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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,817 | 1,820 | 1,795 | 1,796 | 61,200 |
| 2005/12/29 | 1,830 | 1,830 | 1,797 | 1,806 | 112,900 |
| 2005/12/28 | 1,760 | 1,825 | 1,757 | 1,825 | 186,100 |
| 2005/12/27 | 1,745 | 1,777 | 1,741 | 1,770 | 92,100 |
| 2005/12/26 | 1,790 | 1,790 | 1,745 | 1,751 | 144,000 |
| 2005/12/22 | 1,794 | 1,794 | 1,769 | 1,776 | 51,500 |
| 2005/12/21 | 1,769 | 1,787 | 1,755 | 1,777 | 96,700 |
| 2005/12/20 | 1,735 | 1,790 | 1,726 | 1,769 | 98,100 |
| 2005/12/19 | 1,719 | 1,719 | 1,700 | 1,711 | 47,800 |
| 2005/12/16 | 1,700 | 1,724 | 1,691 | 1,715 | 167,300 |
| 2005/12/15 | 1,730 | 1,744 | 1,724 | 1,725 | 89,300 |
| 2005/12/14 | 1,790 | 1,790 | 1,735 | 1,750 | 99,500 |
| 2005/12/13 | 1,790 | 1,800 | 1,759 | 1,770 | 152,500 |
| 2005/12/12 | 1,710 | 1,732 | 1,706 | 1,730 | 106,000 |
| 2005/12/09 | 1,678 | 1,704 | 1,661 | 1,694 | 146,700 |
| 2005/12/08 | 1,681 | 1,683 | 1,660 | 1,663 | 61,300 |
| 2005/12/07 | 1,682 | 1,694 | 1,669 | 1,685 | 92,500 |
| 2005/12/06 | 1,700 | 1,702 | 1,653 | 1,659 | 354,900 |
| 2005/12/05 | 1,701 | 1,712 | 1,701 | 1,707 | 105,400 |
| 2005/12/02 | 1,708 | 1,719 | 1,695 | 1,701 | 168,200 |
| 2005/12/01 | 1,677 | 1,694 | 1,650 | 1,692 | 121,000 |
| 2005/11/30 | 1,700 | 1,704 | 1,676 | 1,676 | 118,600 |
| 2005/11/29 | 1,670 | 1,693 | 1,670 | 1,689 | 77,300 |
| 2005/11/28 | 1,675 | 1,682 | 1,666 | 1,680 | 93,300 |
| 2005/11/25 | 1,659 | 1,671 | 1,644 | 1,666 | 104,400 |
| 2005/11/24 | 1,670 | 1,670 | 1,643 | 1,643 | 67,600 |
| 2005/11/22 | 1,650 | 1,669 | 1,650 | 1,663 | 94,300 |
| 2005/11/21 | 1,655 | 1,670 | 1,649 | 1,649 | 95,400 |
| 2005/11/18 | 1,619 | 1,646 | 1,616 | 1,645 | 114,100 |
| 2005/11/17 | 1,610 | 1,618 | 1,602 | 1,609 | 56,500 |
| 2005/11/16 | 1,592 | 1,604 | 1,588 | 1,603 | 57,700 |
| 2005/11/15 | 1,601 | 1,604 | 1,590 | 1,595 | 63,700 |
| 2005/11/14 | 1,620 | 1,620 | 1,597 | 1,599 | 109,200 |
| 2005/11/11 | 1,611 | 1,619 | 1,604 | 1,606 | 107,300 |
| 2005/11/10 | 1,629 | 1,637 | 1,602 | 1,620 | 68,700 |
| 2005/11/09 | 1,634 | 1,642 | 1,630 | 1,630 | 61,700 |
| 2005/11/08 | 1,643 | 1,643 | 1,631 | 1,634 | 50,400 |
| 2005/11/07 | 1,640 | 1,650 | 1,632 | 1,643 | 66,800 |
| 2005/11/04 | 1,639 | 1,640 | 1,630 | 1,630 | 68,500 |
