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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,327 | 1,328 | 1,308 | 1,312 | 36,500 |
| 2007/12/27 | 1,351 | 1,351 | 1,331 | 1,336 | 31,300 |
| 2007/12/26 | 1,311 | 1,350 | 1,311 | 1,345 | 86,800 |
| 2007/12/25 | 1,329 | 1,329 | 1,293 | 1,307 | 93,300 |
| 2007/12/21 | 1,284 | 1,292 | 1,274 | 1,290 | 102,200 |
| 2007/12/20 | 1,296 | 1,302 | 1,275 | 1,275 | 88,700 |
| 2007/12/19 | 1,301 | 1,317 | 1,294 | 1,296 | 69,000 |
| 2007/12/18 | 1,291 | 1,327 | 1,287 | 1,306 | 148,000 |
| 2007/12/17 | 1,336 | 1,338 | 1,304 | 1,308 | 76,100 |
| 2007/12/14 | 1,350 | 1,364 | 1,333 | 1,337 | 107,900 |
| 2007/12/13 | 1,379 | 1,379 | 1,350 | 1,350 | 102,600 |
| 2007/12/12 | 1,363 | 1,374 | 1,353 | 1,373 | 91,700 |
| 2007/12/11 | 1,372 | 1,374 | 1,363 | 1,364 | 53,300 |
| 2007/12/10 | 1,352 | 1,367 | 1,350 | 1,357 | 83,300 |
| 2007/12/07 | 1,349 | 1,365 | 1,340 | 1,350 | 150,400 |
| 2007/12/06 | 1,319 | 1,330 | 1,313 | 1,327 | 64,600 |
| 2007/12/05 | 1,300 | 1,320 | 1,295 | 1,315 | 74,500 |
| 2007/12/04 | 1,320 | 1,330 | 1,299 | 1,299 | 99,400 |
| 2007/12/03 | 1,299 | 1,310 | 1,291 | 1,300 | 131,400 |
| 2007/11/30 | 1,270 | 1,284 | 1,269 | 1,282 | 120,800 |
| 2007/11/29 | 1,269 | 1,283 | 1,260 | 1,268 | 85,200 |
| 2007/11/28 | 1,250 | 1,264 | 1,233 | 1,252 | 109,300 |
| 2007/11/27 | 1,197 | 1,225 | 1,195 | 1,224 | 73,200 |
| 2007/11/26 | 1,200 | 1,218 | 1,197 | 1,217 | 166,400 |
| 2007/11/22 | 1,200 | 1,214 | 1,197 | 1,204 | 144,500 |
| 2007/11/21 | 1,245 | 1,246 | 1,213 | 1,225 | 87,700 |
| 2007/11/20 | 1,250 | 1,250 | 1,210 | 1,236 | 165,500 |
| 2007/11/19 | 1,290 | 1,300 | 1,261 | 1,262 | 92,000 |
| 2007/11/16 | 1,310 | 1,310 | 1,273 | 1,289 | 184,100 |
| 2007/11/15 | 1,320 | 1,337 | 1,320 | 1,330 | 74,600 |
| 2007/11/14 | 1,330 | 1,334 | 1,311 | 1,317 | 91,500 |
| 2007/11/13 | 1,280 | 1,308 | 1,276 | 1,300 | 134,000 |
| 2007/11/12 | 1,295 | 1,299 | 1,270 | 1,282 | 142,100 |
| 2007/11/09 | 1,326 | 1,348 | 1,322 | 1,323 | 91,900 |
| 2007/11/08 | 1,310 | 1,328 | 1,301 | 1,322 | 112,700 |
| 2007/11/07 | 1,371 | 1,371 | 1,344 | 1,345 | 98,700 |
| 2007/11/06 | 1,363 | 1,380 | 1,356 | 1,374 | 65,900 |
| 2007/11/05 | 1,399 | 1,399 | 1,352 | 1,356 | 73,700 |
| 2007/11/02 | 1,380 | 1,385 | 1,352 | 1,367 | 106,200 |
