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
1999/12/30 1,051 1,190 1,050 1,170 38,000
1999/12/29 957 1,050 950 1,050 35,500
1999/12/28 980 980 920 950 19,500
1999/12/27 1,000 1,000 977 977 29,000
1999/12/24 1,020 1,030 990 994 74,500
1999/12/22 1,068 1,088 990 1,010 139,000
1999/12/21 1,030 1,061 1,030 1,058 28,500
1999/12/20 1,011 1,030 1,010 1,030 35,000
1999/12/17 1,055 1,055 1,000 1,010 67,000
1999/12/16 1,070 1,090 1,060 1,065 71,500
1999/12/15 1,100 1,101 1,070 1,070 93,000
1999/12/14 1,100 1,140 1,100 1,101 67,000
1999/12/13 1,201 1,201 1,130 1,130 27,500
1999/12/10 1,130 1,181 1,130 1,181 56,000
1999/12/09 1,160 1,165 1,150 1,151 67,000
1999/12/08 1,250 1,250 1,210 1,210 13,500
1999/12/07 1,201 1,254 1,190 1,203 19,000
1999/12/06 1,230 1,237 1,200 1,200 28,500
1999/12/03 1,268 1,268 1,230 1,230 13,000
1999/12/02 1,301 1,301 1,250 1,251 75,500
1999/12/01 1,371 1,385 1,360 1,361 104,500
1999/11/30 1,310 1,311 1,230 1,250 67,500
1999/11/29 1,370 1,370 1,299 1,310 60,500
1999/11/26 1,420 1,420 1,380 1,388 55,500
1999/11/25 1,445 1,460 1,400 1,410 118,500
1999/11/24 1,400 1,450 1,390 1,415 143,500
1999/11/22 1,300 1,390 1,300 1,390 100,500
1999/11/19 1,170 1,290 1,170 1,260 132,000
1999/11/18 1,130 1,177 1,130 1,170 37,000
1999/11/17 1,150 1,170 1,146 1,170 88,500
1999/11/16 1,180 1,180 1,150 1,150 114,000
1999/11/15 1,201 1,201 1,170 1,190 51,500
1999/11/12 1,202 1,202 1,180 1,200 50,500
1999/11/11 1,200 1,220 1,200 1,200 51,500
1999/11/10 1,189 1,207 1,181 1,207 98,500
1999/11/09 1,150 1,189 1,150 1,178 38,000
1999/11/08 1,150 1,170 1,119 1,120 83,500
1999/11/05 1,145 1,145 1,098 1,120 105,000
1999/11/04 1,153 1,155 1,147 1,148 106,500
1999/11/02 1,170 1,170 1,155 1,155 40,500
1999/11/01 1,189 1,189 1,171 1,171 24,500
1999/10/29 1,148 1,177 1,145 1,151 100,000
1999/10/28 1,101 1,144 1,101 1,138 29,000
1999/10/27 1,139 1,141 1,080 1,080 103,000
1999/10/26 1,128 1,148 1,126 1,140 36,000
1999/10/25 1,192 1,192 1,122 1,122 107,000
1999/10/22 1,152 1,206 1,152 1,205 37,500
1999/10/21 1,260 1,278 1,191 1,232 72,000
1999/10/20 1,180 1,265 1,180 1,245 50,500
1999/10/19 1,141 1,170 1,140 1,160 50,500
1999/10/18 1,051 1,160 1,051 1,130 94,000
1999/10/15 1,270 1,270 1,230 1,250 121,000
1999/10/14 1,311 1,331 1,275 1,298 117,500
1999/10/13 1,347 1,350 1,313 1,313 161,500
1999/10/12 1,350 1,380 1,327 1,327 93,000
1999/10/08 1,400 1,400 1,360 1,360 80,000
1999/10/07 1,400 1,400 1,360 1,398 191,000
1999/10/06 1,419 1,419 1,390 1,390 66,000
1999/10/05 1,461 1,480 1,431 1,431 71,000
1999/10/04 1,445 1,455 1,444 1,450 91,000
1999/10/01 1,470 1,470 1,445 1,445 76,500
1999/09/30 1,480 1,480 1,471 1,471 52,500
1999/09/29 1,485 1,486 1,477 1,481 67,500
1999/09/28 1,470 1,500 1,470 1,481 38,000
1999/09/27 1,454 1,490 1,454 1,471 47,500
1999/09/24 1,500 1,508 1,470 1,500 197,500
1999/09/22 1,500 1,555 1,500 1,551 220,000
1999/09/21 1,500 1,574 1,500 1,560 128,000
1999/09/20 1,500 1,509 1,430 1,432 73,000
1999/09/17 1,500 1,519 1,430 1,449 232,500
1999/09/16 1,510 1,510 1,420 1,450 170,500
1999/09/14 1,550 1,568 1,511 1,511 29,500
1999/09/13 1,600 1,600 1,560 1,600 55,500
1999/09/10 1,537 1,600 1,535 1,600 130,000
