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
2004/12/30 1,125 1,136 1,116 1,128 50,000
2004/12/29 1,120 1,125 1,112 1,116 72,000
2004/12/28 1,111 1,113 1,100 1,111 82,700
2004/12/27 1,089 1,100 1,086 1,100 58,900
2004/12/24 1,086 1,090 1,076 1,079 85,800
2004/12/22 1,071 1,085 1,070 1,081 81,300
2004/12/21 1,074 1,084 1,070 1,070 81,000
2004/12/20 1,050 1,074 1,049 1,071 80,000
2004/12/17 1,034 1,050 1,028 1,046 122,700
2004/12/16 1,029 1,030 1,021 1,027 61,000
2004/12/15 1,017 1,027 1,000 1,020 50,200
2004/12/14 993 1,018 993 1,018 57,900
2004/12/13 983 1,000 983 993 34,400
2004/12/10 976 995 976 982 105,500
2004/12/09 1,002 1,011 990 995 50,500
2004/12/08 1,001 1,018 1,000 1,010 41,500
2004/12/07 998 1,009 998 1,000 21,400
2004/12/06 1,025 1,025 1,001 1,007 34,100
2004/12/03 1,006 1,022 998 1,013 42,200
2004/12/02 996 1,010 996 996 63,900
2004/12/01 992 1,000 987 990 38,700
2004/11/30 990 1,002 990 991 37,100
2004/11/29 990 994 987 990 46,600
2004/11/26 989 996 987 987 29,800
2004/11/25 988 990 983 987 18,400
2004/11/24 979 995 979 979 35,400
2004/11/22 990 993 967 981 57,000
2004/11/19 1,001 1,005 992 999 46,800
2004/11/18 1,010 1,024 1,002 1,004 42,800
2004/11/17 1,015 1,018 1,010 1,013 46,200
2004/11/16 1,048 1,048 1,011 1,018 126,300
2004/11/15 1,006 1,038 1,006 1,038 170,700
2004/11/12 980 991 964 991 80,700
2004/11/11 994 1,000 980 980 38,200
2004/11/10 980 1,003 980 993 68,300
2004/11/09 995 1,007 980 984 65,000
2004/11/08 1,000 1,000 991 992 33,100
2004/11/05 985 996 984 992 39,700
2004/11/04 999 999 976 979 38,400
2004/11/02 956 985 955 979 53,200
2004/11/01 966 973 951 956 43,400
2004/10/29 1,010 1,010 975 984 52,000
2004/10/28 994 1,015 994 1,009 41,500
2004/10/27 987 999 985 985 26,700
2004/10/26 990 990 978 984 36,300
2004/10/25 1,000 1,000 977 987 56,200
2004/10/22 1,009 1,025 1,000 1,001 41,200
2004/10/21 1,031 1,031 1,003 1,009 72,100
2004/10/20 1,020 1,035 1,011 1,011 36,400
2004/10/19 1,020 1,029 1,019 1,022 18,500
2004/10/18 1,037 1,037 1,006 1,013 44,500
2004/10/15 1,014 1,040 1,014 1,017 36,000
2004/10/14 1,037 1,045 1,010 1,013 67,100
2004/10/13 1,041 1,052 1,040 1,040 66,300
2004/10/12 1,060 1,065 1,041 1,041 45,400
2004/10/08 1,060 1,064 1,050 1,050 20,700
2004/10/07 1,067 1,067 1,058 1,059 18,900
2004/10/06 1,065 1,073 1,060 1,067 34,500
2004/10/05 1,071 1,078 1,069 1,071 53,600
2004/10/04 1,050 1,078 1,050 1,064 70,100
2004/10/01 1,039 1,050 1,038 1,045 65,600
2004/09/30 1,055 1,060 1,033 1,040 57,100
2004/09/29 1,045 1,058 1,031 1,037 98,600
2004/09/28 1,035 1,043 1,031 1,037 79,500
2004/09/27 1,085 1,086 1,034 1,041 67,400
2004/09/24 1,117 1,117 1,092 1,105 95,400
2004/09/22 1,108 1,120 1,107 1,115 62,200
2004/09/21 1,104 1,113 1,102 1,107 51,100
2004/09/17 1,103 1,105 1,086 1,094 47,000
2004/09/16 1,112 1,114 1,100 1,101 41,100
2004/09/15 1,101 1,120 1,101 1,103 118,600
2004/09/14 1,100 1,120 1,092 1,102 30,500
2004/09/13 1,091 1,115 1,085 1,095 34,200
2004/09/10 1,074 1,092 1,074 1,091 70,500
2004/09/09 1,112 1,112 1,081 1,091 35,700
2004/09/08 1,117 1,129 1,111 1,111 33,900
2004/09/07 1,124 1,124 1,100 1,111 44,000
2004/09/06 1,073 1,133 1,073 1,125 89,500