| 2007/11/01 | 1,397 | 1,410 | 1,396 | 1,400 | 140,000 |
| 2007/10/31 | 1,373 | 1,399 | 1,358 | 1,399 | 142,900 |
| 2007/10/30 | 1,341 | 1,378 | 1,336 | 1,374 | 144,500 |
| 2007/10/29 | 1,324 | 1,349 | 1,324 | 1,344 | 137,100 |
| 2007/10/26 | 1,290 | 1,327 | 1,290 | 1,323 | 152,900 |
| 2007/10/25 | 1,311 | 1,318 | 1,276 | 1,289 | 152,700 |
| 2007/10/24 | 1,333 | 1,336 | 1,306 | 1,311 | 152,300 |
| 2007/10/23 | 1,356 | 1,360 | 1,333 | 1,339 | 184,300 |
| 2007/10/22 | 1,310 | 1,358 | 1,303 | 1,355 | 182,000 |
| 2007/10/19 | 1,370 | 1,371 | 1,351 | 1,356 | 183,600 |
| 2007/10/18 | 1,325 | 1,359 | 1,325 | 1,358 | 237,000 |
| 2007/10/17 | 1,330 | 1,335 | 1,306 | 1,322 | 226,700 |
| 2007/10/16 | 1,331 | 1,346 | 1,330 | 1,337 | 291,500 |
| 2007/10/15 | 1,305 | 1,335 | 1,295 | 1,330 | 324,400 |
| 2007/10/12 | 1,275 | 1,295 | 1,260 | 1,285 | 228,700 |
| 2007/10/11 | 1,322 | 1,326 | 1,278 | 1,279 | 330,900 |
| 2007/10/10 | 1,330 | 1,337 | 1,321 | 1,322 | 160,100 |
| 2007/10/09 | 1,330 | 1,358 | 1,320 | 1,328 | 257,900 |
| 2007/10/05 | 1,334 | 1,339 | 1,318 | 1,323 | 279,900 |
| 2007/10/04 | 1,370 | 1,370 | 1,336 | 1,339 | 275,500 |
| 2007/10/03 | 1,390 | 1,409 | 1,373 | 1,380 | 334,000 |
| 2007/10/02 | 1,399 | 1,399 | 1,373 | 1,373 | 238,400 |
| 2007/10/01 | 1,440 | 1,470 | 1,364 | 1,376 | 404,900 |
| 2007/09/28 | 1,473 | 1,500 | 1,429 | 1,440 | 503,200 |
| 2007/09/27 | 1,581 | 1,593 | 1,580 | 1,583 | 55,400 |
| 2007/09/26 | 1,574 | 1,582 | 1,564 | 1,577 | 74,900 |
| 2007/09/25 | 1,587 | 1,593 | 1,562 | 1,584 | 76,700 |
| 2007/09/21 | 1,628 | 1,631 | 1,595 | 1,611 | 210,500 |
| 2007/09/20 | 1,613 | 1,631 | 1,608 | 1,622 | 73,200 |
| 2007/09/19 | 1,602 | 1,623 | 1,597 | 1,600 | 129,000 |
| 2007/09/18 | 1,631 | 1,631 | 1,586 | 1,587 | 94,600 |
| 2007/09/14 | 1,597 | 1,615 | 1,597 | 1,602 | 90,600 |
| 2007/09/13 | 1,611 | 1,614 | 1,596 | 1,600 | 38,900 |
| 2007/09/12 | 1,606 | 1,625 | 1,595 | 1,601 | 88,800 |
| 2007/09/11 | 1,632 | 1,636 | 1,605 | 1,610 | 128,800 |
| 2007/09/10 | 1,650 | 1,655 | 1,631 | 1,637 | 92,800 |
| 2007/09/07 | 1,659 | 1,667 | 1,650 | 1,655 | 92,200 |
| 2007/09/06 | 1,661 | 1,664 | 1,647 | 1,661 | 120,800 |
| 2007/09/05 | 1,691 | 1,700 | 1,656 | 1,662 | 129,100 |
| 2007/09/04 | 1,712 | 1,715 | 1,688 | 1,691 | 102,900 |
