 949 | 6,000 |
| 1996/12/10 | 952 | 953 | 949 | 949 | 29,000 |
| 1996/12/09 | 963 | 963 | 963 | 963 | 52,000 |
| 1996/12/06 | 964 | 964 | 950 | 950 | 85,000 |
| 1996/12/05 | 956 | 965 | 956 | 965 | 23,000 |
| 1996/12/04 | 970 | 970 | 955 | 956 | 16,000 |
| 1996/12/03 | 979 | 980 | 975 | 975 | 15,000 |
| 1996/12/02 | 980 | 980 | 980 | 980 | 9,000 |
| 1996/11/29 | 990 | 990 | 990 | 990 | 4,000 |
| 1996/11/28 | 990 | 990 | 990 | 990 | 18,000 |
| 1996/11/27 | 1,000 | 1,000 | 995 | 995 | 13,000 |
| 1996/11/26 | 992 | 992 | 991 | 991 | 3,000 |
| 1996/11/25 | 1,000 | 1,000 | 991 | 991 | 31,000 |
| 1996/11/22 | 991 | 991 | 982 | 991 | 8,000 |
| 1996/11/21 | 980 | 981 | 980 | 981 | 8,000 |
| 1996/11/20 | 975 | 997 | 975 | 997 | 17,000 |
| 1996/11/19 | 995 | 997 | 995 | 995 | 15,000 |
| 1996/11/18 | 992 | 992 | 991 | 992 | 3,000 |
| 1996/11/15 | 999 | 1,000 | 991 | 995 | 26,000 |
| 1996/11/14 | 980 | 1,000 | 980 | 999 | 47,000 |
| 1996/11/13 | 980 | 980 | 980 | 980 | 5,000 |
| 1996/11/12 | 988 | 988 | 980 | 982 | 5,000 |
| 1996/11/11 | 990 | 990 | 988 | 988 | 7,000 |
| 1996/11/08 | 988 | 988 | 970 | 976 | 38,000 |
| 1996/11/07 | 998 | 998 | 992 | 992 | 20,000 |
| 1996/11/06 | 978 | 988 | 978 | 988 | 8,000 |
| 1996/11/05 | 978 | 978 | 978 | 978 | 203,000 |
| 1996/11/01 | 1,010 | 1,010 | 989 | 989 | 7,000 |
| 1996/10/31 | 1,010 | 1,010 | 996 | 996 | 6,000 |
| 1996/10/30 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1996/10/29 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1996/10/25 | 1,000 | 1,000 | 998 | 999 | 11,000 |
| 1996/10/24 | 973 | 999 | 973 | 999 | 3,000 |
| 1996/10/23 | 972 | 973 | 972 | 972 | 7,000 |
| 1996/10/22 | 1,000 | 1,000 | 980 | 980 | 9,000 |
| 1996/10/21 | 1,010 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1996/10/18 | 990 | 1,010 | 990 | 1,010 | 20,000 |
| 1996/10/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/10/16 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1996/10/15 | 980 | 1,010 | 980 | 1,010 | 51,000 |
| 1996/10/14 | 1,010 | 1,010 | 980 | 980 | 8,000 |
| 1996/10/11 | 980 | 980 | 975 | 980 | 8,000 |
| 1996/10/09 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/10/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/10/07 | 1,010 | 1,010 | 990 | 995 | 4,000 |
| 1996/10/04 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1996/10/03 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 |
| 1996/10/02 | 1,050 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1996/10/01 | 1,050 | 1,050 | 1,030 | 1,040 | 13,000 |
| 1996/09/30 | 1,030 | 1,060 | 1,030 | 1,060 | 31,000 |
| 1996/09/27 | 1,030 | 1,050 | 1,020 | 1,050 | 23,000 |
| 1996/09/26 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1996/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1996/09/24 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1996/09/20 | 1,020 | 1,020 | 990 | 995 | 13,000 |
| 1996/09/19 | 980 | 1,000 | 980 | 1,000 | 37,000 |
| 1996/09/18 | 984 | 990 | 984 | 990 | 15,000 |
| 1996/09/17 | 973 | 995 | 973 | 995 | 31,000 |
| 1996/09/13 | 970 | 970 | 970 | 970 | 6,000 |
| 1996/09/12 | 973 | 990 | 973 | 990 | 11,000 |
| 1996/09/11 | 998 | 1,030 | 990 | 998 | 12,000 |
| 1996/09/10 | 979 | 998 | 979 | 998 | 8,000 |