| 2005/11/02 | 1,631 | 1,637 | 1,626 | 1,628 | 88,900 |
| 2005/11/01 | 1,625 | 1,639 | 1,625 | 1,631 | 59,800 |
| 2005/10/31 | 1,610 | 1,619 | 1,601 | 1,619 | 95,500 |
| 2005/10/28 | 1,599 | 1,599 | 1,580 | 1,586 | 113,400 |
| 2005/10/27 | 1,590 | 1,600 | 1,587 | 1,599 | 211,100 |
| 2005/10/26 | 1,582 | 1,584 | 1,565 | 1,579 | 77,100 |
| 2005/10/25 | 1,588 | 1,588 | 1,572 | 1,574 | 52,600 |
| 2005/10/24 | 1,560 | 1,578 | 1,557 | 1,563 | 73,500 |
| 2005/10/21 | 1,550 | 1,565 | 1,540 | 1,565 | 55,700 |
| 2005/10/20 | 1,560 | 1,569 | 1,550 | 1,555 | 63,200 |
| 2005/10/19 | 1,545 | 1,557 | 1,540 | 1,540 | 82,900 |
| 2005/10/18 | 1,566 | 1,572 | 1,545 | 1,545 | 58,600 |
| 2005/10/17 | 1,571 | 1,580 | 1,560 | 1,573 | 55,500 |
| 2005/10/14 | 1,580 | 1,585 | 1,568 | 1,570 | 45,900 |
| 2005/10/13 | 1,565 | 1,578 | 1,565 | 1,578 | 83,100 |
| 2005/10/12 | 1,590 | 1,590 | 1,566 | 1,574 | 82,900 |
| 2005/10/11 | 1,566 | 1,577 | 1,551 | 1,577 | 111,600 |
| 2005/10/07 | 1,580 | 1,591 | 1,570 | 1,576 | 134,200 |
| 2005/10/06 | 1,602 | 1,612 | 1,591 | 1,591 | 113,800 |
| 2005/10/05 | 1,598 | 1,630 | 1,598 | 1,613 | 219,500 |
| 2005/10/04 | 1,580 | 1,599 | 1,560 | 1,593 | 122,300 |
| 2005/10/03 | 1,557 | 1,563 | 1,549 | 1,557 | 110,900 |
| 2005/09/30 | 1,560 | 1,566 | 1,556 | 1,556 | 122,300 |
| 2005/09/29 | 1,569 | 1,578 | 1,559 | 1,563 | 124,900 |
| 2005/09/28 | 1,599 | 1,599 | 1,573 | 1,577 | 134,400 |
| 2005/09/27 | 1,611 | 1,616 | 1,531 | 1,600 | 122,000 |
| 2005/09/26 | 1,611 | 1,636 | 1,611 | 1,636 | 197,300 |
| 2005/09/22 | 1,606 | 1,610 | 1,601 | 1,606 | 131,300 |
| 2005/09/21 | 1,609 | 1,610 | 1,601 | 1,609 | 110,900 |
| 2005/09/20 | 1,595 | 1,614 | 1,585 | 1,603 | 150,000 |
| 2005/09/16 | 1,580 | 1,581 | 1,573 | 1,581 | 108,500 |
| 2005/09/15 | 1,555 | 1,573 | 1,548 | 1,571 | 84,800 |
| 2005/09/14 | 1,542 | 1,559 | 1,541 | 1,550 | 114,200 |
| 2005/09/13 | 1,530 | 1,547 | 1,530 | 1,539 | 84,300 |
| 2005/09/12 | 1,549 | 1,549 | 1,526 | 1,530 | 69,000 |
| 2005/09/09 | 1,523 | 1,538 | 1,515 | 1,530 | 166,900 |
| 2005/09/08 | 1,545 | 1,545 | 1,520 | 1,523 | 97,000 |
| 2005/09/07 | 1,559 | 1,560 | 1,526 | 1,531 | 97,100 |
| 2005/09/06 | 1,528 | 1,560 | 1,521 | 1,549 | 184,300 |
| 2005/09/05 | 1,526 | 1,529 | 1,500 | 1,514 | 80,400 |
| 2005/09/02 | 1,508 | 1,520 | 1,505 | 1,514 | 107,600 |