| 2007/09/03 | 1,730 | 1,739 | 1,711 | 1,719 | 49,900 |
| 2007/08/31 | 1,680 | 1,715 | 1,680 | 1,715 | 84,600 |
| 2007/08/30 | 1,699 | 1,699 | 1,671 | 1,680 | 53,900 |
| 2007/08/29 | 1,678 | 1,679 | 1,648 | 1,670 | 97,100 |
| 2007/08/28 | 1,701 | 1,702 | 1,682 | 1,684 | 77,600 |
| 2007/08/27 | 1,718 | 1,718 | 1,701 | 1,701 | 51,500 |
| 2007/08/24 | 1,727 | 1,727 | 1,701 | 1,706 | 44,100 |
| 2007/08/23 | 1,744 | 1,747 | 1,703 | 1,715 | 111,100 |
| 2007/08/22 | 1,680 | 1,727 | 1,680 | 1,721 | 64,300 |
| 2007/08/21 | 1,670 | 1,702 | 1,670 | 1,690 | 69,800 |
| 2007/08/20 | 1,679 | 1,690 | 1,658 | 1,666 | 117,100 |
| 2007/08/17 | 1,689 | 1,691 | 1,650 | 1,664 | 128,500 |
| 2007/08/16 | 1,697 | 1,697 | 1,642 | 1,663 | 190,900 |
| 2007/08/15 | 1,746 | 1,755 | 1,725 | 1,725 | 98,800 |
| 2007/08/14 | 1,739 | 1,757 | 1,738 | 1,755 | 74,400 |
| 2007/08/13 | 1,765 | 1,770 | 1,731 | 1,746 | 183,500 |
| 2007/08/10 | 1,792 | 1,813 | 1,770 | 1,773 | 175,600 |
| 2007/08/09 | 1,805 | 1,815 | 1,804 | 1,807 | 211,500 |
| 2007/08/08 | 1,801 | 1,816 | 1,794 | 1,800 | 114,500 |
| 2007/08/07 | 1,809 | 1,810 | 1,800 | 1,801 | 78,300 |
| 2007/08/06 | 1,800 | 1,814 | 1,798 | 1,810 | 61,100 |
| 2007/08/03 | 1,843 | 1,843 | 1,800 | 1,814 | 103,700 |
| 2007/08/02 | 1,850 | 1,850 | 1,836 | 1,843 | 81,500 |
| 2007/08/01 | 1,836 | 1,854 | 1,830 | 1,839 | 62,400 |
| 2007/07/31 | 1,858 | 1,858 | 1,845 | 1,853 | 93,800 |
| 2007/07/30 | 1,800 | 1,848 | 1,795 | 1,831 | 70,100 |
| 2007/07/27 | 1,810 | 1,840 | 1,800 | 1,815 | 94,100 |
| 2007/07/26 | 1,839 | 1,848 | 1,822 | 1,824 | 97,600 |
| 2007/07/25 | 1,828 | 1,850 | 1,811 | 1,837 | 112,200 |
| 2007/07/24 | 1,827 | 1,833 | 1,823 | 1,830 | 92,200 |
| 2007/07/23 | 1,837 | 1,839 | 1,824 | 1,826 | 68,200 |
| 2007/07/20 | 1,821 | 1,847 | 1,820 | 1,839 | 91,800 |
| 2007/07/19 | 1,817 | 1,825 | 1,815 | 1,820 | 35,300 |
| 2007/07/18 | 1,829 | 1,835 | 1,819 | 1,819 | 52,800 |
| 2007/07/17 | 1,831 | 1,836 | 1,822 | 1,830 | 55,000 |
| 2007/07/13 | 1,836 | 1,845 | 1,831 | 1,839 | 59,400 |
| 2007/07/12 | 1,840 | 1,850 | 1,830 | 1,836 | 82,400 |
| 2007/07/11 | 1,820 | 1,830 | 1,820 | 1,824 | 48,200 |
| 2007/07/10 | 1,840 | 1,845 | 1,833 | 1,835 | 49,100 |
| 2007/07/09 | 1,846 | 1,848 | 1,839 | 1,844 | 50,000 |
| 2007/07/06 | 1,841 | 1,848 | 1,825 | 1,833 | 51,200 |