| 1996/09/09 | 967 | 967 | 967 | 967 | 1,000 |
| 1996/09/06 | 960 | 967 | 960 | 967 | 5,000 |
| 1996/09/05 | 961 | 970 | 960 | 970 | 12,000 |
| 1996/09/04 | 970 | 970 | 970 | 970 | 7,000 |
| 1996/09/03 | 955 | 980 | 955 | 970 | 16,000 |
| 1996/09/02 | 955 | 960 | 955 | 955 | 40,000 |
| 1996/08/30 | 980 | 980 | 950 | 955 | 26,000 |
| 1996/08/29 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/08/28 | 991 | 991 | 991 | 991 | 1,000 |
| 1996/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/08/26 | 1,040 | 1,040 | 999 | 1,000 | 9,000 |
| 1996/08/23 | 1,000 | 1,020 | 999 | 1,020 | 6,000 |
| 1996/08/22 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1996/08/21 | 990 | 991 | 990 | 991 | 7,000 |
| 1996/08/20 | 970 | 970 | 970 | 970 | 8,000 |
| 1996/08/19 | 973 | 973 | 973 | 973 | 1,000 |
| 1996/08/16 | 980 | 980 | 973 | 973 | 17,000 |
| 1996/08/15 | 980 | 990 | 980 | 980 | 10,000 |
| 1996/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/13 | 961 | 990 | 960 | 990 | 12,000 |
| 1996/08/12 | 981 | 981 | 970 | 980 | 5,000 |
| 1996/08/09 | 995 | 995 | 980 | 980 | 20,000 |
| 1996/08/08 | 999 | 1,010 | 995 | 1,000 | 31,000 |
| 1996/08/07 | 998 | 1,000 | 998 | 998 | 25,000 |
| 1996/08/06 | 996 | 1,000 | 996 | 1,000 | 30,000 |
| 1996/08/05 | 996 | 996 | 992 | 995 | 30,000 |
| 1996/08/02 | 996 | 1,000 | 990 | 990 | 15,000 |
| 1996/08/01 | 990 | 995 | 980 | 995 | 83,000 |
| 1996/07/31 | 990 | 1,000 | 990 | 990 | 30,000 |
| 1996/07/30 | 1,010 | 1,010 | 990 | 1,000 | 97,000 |
| 1996/07/29 | 1,000 | 1,010 | 1,000 | 1,000 | 99,000 |
| 1996/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 71,000 |
| 1996/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 34,000 |
| 1996/07/24 | 1,030 | 1,030 | 1,010 | 1,020 | 48,000 |
| 1996/07/23 | 1,050 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1996/07/22 | 1,070 | 1,070 | 1,050 | 1,050 | 82,000 |
| 1996/07/19 | 1,050 | 1,080 | 1,050 | 1,050 | 83,000 |
| 1996/07/18 | 1,050 | 1,070 | 1,050 | 1,050 | 56,000 |
| 1996/07/17 | 1,050 | 1,060 | 1,050 | 1,050 | 51,000 |
| 1996/07/16 | 1,060 | 1,060 | 1,040 | 1,040 | 59,000 |
| 1996/07/15 | 1,060 | 1,070 | 1,060 | 1,070 | 63,000 |
| 1996/07/12 | 1,050 | 1,060 | 1,040 | 1,060 | 32,000 |
| 1996/07/11 | 1,050 | 1,060 | 1,040 | 1,060 | 26,000 |
| 1996/07/10 | 1,060 | 1,060 | 1,060 | 1,060 | 21,000 |
| 1996/07/09 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1996/07/08 | 1,060 | 1,070 | 1,050 | 1,050 | 69,000 |
| 1996/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1996/07/04 | 1,080 | 1,090 | 1,080 | 1,090 | 51,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,060 | 1,080 | 51,000 |
| 1996/07/02 | 1,080 | 1,110 | 1,080 | 1,110 | 169,000 |
| 1996/07/01 | 1,070 | 1,080 | 1,070 | 1,080 | 20,000 |
| 1996/06/28 | 1,080 | 1,080 | 1,070 | 1,070 | 77,000 |
| 1996/06/27 | 1,070 | 1,080 | 1,060 | 1,070 | 34,000 |
| 1996/06/26 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1996/06/25 | 1,080 | 1,080 | 1,070 | 1,070 | 43,000 |
| 1996/06/24 | 1,060 | 1,070 | 1,060 | 1,070 | 29,000 |
| 1996/06/21 | 1,040 | 1,080 | 1,040 | 1,080 | 179,000 |
| 1996/06/20 | 1,020 | 1,030 | 1,020 | 1,020 | 46,000 |