| 2005/09/01 | 1,488 | 1,500 | 1,487 | 1,494 | 114,500 |
| 2005/08/31 | 1,498 | 1,498 | 1,487 | 1,487 | 54,500 |
| 2005/08/30 | 1,499 | 1,500 | 1,480 | 1,496 | 55,000 |
| 2005/08/29 | 1,480 | 1,493 | 1,475 | 1,485 | 62,800 |
| 2005/08/26 | 1,499 | 1,500 | 1,495 | 1,500 | 92,100 |
| 2005/08/25 | 1,500 | 1,505 | 1,496 | 1,499 | 66,200 |
| 2005/08/24 | 1,497 | 1,508 | 1,497 | 1,501 | 45,400 |
| 2005/08/23 | 1,520 | 1,520 | 1,497 | 1,497 | 87,500 |
| 2005/08/22 | 1,501 | 1,510 | 1,499 | 1,504 | 56,300 |
| 2005/08/19 | 1,507 | 1,511 | 1,499 | 1,504 | 87,400 |
| 2005/08/18 | 1,516 | 1,519 | 1,506 | 1,511 | 66,000 |
| 2005/08/17 | 1,516 | 1,519 | 1,505 | 1,506 | 65,200 |
| 2005/08/16 | 1,511 | 1,525 | 1,507 | 1,520 | 66,000 |
| 2005/08/15 | 1,507 | 1,525 | 1,507 | 1,510 | 56,200 |
| 2005/08/12 | 1,525 | 1,526 | 1,505 | 1,510 | 116,900 |
| 2005/08/11 | 1,530 | 1,532 | 1,521 | 1,523 | 100,500 |
| 2005/08/10 | 1,491 | 1,522 | 1,491 | 1,518 | 132,700 |
| 2005/08/09 | 1,489 | 1,500 | 1,488 | 1,499 | 71,100 |
| 2005/08/08 | 1,450 | 1,489 | 1,440 | 1,484 | 107,100 |
| 2005/08/05 | 1,475 | 1,489 | 1,460 | 1,468 | 133,900 |
| 2005/08/04 | 1,510 | 1,510 | 1,471 | 1,492 | 95,000 |
| 2005/08/03 | 1,517 | 1,524 | 1,505 | 1,505 | 85,700 |
| 2005/08/02 | 1,525 | 1,525 | 1,506 | 1,516 | 92,300 |
| 2005/08/01 | 1,505 | 1,539 | 1,505 | 1,525 | 142,400 |
| 2005/07/29 | 1,505 | 1,509 | 1,497 | 1,506 | 107,100 |
| 2005/07/28 | 1,499 | 1,510 | 1,495 | 1,504 | 142,900 |
| 2005/07/27 | 1,487 | 1,498 | 1,487 | 1,490 | 78,300 |
| 2005/07/26 | 1,490 | 1,492 | 1,480 | 1,488 | 79,300 |
| 2005/07/25 | 1,480 | 1,497 | 1,480 | 1,484 | 76,400 |
| 2005/07/22 | 1,462 | 1,479 | 1,451 | 1,471 | 153,400 |
| 2005/07/21 | 1,500 | 1,500 | 1,482 | 1,482 | 202,800 |
| 2005/07/20 | 1,450 | 1,480 | 1,448 | 1,475 | 200,400 |
| 2005/07/19 | 1,444 | 1,449 | 1,430 | 1,442 | 100,200 |
| 2005/07/15 | 1,412 | 1,430 | 1,412 | 1,426 | 93,500 |
| 2005/07/14 | 1,399 | 1,410 | 1,392 | 1,408 | 109,800 |
| 2005/07/13 | 1,395 | 1,399 | 1,386 | 1,398 | 95,600 |
| 2005/07/12 | 1,400 | 1,406 | 1,395 | 1,395 | 116,100 |
| 2005/07/11 | 1,400 | 1,412 | 1,398 | 1,398 | 110,300 |
| 2005/07/08 | 1,406 | 1,407 | 1,382 | 1,393 | 225,500 |
| 2005/07/07 | 1,422 | 1,426 | 1,411 | 1,412 | 106,900 |
| 2005/07/06 | 1,442 | 1,450 | 1,416 | 1,427 | 141,600 |