1999/09/09 1,535 1,549 1,531 1,545 34,500
1999/09/08 1,550 1,555 1,510 1,535 74,500
1999/09/07 1,580 1,595 1,570 1,580 82,500
1999/09/06 1,628 1,680 1,611 1,625 225,500
1999/09/03 1,542 1,600 1,542 1,599 91,000
1999/09/02 1,540 1,626 1,521 1,572 226,000
1999/09/01 1,512 1,540 1,512 1,521 116,500
1999/08/31 1,500 1,522 1,500 1,510 155,000
1999/08/30 1,501 1,550 1,500 1,501 172,000
1999/08/27 1,500 1,505 1,480 1,500 78,000
1999/08/26 1,500 1,510 1,500 1,500 139,500
1999/08/25 1,500 1,504 1,480 1,486 52,000
1999/08/24 1,471 1,520 1,460 1,520 61,000
1999/08/23 1,500 1,500 1,470 1,470 32,500
1999/08/20 1,500 1,500 1,475 1,475 23,500
1999/08/19 1,480 1,480 1,450 1,456 45,000
1999/08/18 1,536 1,542 1,450 1,470 150,500
1999/08/17 1,570 1,570 1,508 1,510 154,500
1999/08/16 1,501 1,550 1,485 1,550 82,000
1999/08/13 1,420 1,550 1,407 1,500 111,000
1999/08/12 1,375 1,500 1,375 1,410 111,500
1999/08/11 1,400 1,400 1,360 1,363 35,000
1999/08/10 1,469 1,469 1,395 1,414 49,500
1999/08/09 1,430 1,465 1,429 1,465 46,500
1999/08/06 1,430 1,439 1,415 1,438 55,500
1999/08/05 1,475 1,486 1,430 1,430 69,500
1999/08/04 1,540 1,540 1,488 1,500 144,000
1999/08/03 1,438 1,550 1,438 1,536 226,000
1999/08/02 1,480 1,480 1,420 1,431 94,500
1999/07/30 1,600 1,600 1,520 1,540 140,500
1999/07/29 1,580 1,590 1,550 1,580 116,500
1999/07/28 1,488 1,580 1,468 1,550 326,000
1999/07/27 1,523 1,525 1,389 1,490 249,500
1999/07/26 1,595 1,610 1,551 1,551 115,000
1999/07/23 1,520 1,630 1,510 1,625 373,000
1999/07/22 1,774 1,774 1,620 1,670 418,000
1999/07/21 1,629 1,781 1,600 1,781 842,000
1999/07/19 1,511 1,691 1,511 1,691 1,219,000
1999/07/16 1,350 1,491 1,340 1,491 1,033,000
1999/07/15 1,210 1,370 1,190 1,291 738,500
1999/07/14 1,120 1,200 1,100 1,191 332,500
1999/07/13 1,170 1,170 1,121 1,145 62,000
1999/07/12 1,180 1,180 1,135 1,151 23,500
1999/07/09 1,131 1,189 1,131 1,189 46,000
1999/07/08 1,232 1,240 1,120 1,124 128,500
1999/07/07 1,240 1,260 1,230 1,240 264,000
1999/07/06 1,200 1,280 1,190 1,250 292,000
1999/07/05 1,190 1,235 1,189 1,190 283,500
1999/07/02 1,195 1,200 1,161 1,190 338,000
1999/07/01 1,160 1,170 1,130 1,170 262,000
1999/06/30 1,140 1,150 1,050 1,065 142,000
1999/06/29 1,120 1,150 1,120 1,149 107,500
1999/06/28 1,150 1,160 1,140 1,160 82,500
1999/06/25 1,190 1,195 1,140 1,172 315,500
1999/06/24 1,170 1,249 1,120 1,206 741,500
1999/06/23 1,040 1,189 1,025 1,160 581,500
1999/06/22 1,052 1,060 1,034 1,035 296,500
1999/06/21 1,070 1,075 1,030 1,052 284,500
1999/06/18 1,040 1,100 1,040 1,080 1,143,500
1999/06/17 920 1,000 919 1,000 832,500
1999/06/16 928 930 905 920 177,000
1999/06/15 954 954 880 898 302,500
1999/06/14 864 934 855 934 1,133,500
1999/06/11 770 870 770 834 611,500
1999/06/10 700 780 698 770 399,500
1999/06/09 675 700 675 699 36,000
1999/06/08 673 680 672 680 14,000
1999/06/07 680 680 672 672 8,000
1999/06/04 670 680 670 680 18,500
1999/06/03 685 689 680 680 16,000
1999/06/02 690 690 685 686 13,000
1999/06/01 681 684 661 684 18,000
1999/05/31 670 675 661 661 3,500
1999/05/28 670 670 670 670 14,000
1999/05/27 699 699 685 690 13,000
1999/05/26 689 700 670 700 101,500
1999/05/25 666 690 642 690 31,000
1999/05/24 669 669 666 666 1,500