| 1996/06/19 | 1,030 | 1,030 | 1,010 | 1,020 | 59,000 |
| 1996/06/18 | 1,020 | 1,020 | 1,010 | 1,020 | 124,000 |
| 1996/06/17 | 1,020 | 1,020 | 1,000 | 1,010 | 191,000 |
| 1996/06/14 | 1,050 | 1,050 | 1,010 | 1,020 | 67,000 |
| 1996/06/13 | 1,020 | 1,040 | 1,000 | 1,040 | 139,000 |
| 1996/06/12 | 1,030 | 1,050 | 998 | 998 | 159,000 |
| 1996/06/11 | 990 | 1,010 | 990 | 998 | 33,000 |
| 1996/06/10 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 |
| 1996/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 63,000 |
| 1996/06/06 | 1,040 | 1,040 | 1,030 | 1,040 | 39,000 |
| 1996/06/05 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1996/06/04 | 1,020 | 1,030 | 1,020 | 1,030 | 27,000 |
| 1996/06/03 | 1,040 | 1,040 | 1,030 | 1,030 | 44,000 |
| 1996/05/31 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1996/05/29 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1996/05/28 | 1,070 | 1,070 | 1,060 | 1,060 | 68,000 |
| 1996/05/27 | 1,050 | 1,070 | 1,040 | 1,070 | 77,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,020 | 1,020 | 149,000 |
| 1996/05/23 | 1,060 | 1,070 | 1,040 | 1,040 | 101,000 |
| 1996/05/22 | 1,060 | 1,060 | 1,040 | 1,040 | 62,000 |
| 1996/05/21 | 1,040 | 1,050 | 1,030 | 1,040 | 75,000 |
| 1996/05/20 | 1,060 | 1,060 | 1,040 | 1,040 | 67,000 |
| 1996/05/17 | 1,060 | 1,070 | 1,050 | 1,050 | 40,000 |
| 1996/05/16 | 1,060 | 1,070 | 1,060 | 1,060 | 46,000 |
| 1996/05/15 | 1,050 | 1,060 | 1,040 | 1,040 | 14,000 |
| 1996/05/14 | 1,050 | 1,060 | 1,040 | 1,040 | 24,000 |
| 1996/05/13 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 |
| 1996/05/10 | 1,050 | 1,090 | 1,050 | 1,090 | 72,000 |
| 1996/05/09 | 1,070 | 1,070 | 1,030 | 1,030 | 72,000 |
| 1996/05/08 | 1,050 | 1,070 | 1,040 | 1,050 | 38,000 |
| 1996/05/07 | 1,050 | 1,060 | 1,050 | 1,050 | 222,000 |
| 1996/05/02 | 1,040 | 1,050 | 1,040 | 1,040 | 31,000 |
| 1996/05/01 | 1,040 | 1,040 | 1,030 | 1,040 | 24,000 |
| 1996/04/30 | 1,040 | 1,040 | 1,020 | 1,040 | 36,000 |
| 1996/04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 30,000 |
| 1996/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 29,000 |
| 1996/04/24 | 1,030 | 1,040 | 1,030 | 1,030 | 62,000 |
| 1996/04/23 | 1,030 | 1,050 | 1,030 | 1,040 | 34,000 |
| 1996/04/22 | 1,030 | 1,040 | 1,030 | 1,030 | 86,000 |
| 1996/04/19 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1996/04/18 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1996/04/17 | 1,030 | 1,040 | 1,030 | 1,030 | 76,000 |
| 1996/04/16 | 1,040 | 1,040 | 1,020 | 1,020 | 38,000 |
| 1996/04/15 | 1,010 | 1,040 | 1,010 | 1,030 | 60,000 |
| 1996/04/12 | 1,000 | 1,030 | 995 | 1,000 | 237,000 |
| 1996/04/11 | 1,030 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1996/04/10 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 |
| 1996/04/09 | 1,030 | 1,040 | 1,030 | 1,030 | 29,000 |
| 1996/04/08 | 1,040 | 1,040 | 1,020 | 1,030 | 38,000 |
| 1996/04/05 | 1,040 | 1,040 | 1,020 | 1,040 | 41,000 |
| 1996/04/04 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1996/04/03 | 1,060 | 1,060 | 1,040 | 1,050 | 44,000 |
| 1996/04/02 | 1,040 | 1,050 | 1,040 | 1,050 | 66,000 |
| 1996/04/01 | 1,030 | 1,050 | 1,030 | 1,040 | 74,000 |