2004/09/03 1,079 1,081 1,069 1,073 39,500
2004/09/02 1,070 1,084 1,069 1,081 25,800
2004/09/01 1,065 1,074 1,065 1,074 32,200
2004/08/31 1,075 1,075 1,057 1,060 34,100
2004/08/30 1,057 1,069 1,057 1,065 27,400
2004/08/27 1,055 1,058 1,050 1,053 45,000
2004/08/26 1,061 1,075 1,050 1,060 54,100
2004/08/25 1,055 1,057 1,049 1,056 24,300
2004/08/24 1,040 1,051 1,040 1,044 23,200
2004/08/23 1,025 1,052 1,025 1,040 42,800
2004/08/20 1,020 1,034 1,015 1,021 48,700
2004/08/19 1,015 1,022 1,010 1,020 67,300
2004/08/18 1,010 1,012 1,004 1,010 69,900
2004/08/17 1,005 1,017 1,002 1,010 40,900
2004/08/16 1,030 1,030 1,000 1,019 40,300
2004/08/13 1,035 1,045 1,021 1,030 45,100
2004/08/12 1,050 1,053 1,046 1,047 28,200
2004/08/11 1,055 1,058 1,047 1,051 84,800
2004/08/10 1,050 1,058 1,046 1,055 37,900
2004/08/09 1,025 1,052 1,025 1,046 31,000
2004/08/06 1,057 1,060 1,044 1,053 23,300
2004/08/05 1,057 1,059 1,045 1,053 20,900
2004/08/04 1,055 1,060 1,020 1,057 47,000
2004/08/03 1,061 1,067 1,044 1,061 41,900
2004/08/02 1,060 1,070 1,051 1,060 39,600
2004/07/30 1,077 1,077 1,061 1,069 21,500
2004/07/29 1,060 1,071 1,046 1,059 75,000
2004/07/28 1,070 1,090 1,049 1,072 80,500
2004/07/27 1,070 1,070 1,050 1,052 50,500
2004/07/26 1,070 1,080 1,050 1,060 69,000
2004/07/23 1,094 1,094 1,049 1,070 58,500
2004/07/22 1,050 1,070 1,050 1,065 80,000
2004/07/21 1,048 1,099 1,048 1,090 205,500
2004/07/20 1,013 1,056 1,005 1,047 190,000
2004/07/16 1,005 1,009 1,000 1,001 36,500
2004/07/15 1,003 1,006 999 1,000 40,000
2004/07/14 1,009 1,015 1,000 1,000 50,000
2004/07/13 1,000 1,014 1,000 1,014 65,500
2004/07/12 988 1,000 988 996 195,500
2004/07/09 970 984 970 984 43,000
2004/07/08 976 986 969 971 45,000
2004/07/07 979 982 974 974 67,500
2004/07/06 976 984 972 975 66,000
2004/07/05 985 985 950 964 135,000
2004/07/02 985 985 980 983 116,000
2004/07/01 1,000 1,004 982 985 197,500
2004/06/30 1,000 1,005 997 998 100,000
2004/06/29 995 1,004 995 1,001 56,000
2004/06/28 1,000 1,008 996 997 63,500
2004/06/25 1,006 1,007 993 996 52,000
2004/06/24 1,001 1,009 999 999 22,000
2004/06/23 1,010 1,010 993 993 43,000
2004/06/22 1,001 1,006 999 1,002 40,000
2004/06/21 1,001 1,010 998 999 72,500
2004/06/18 1,019 1,019 991 991 66,500
2004/06/17 1,019 1,020 1,007 1,010 62,500
2004/06/16 1,010 1,020 1,002 1,008 45,500
2004/06/15 1,019 1,019 995 1,002 37,000
2004/06/14 1,013 1,020 1,005 1,005 15,500
2004/06/11 999 1,016 999 1,010 80,500
2004/06/10 1,028 1,028 1,001 1,011 20,500
2004/06/09 1,019 1,019 1,003 1,008 16,500
2004/06/08 1,030 1,030 1,011 1,018 34,500
2004/06/07 1,004 1,029 1,004 1,019 51,000
2004/06/04 999 1,005 986 994 59,500
2004/06/03 1,014 1,015 1,001 1,003 29,500
2004/06/02 1,015 1,021 1,005 1,014 13,000
2004/06/01 1,028 1,028 1,014 1,015 29,000
2004/05/31 1,020 1,028 1,009 1,028 25,500
2004/05/28 1,013 1,020 1,008 1,015 19,500
2004/05/27 1,023 1,023 1,007 1,012 19,500
2004/05/26 1,025 1,028 1,003 1,023 54,000
2004/05/25 1,000 1,012 993 998 46,500
2004/05/24 1,037 1,037 993 993 75,500
2004/05/21 1,000 1,040 1,000 1,029 74,000
2004/05/20 998 1,007 980 993 84,000
2004/05/19 1,020 1,020 998 1,010 82,500
2004/05/18 939 999 936 995 213,500