| 2007/07/05 | 1,845 | 1,857 | 1,837 | 1,847 | 91,000 |
| 2007/07/04 | 1,840 | 1,842 | 1,830 | 1,837 | 54,800 |
| 2007/07/03 | 1,822 | 1,834 | 1,822 | 1,832 | 40,000 |
| 2007/07/02 | 1,827 | 1,845 | 1,822 | 1,829 | 62,300 |
| 2007/06/29 | 1,824 | 1,828 | 1,815 | 1,825 | 44,100 |
| 2007/06/28 | 1,802 | 1,823 | 1,801 | 1,823 | 34,000 |
| 2007/06/27 | 1,806 | 1,818 | 1,796 | 1,799 | 49,600 |
| 2007/06/26 | 1,820 | 1,825 | 1,803 | 1,820 | 60,200 |
| 2007/06/25 | 1,820 | 1,835 | 1,816 | 1,820 | 73,200 |
| 2007/06/22 | 1,844 | 1,845 | 1,833 | 1,842 | 36,100 |
| 2007/06/21 | 1,830 | 1,845 | 1,822 | 1,843 | 34,500 |
| 2007/06/20 | 1,821 | 1,844 | 1,821 | 1,834 | 64,600 |
| 2007/06/19 | 1,830 | 1,830 | 1,820 | 1,825 | 46,300 |
| 2007/06/18 | 1,828 | 1,839 | 1,820 | 1,830 | 82,600 |
| 2007/06/15 | 1,805 | 1,827 | 1,794 | 1,827 | 74,800 |
| 2007/06/14 | 1,785 | 1,793 | 1,780 | 1,793 | 42,300 |
| 2007/06/13 | 1,783 | 1,795 | 1,779 | 1,784 | 44,000 |
| 2007/06/12 | 1,807 | 1,815 | 1,783 | 1,789 | 48,500 |
| 2007/06/11 | 1,787 | 1,805 | 1,787 | 1,804 | 41,200 |
| 2007/06/08 | 1,785 | 1,797 | 1,776 | 1,785 | 100,200 |
| 2007/06/07 | 1,786 | 1,799 | 1,786 | 1,798 | 41,000 |
| 2007/06/06 | 1,800 | 1,812 | 1,783 | 1,788 | 195,200 |
| 2007/06/05 | 1,816 | 1,819 | 1,803 | 1,808 | 82,000 |
| 2007/06/04 | 1,826 | 1,830 | 1,812 | 1,816 | 48,000 |
| 2007/06/01 | 1,824 | 1,830 | 1,811 | 1,820 | 85,600 |
| 2007/05/31 | 1,813 | 1,830 | 1,805 | 1,811 | 97,200 |
| 2007/05/30 | 1,820 | 1,826 | 1,805 | 1,808 | 64,700 |
| 2007/05/29 | 1,820 | 1,830 | 1,810 | 1,823 | 38,000 |
| 2007/05/28 | 1,814 | 1,845 | 1,813 | 1,825 | 42,700 |
| 2007/05/25 | 1,829 | 1,833 | 1,801 | 1,813 | 54,300 |
| 2007/05/24 | 1,826 | 1,838 | 1,821 | 1,829 | 38,600 |
| 2007/05/23 | 1,827 | 1,856 | 1,821 | 1,826 | 56,600 |
| 2007/05/22 | 1,792 | 1,808 | 1,792 | 1,808 | 45,000 |
| 2007/05/21 | 1,795 | 1,810 | 1,792 | 1,792 | 66,600 |
| 2007/05/18 | 1,806 | 1,814 | 1,795 | 1,798 | 69,400 |
| 2007/05/17 | 1,828 | 1,831 | 1,808 | 1,808 | 66,700 |
| 2007/05/16 | 1,810 | 1,828 | 1,805 | 1,816 | 92,000 |
| 2007/05/15 | 1,836 | 1,837 | 1,807 | 1,813 | 75,500 |
| 2007/05/14 | 1,858 | 1,876 | 1,833 | 1,846 | 141,000 |
| 2007/05/11 | 1,857 | 1,880 | 1,854 | 1,857 | 93,400 |
| 2007/05/10 | 1,888 | 1,893 | 1,866 | 1,880 | 64,300 |