| 1996/03/29 | 1,000 | 1,030 | 990 | 1,030 | 14,000 |
| 1996/03/28 | 991 | 992 | 991 | 992 | 5,000 |
| 1996/03/27 | 1,000 | 1,010 | 990 | 990 | 7,000 |
| 1996/03/26 | 1,000 | 1,010 | 985 | 1,010 | 95,000 |
| 1996/03/25 | 999 | 1,020 | 998 | 1,000 | 35,000 |
| 1996/03/22 | 975 | 981 | 970 | 980 | 92,000 |
| 1996/03/21 | 1,000 | 1,000 | 970 | 980 | 14,000 |
| 1996/03/19 | 1,000 | 1,000 | 980 | 1,000 | 31,000 |
| 1996/03/18 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1996/03/15 | 984 | 985 | 984 | 985 | 52,000 |
| 1996/03/14 | 982 | 985 | 978 | 985 | 56,000 |
| 1996/03/13 | 990 | 990 | 982 | 982 | 22,000 |
| 1996/03/12 | 995 | 995 | 985 | 985 | 41,000 |
| 1996/03/11 | 985 | 985 | 985 | 985 | 19,000 |
| 1996/03/08 | 985 | 990 | 985 | 990 | 25,000 |
| 1996/03/07 | 995 | 998 | 995 | 995 | 23,000 |
| 1996/03/06 | 996 | 997 | 995 | 996 | 43,000 |
| 1996/03/05 | 1,000 | 1,010 | 1,000 | 1,000 | 40,000 |
| 1996/03/04 | 1,000 | 1,010 | 995 | 1,010 | 56,000 |
| 1996/03/01 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 |
| 1996/02/29 | 1,020 | 1,020 | 1,010 | 1,020 | 29,000 |
| 1996/02/28 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1996/02/27 | 999 | 1,010 | 995 | 1,010 | 179,000 |
| 1996/02/26 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1996/02/23 | 995 | 1,010 | 995 | 1,000 | 49,000 |
| 1996/02/22 | 995 | 1,020 | 991 | 1,020 | 32,000 |
| 1996/02/21 | 980 | 1,000 | 980 | 990 | 19,000 |
| 1996/02/20 | 1,000 | 1,020 | 1,000 | 1,000 | 48,000 |
| 1996/02/19 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 |
| 1996/02/16 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 |
| 1996/02/15 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1996/02/14 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 |
| 1996/02/13 | 1,040 | 1,040 | 1,020 | 1,030 | 49,000 |
| 1996/02/09 | 1,060 | 1,060 | 1,030 | 1,040 | 17,000 |
| 1996/02/08 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1996/02/07 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1996/02/06 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 |
| 1996/02/05 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 |
| 1996/02/02 | 1,080 | 1,080 | 1,060 | 1,070 | 55,000 |
| 1996/02/01 | 1,070 | 1,080 | 1,060 | 1,070 | 119,000 |
| 1996/01/31 | 1,030 | 1,080 | 1,030 | 1,070 | 298,000 |
| 1996/01/30 | 1,010 | 1,030 | 1,000 | 1,020 | 181,000 |
| 1996/01/29 | 1,020 | 1,020 | 1,010 | 1,010 | 47,000 |
| 1996/01/26 | 1,000 | 1,020 | 1,000 | 1,020 | 131,000 |
| 1996/01/25 | 990 | 999 | 990 | 995 | 71,000 |
| 1996/01/24 | 980 | 990 | 978 | 990 | 21,000 |
| 1996/01/23 | 990 | 1,000 | 985 | 990 | 49,000 |
| 1996/01/22 | 1,000 | 1,010 | 995 | 1,000 | 85,000 |
| 1996/01/19 | 990 | 1,000 | 990 | 1,000 | 47,000 |
| 1996/01/18 | 1,020 | 1,020 | 990 | 990 | 41,000 |
| 1996/01/17 | 990 | 1,020 | 990 | 1,020 | 179,000 |
| 1996/01/16 | 976 | 980 | 970 | 980 | 69,000 |
| 1996/01/12 | 983 | 990 | 975 | 975 | 88,000 |
| 1996/01/11 | 980 | 980 | 970 | 971 | 9,000 |
| 1996/01/10 | 995 | 995 | 990 | 990 | 23,000 |
| 1996/01/09 | 971 | 986 | 971 | 986 | 70,000 |
| 1996/01/08 | 970 | 975 | 965 | 970 | 53,000 |
| 1996/01/05 | 995 | 995 | 970 | 970 | 12,000 |
| 1996/01/04 | 975 | 985 | 970 | 985 | 10,000 |