| 2005/07/05 | 1,447 | 1,458 | 1,438 | 1,439 | 179,500 |
| 2005/07/04 | 1,425 | 1,448 | 1,424 | 1,439 | 140,600 |
| 2005/07/01 | 1,403 | 1,425 | 1,403 | 1,420 | 100,800 |
| 2005/06/30 | 1,410 | 1,413 | 1,401 | 1,405 | 131,500 |
| 2005/06/29 | 1,399 | 1,421 | 1,399 | 1,410 | 168,500 |
| 2005/06/28 | 1,375 | 1,395 | 1,375 | 1,395 | 91,700 |
| 2005/06/27 | 1,373 | 1,380 | 1,363 | 1,369 | 79,900 |
| 2005/06/24 | 1,372 | 1,373 | 1,360 | 1,373 | 82,400 |
| 2005/06/23 | 1,374 | 1,383 | 1,373 | 1,376 | 52,200 |
| 2005/06/22 | 1,367 | 1,377 | 1,360 | 1,372 | 94,100 |
| 2005/06/21 | 1,369 | 1,369 | 1,360 | 1,367 | 101,500 |
| 2005/06/20 | 1,365 | 1,390 | 1,364 | 1,369 | 140,300 |
| 2005/06/17 | 1,344 | 1,358 | 1,341 | 1,358 | 128,500 |
| 2005/06/16 | 1,320 | 1,344 | 1,320 | 1,340 | 116,200 |
| 2005/06/15 | 1,313 | 1,316 | 1,308 | 1,316 | 61,100 |
| 2005/06/14 | 1,306 | 1,320 | 1,306 | 1,311 | 76,900 |
| 2005/06/13 | 1,303 | 1,309 | 1,299 | 1,304 | 48,200 |
| 2005/06/10 | 1,300 | 1,303 | 1,281 | 1,297 | 76,700 |
| 2005/06/09 | 1,302 | 1,303 | 1,271 | 1,276 | 65,600 |
| 2005/06/08 | 1,293 | 1,300 | 1,284 | 1,300 | 96,300 |
| 2005/06/07 | 1,295 | 1,299 | 1,284 | 1,294 | 85,000 |
| 2005/06/06 | 1,297 | 1,303 | 1,210 | 1,297 | 65,600 |
| 2005/06/03 | 1,281 | 1,305 | 1,281 | 1,298 | 80,100 |
| 2005/06/02 | 1,304 | 1,312 | 1,280 | 1,293 | 103,400 |
| 2005/06/01 | 1,260 | 1,310 | 1,260 | 1,297 | 183,500 |
| 2005/05/31 | 1,242 | 1,255 | 1,242 | 1,255 | 74,900 |
| 2005/05/30 | 1,235 | 1,253 | 1,235 | 1,251 | 89,200 |
| 2005/05/27 | 1,230 | 1,251 | 1,230 | 1,234 | 95,700 |
| 2005/05/26 | 1,235 | 1,249 | 1,231 | 1,246 | 55,200 |
| 2005/05/25 | 1,250 | 1,251 | 1,243 | 1,243 | 61,900 |
| 2005/05/24 | 1,256 | 1,259 | 1,247 | 1,252 | 96,800 |
| 2005/05/23 | 1,256 | 1,259 | 1,246 | 1,255 | 51,800 |
| 2005/05/20 | 1,256 | 1,261 | 1,252 | 1,256 | 128,600 |
| 2005/05/19 | 1,251 | 1,268 | 1,251 | 1,258 | 93,100 |
| 2005/05/18 | 1,255 | 1,256 | 1,245 | 1,247 | 68,100 |
| 2005/05/17 | 1,252 | 1,255 | 1,240 | 1,242 | 115,900 |
| 2005/05/16 | 1,258 | 1,258 | 1,235 | 1,235 | 51,300 |
| 2005/05/13 | 1,259 | 1,263 | 1,255 | 1,258 | 74,800 |
| 2005/05/12 | 1,255 | 1,264 | 1,250 | 1,256 | 100,900 |
| 2005/05/11 | 1,248 | 1,259 | 1,240 | 1,256 | 106,100 |
| 2005/05/10 | 1,239 | 1,248 | 1,234 | 1,244 | 90,400 |
| 2005/05/09 | 1,230 | 1,239 | 1,229 | 1,239 | 117,900 |