1999/05/21 621 679 620 670 24,500
1999/05/20 635 635 625 625 3,500
1999/05/19 630 630 625 625 19,500
1999/05/18 625 635 625 630 37,000
1999/05/17 660 660 630 645 16,000
1999/05/14 650 650 640 640 8,500
1999/05/13 660 660 650 650 19,000
1999/05/12 650 660 650 660 35,500
1999/05/11 650 652 650 651 46,500
1999/05/10 651 651 650 650 16,500
1999/05/07 655 655 650 650 25,000
1999/05/06 653 665 653 655 13,000
1999/04/30 651 660 650 650 15,500
1999/04/28 663 665 657 657 13,000
1999/04/27 667 687 662 662 19,000
1999/04/26 690 690 667 667 11,000
1999/04/23 668 690 666 690 26,000
1999/04/22 662 668 662 668 8,000
1999/04/21 679 679 663 663 8,500
1999/04/20 683 689 675 679 36,000
1999/04/19 690 690 662 690 21,500
1999/04/16 671 700 671 699 6,000
1999/04/15 690 690 663 671 34,000
1999/04/14 700 710 685 710 39,500
1999/04/13 680 720 680 700 33,000
1999/04/12 701 707 679 679 49,500
1999/04/09 740 740 710 710 69,500
1999/04/08 700 750 700 750 214,500
1999/04/07 675 688 671 681 67,500
1999/04/06 685 685 660 665 71,500
1999/04/05 655 710 639 660 110,500
1999/04/02 601 620 593 615 49,500
1999/04/01 595 599 593 593 28,500
1999/03/31 600 600 586 596 13,000
1999/03/30 588 588 580 580 16,500
1999/03/29 580 588 580 587 7,500
1999/03/26 584 598 583 596 11,000
1999/03/25 595 600 582 590 28,500
1999/03/24 584 584 580 580 72,500
1999/03/23 600 600 584 584 23,000
1999/03/19 584 586 581 581 26,500
1999/03/18 584 590 580 580 53,500
1999/03/17 581 585 580 584 66,000
1999/03/16 585 585 576 576 44,000
1999/03/15 595 596 580 590 17,500
1999/03/12 607 610 595 595 50,000
1999/03/11 601 606 595 597 16,000
1999/03/10 590 600 590 600 27,000
1999/03/09 576 600 576 576 10,000
1999/03/08 590 601 579 590 60,000
1999/03/05 550 590 550 590 11,500
1999/03/04 550 555 547 550 30,000
1999/03/03 540 557 540 557 7,500
1999/03/02 550 550 550 550 11,500
1999/03/01 573 575 570 570 49,500
1999/02/26 555 580 550 573 23,500
1999/02/25 555 600 555 590 65,500
1999/02/24 530 559 530 552 34,500
1999/02/23 526 539 520 520 70,000
1999/02/22 525 526 520 525 89,000
1999/02/19 534 534 523 525 67,500
1999/02/18 533 535 533 534 31,000
1999/02/17 535 539 532 533 102,000
1999/02/16 530 535 530 533 128,500
1999/02/15 544 544 518 520 71,000
1999/02/12 542 550 540 540 30,500
1999/02/10 549 550 540 542 12,000
1999/02/09 560 560 550 550 16,000
1999/02/08 565 565 553 560 24,500
1999/02/05 571 571 560 560 22,500
1999/02/04 580 580 570 571 15,500
1999/02/03 589 590 585 585 11,000
1999/02/02 590 595 590 590 21,500
1999/02/01 590 595 590 590 15,000
1999/01/29 590 598 590 590 11,500
1999/01/28 580 600 580 590 12,000
1999/01/27 589 589 575 581 92,500
1999/01/26 580 592 580 589 10,500
1999/01/25 570 620 570 600 17,500
1999/01/22 590 610 565 565 58,000
1999/01/21 580 605 580 595 24,000
1999/01/20 590 590 580 585 66,500
1999/01/19 590 590 585 590 21,500
1999/01/18 592 592 591 592 7,000
1999/01/14 588 595 582 582 21,500
1999/01/13 600 600 590 594 22,000
1999/01/12 600 610 600 605 8,000
1999/01/11 608 615 608 615 13,500
1999/01/08 590 610 590 610 10,500
1999/01/07 645 645 630 630 8,000
1999/01/06 586 600 586 600 26,000
1999/01/05 601 601 590 590 13,000
1999/01/04 610 610 600 600 1,500

このページの先頭へ