2004/05/17 965 1,001 940 940 167,000
2004/05/14 909 932 909 924 48,500
2004/05/13 939 949 927 933 66,500
2004/05/12 923 948 922 939 73,000
2004/05/11 931 940 912 922 104,000
2004/05/10 990 990 950 961 84,000
2004/05/07 999 1,014 990 999 20,000
2004/05/06 1,004 1,004 995 999 29,500
2004/04/30 991 1,012 985 1,004 30,500
2004/04/28 1,034 1,034 1,009 1,019 42,000
2004/04/27 1,041 1,041 1,020 1,035 24,500
2004/04/26 1,041 1,043 1,030 1,030 75,000
2004/04/23 1,010 1,025 1,000 1,025 81,000
2004/04/22 999 1,014 996 1,000 52,500
2004/04/21 990 1,000 989 1,000 38,000
2004/04/20 979 995 979 990 53,500
2004/04/19 990 990 975 981 58,000
2004/04/16 992 1,010 985 985 88,500
2004/04/15 990 995 980 986 111,000
2004/04/14 981 994 981 988 26,000
2004/04/13 990 994 986 991 41,500
2004/04/12 987 996 976 990 74,000
2004/04/09 980 1,000 975 1,000 88,500
2004/04/08 1,000 1,001 996 1,000 50,000
2004/04/07 1,000 1,002 997 998 105,000
2004/04/06 1,010 1,010 995 1,003 52,000
2004/04/05 995 1,010 983 1,002 137,000
2004/04/02 954 993 954 993 115,500
2004/04/01 957 970 942 952 58,000
2004/03/31 931 970 931 957 223,500
2004/03/30 888 940 881 934 123,500
2004/03/29 867 880 840 880 67,000
2004/03/26 814 859 813 857 63,500
2004/03/25 839 840 810 819 58,000
2004/03/24 800 840 790 831 77,500
2004/03/23 770 790 770 790 61,000
2004/03/22 775 775 767 768 16,000
2004/03/19 750 778 750 770 28,500
2004/03/18 779 779 750 761 58,000
2004/03/17 731 760 731 759 53,500
2004/03/16 740 741 731 731 19,500
2004/03/15 738 744 730 736 44,500
2004/03/12 730 741 728 728 69,000
2004/03/11 743 743 731 739 27,000
2004/03/10 748 748 736 739 27,000
2004/03/09 744 750 740 749 44,500
2004/03/08 739 746 735 745 25,500
2004/03/05 717 734 716 730 55,500
2004/03/04 716 725 710 714 21,000
2004/03/03 724 725 722 722 9,500
2004/03/02 725 725 720 724 21,000
2004/03/01 734 735 721 727 43,000
2004/02/27 726 730 720 728 49,500
2004/02/26 719 720 710 720 23,000
2004/02/25 732 740 710 713 94,500
2004/02/24 707 707 702 702 20,500
2004/02/23 699 716 698 707 41,500
2004/02/20 700 701 699 701 18,000
2004/02/19 700 703 698 700 38,000
2004/02/18 700 705 699 700 34,000
2004/02/17 697 700 695 700 24,000
2004/02/16 681 693 681 693 11,500
2004/02/13 689 691 679 679 15,500
2004/02/12 670 685 670 685 51,500
2004/02/10 689 689 669 670 18,000
2004/02/09 679 679 679 679 12,500
2004/02/06 689 693 679 679 16,500
2004/02/05 679 699 677 689 37,500
2004/02/04 692 692 671 679 33,000
2004/02/03 696 697 678 692 52,500
2004/02/02 679 697 679 695 21,500
2004/01/30 682 682 677 678 17,500
2004/01/29 675 686 670 682 16,500
2004/01/28 676 681 676 679 42,500
2004/01/27 710 710 695 700 82,000
2004/01/26 700 717 698 705 150,500
2004/01/23 685 687 677 683 45,500
2004/01/22 666 677 666 677 23,500
2004/01/21 666 674 661 666 31,000
2004/01/20 680 681 670 670 26,500
2004/01/19 674 680 669 680 23,000
2004/01/16 674 674 653 666 9,000
2004/01/15 665 676 660 660 11,500
2004/01/14 667 667 663 664 14,000
2004/01/13 680 680 674 677 9,500
2004/01/09 670 680 668 680 22,000
2004/01/08 680 680 673 674 18,000
2004/01/07 667 677 667 675 6,500
2004/01/06 684 689 666 667 32,500
2004/01/05 690 695 674 674 13,000

このページの先頭へ