| 2005/05/06 | 1,225 | 1,229 | 1,220 | 1,226 | 84,000 |
| 2005/05/02 | 1,197 | 1,220 | 1,195 | 1,211 | 189,900 |
| 2005/04/28 | 1,156 | 1,185 | 1,140 | 1,177 | 69,200 |
| 2005/04/27 | 1,140 | 1,156 | 1,140 | 1,151 | 20,800 |
| 2005/04/26 | 1,156 | 1,165 | 1,135 | 1,149 | 28,600 |
| 2005/04/25 | 1,180 | 1,190 | 1,153 | 1,156 | 71,900 |
| 2005/04/22 | 1,169 | 1,169 | 1,141 | 1,160 | 48,500 |
| 2005/04/21 | 1,135 | 1,139 | 1,121 | 1,129 | 47,800 |
| 2005/04/20 | 1,142 | 1,160 | 1,133 | 1,150 | 46,000 |
| 2005/04/19 | 1,120 | 1,139 | 1,112 | 1,129 | 51,600 |
| 2005/04/18 | 1,052 | 1,115 | 1,050 | 1,111 | 119,400 |
| 2005/04/15 | 1,165 | 1,174 | 1,151 | 1,152 | 42,000 |
| 2005/04/14 | 1,182 | 1,185 | 1,163 | 1,185 | 46,500 |
| 2005/04/13 | 1,185 | 1,190 | 1,180 | 1,182 | 22,700 |
| 2005/04/12 | 1,198 | 1,204 | 1,185 | 1,185 | 33,900 |
| 2005/04/11 | 1,202 | 1,208 | 1,198 | 1,199 | 32,900 |
| 2005/04/08 | 1,200 | 1,210 | 1,196 | 1,204 | 50,300 |
| 2005/04/07 | 1,212 | 1,212 | 1,200 | 1,207 | 34,900 |
| 2005/04/06 | 1,206 | 1,212 | 1,199 | 1,212 | 43,500 |
| 2005/04/05 | 1,194 | 1,206 | 1,184 | 1,206 | 56,500 |
| 2005/04/04 | 1,200 | 1,210 | 1,193 | 1,198 | 39,200 |
| 2005/04/01 | 1,209 | 1,215 | 1,200 | 1,210 | 48,400 |
| 2005/03/31 | 1,206 | 1,229 | 1,205 | 1,229 | 50,300 |
| 2005/03/30 | 1,184 | 1,207 | 1,184 | 1,206 | 91,900 |
| 2005/03/29 | 1,224 | 1,225 | 1,180 | 1,203 | 48,800 |
| 2005/03/28 | 1,214 | 1,228 | 1,202 | 1,219 | 69,100 |
| 2005/03/25 | 1,236 | 1,246 | 1,236 | 1,238 | 65,800 |
| 2005/03/24 | 1,240 | 1,243 | 1,233 | 1,235 | 48,100 |
| 2005/03/23 | 1,233 | 1,240 | 1,230 | 1,236 | 72,100 |
| 2005/03/22 | 1,230 | 1,237 | 1,224 | 1,236 | 57,700 |
| 2005/03/18 | 1,220 | 1,235 | 1,211 | 1,230 | 50,000 |
| 2005/03/17 | 1,203 | 1,215 | 1,196 | 1,208 | 74,600 |
| 2005/03/16 | 1,210 | 1,213 | 1,200 | 1,205 | 48,300 |
| 2005/03/15 | 1,213 | 1,219 | 1,205 | 1,208 | 64,800 |
| 2005/03/14 | 1,230 | 1,230 | 1,211 | 1,217 | 81,500 |
| 2005/03/11 | 1,225 | 1,235 | 1,225 | 1,226 | 140,000 |
| 2005/03/10 | 1,239 | 1,249 | 1,239 | 1,243 | 40,700 |
| 2005/03/09 | 1,239 | 1,245 | 1,239 | 1,239 | 30,500 |
| 2005/03/08 | 1,246 | 1,250 | 1,240 | 1,240 | 40,800 |
| 2005/03/07 | 1,245 | 1,256 | 1,240 | 1,248 | 56,000 |
| 2005/03/04 | 1,245 | 1,254 | 1,240 | 1,246 | 83,900 |
| 2005/03/03 | 1,245 | 1,248 | 1,240 | 1,248 | 44,000 |
| 2005/03/02 | 1,248 | 1,248 | 1,230 | 1,243 | 47,400 |
| 2005/03/01 | 1,230 | 1,248 | 1,230 | 1,246 | 66,900 |
| 2005/02/28 | 1,241 | 1,241 | 1,226 | 1,230 | 26,800 |
| 2005/02/25 | 1,240 | 1,240 | 1,225 | 1,226 | 27,700 |
| 2005/02/24 | 1,202 | 1,229 | 1,202 | 1,220 | 46,900 |
| 2005/02/23 | 1,220 | 1,222 | 1,193 | 1,201 | 139,200 |
| 2005/02/22 | 1,210 | 1,235 | 1,208 | 1,219 | 143,600 |
| 2005/02/21 | 1,265 | 1,270 | 1,249 | 1,250 | 48,800 |
| 2005/02/18 | 1,243 | 1,270 | 1,240 | 1,256 | 130,200 |
| 2005/02/17 | 1,231 | 1,246 | 1,226 | 1,243 | 154,300 |
| 2005/02/16 | 1,200 | 1,250 | 1,200 | 1,224 | 234,400 |
| 2005/02/15 | 1,180 | 1,191 | 1,180 | 1,182 | 298,700 |
| 2005/02/14 | 1,180 | 1,191 | 1,176 | 1,177 | 106,700 |
| 2005/02/10 | 1,180 | 1,181 | 1,175 | 1,176 | 109,100 |
| 2005/02/09 | 1,180 | 1,188 | 1,178 | 1,178 | 87,000 |
| 2005/02/08 | 1,180 | 1,190 | 1,177 | 1,179 | 95,300 |
| 2005/02/07 | 1,180 | 1,190 | 1,175 | 1,178 | 109,400 |
| 2005/02/04 | 1,180 | 1,180 | 1,175 | 1,178 | 49,900 |
| 2005/02/03 | 1,180 | 1,180 | 1,175 | 1,180 | 50,400 |
| 2005/02/02 | 1,180 | 1,188 | 1,175 | 1,180 | 79,300 |
| 2005/02/01 | 1,180 | 1,188 | 1,175 | 1,180 | 66,600 |
| 2005/01/31 | 1,170 | 1,180 | 1,170 | 1,177 | 44,300 |
| 2005/01/28 | 1,175 | 1,183 | 1,172 | 1,179 | 58,600 |
| 2005/01/27 | 1,180 | 1,182 | 1,175 | 1,179 | 44,600 |
| 2005/01/26 | 1,180 | 1,187 | 1,175 | 1,179 | 141,900 |
| 2005/01/25 | 1,208 | 1,208 | 1,178 | 1,186 | 80,600 |
| 2005/01/24 | 1,180 | 1,190 | 1,175 | 1,187 | 38,200 |
| 2005/01/21 | 1,180 | 1,190 | 1,166 | 1,182 | 36,300 |
| 2005/01/20 | 1,203 | 1,203 | 1,175 | 1,183 | 69,200 |
| 2005/01/19 | 1,219 | 1,219 | 1,195 | 1,203 | 79,500 |
| 2005/01/18 | 1,199 | 1,210 | 1,192 | 1,205 | 154,200 |
| 2005/01/17 | 1,175 | 1,187 | 1,165 | 1,184 | 115,200 |
| 2005/01/14 | 1,170 | 1,185 | 1,155 | 1,175 | 72,600 |
| 2005/01/13 | 1,197 | 1,197 | 1,176 | 1,180 | 132,700 |
| 2005/01/12 | 1,150 | 1,194 | 1,150 | 1,170 | 142,800 |
| 2005/01/11 | 1,135 | 1,159 | 1,133 | 1,150 | 130,600 |
| 2005/01/07 | 1,128 | 1,132 | 1,123 | 1,131 | 86,800 |
| 2005/01/06 | 1,102 | 1,126 | 1,102 | 1,120 | 48,200 |
| 2005/01/05 | 1,117 | 1,120 | 1,100 | 1,111 | 72,700 |
| 2005/01/04 | 1,140 | 1,140 | 1,115 | 1,121 | 43,100 |