| 2007/05/09 | 1,901 | 1,910 | 1,885 | 1,887 | 68,800 |
| 2007/05/08 | 1,901 | 1,918 | 1,901 | 1,918 | 42,300 |
| 2007/05/07 | 1,907 | 1,926 | 1,902 | 1,923 | 67,600 |
| 2007/05/02 | 1,945 | 1,945 | 1,900 | 1,916 | 96,400 |
| 2007/05/01 | 1,944 | 1,959 | 1,934 | 1,944 | 64,100 |
| 2007/04/27 | 1,930 | 1,950 | 1,910 | 1,950 | 139,700 |
| 2007/04/26 | 1,850 | 1,910 | 1,845 | 1,905 | 77,800 |
| 2007/04/25 | 1,851 | 1,877 | 1,841 | 1,860 | 66,500 |
| 2007/04/24 | 1,840 | 1,864 | 1,826 | 1,850 | 46,700 |
| 2007/04/23 | 1,857 | 1,870 | 1,843 | 1,846 | 54,900 |
| 2007/04/20 | 1,866 | 1,866 | 1,852 | 1,857 | 37,600 |
| 2007/04/19 | 1,870 | 1,884 | 1,860 | 1,863 | 48,300 |
| 2007/04/18 | 1,873 | 1,895 | 1,871 | 1,878 | 50,500 |
| 2007/04/17 | 1,884 | 1,888 | 1,852 | 1,878 | 66,400 |
| 2007/04/16 | 1,894 | 1,898 | 1,883 | 1,883 | 59,400 |
| 2007/04/13 | 1,890 | 1,894 | 1,871 | 1,871 | 62,900 |
| 2007/04/12 | 1,875 | 1,891 | 1,875 | 1,882 | 59,800 |
| 2007/04/11 | 1,884 | 1,885 | 1,876 | 1,880 | 36,200 |
| 2007/04/10 | 1,893 | 1,893 | 1,870 | 1,876 | 41,400 |
| 2007/04/09 | 1,895 | 1,895 | 1,878 | 1,891 | 40,000 |
| 2007/04/06 | 1,880 | 1,892 | 1,868 | 1,870 | 40,500 |
| 2007/04/05 | 1,886 | 1,890 | 1,871 | 1,883 | 30,400 |
| 2007/04/04 | 1,875 | 1,892 | 1,869 | 1,892 | 48,000 |
| 2007/04/03 | 1,872 | 1,882 | 1,866 | 1,867 | 89,300 |
| 2007/04/02 | 1,925 | 1,925 | 1,871 | 1,871 | 64,300 |
| 2007/03/30 | 1,924 | 1,925 | 1,910 | 1,910 | 39,100 |
| 2007/03/29 | 1,873 | 1,918 | 1,861 | 1,905 | 52,100 |
| 2007/03/28 | 1,922 | 1,925 | 1,890 | 1,893 | 103,700 |
| 2007/03/27 | 1,955 | 1,964 | 1,920 | 1,926 | 81,300 |
| 2007/03/26 | 2,000 | 2,030 | 1,994 | 2,015 | 141,200 |
| 2007/03/23 | 2,015 | 2,015 | 1,982 | 2,000 | 75,400 |
| 2007/03/22 | 1,995 | 2,020 | 1,979 | 2,010 | 83,400 |
| 2007/03/20 | 1,978 | 1,980 | 1,965 | 1,974 | 46,400 |
| 2007/03/19 | 1,950 | 1,972 | 1,950 | 1,964 | 42,700 |
| 2007/03/16 | 1,965 | 1,969 | 1,941 | 1,946 | 64,100 |
| 2007/03/15 | 2,010 | 2,010 | 1,955 | 1,973 | 148,600 |
| 2007/03/14 | 1,970 | 2,000 | 1,964 | 1,996 | 124,000 |
| 2007/03/13 | 1,999 | 2,025 | 1,997 | 2,020 | 105,000 |
| 2007/03/12 | 1,974 | 1,995 | 1,967 | 1,990 | 84,000 |
| 2007/03/09 | 1,930 | 1,958 | 1,929 | 1,949 | 93,800 |
| 2007/03/08 | 1,909 | 1,931 | 1,907 | 1,928 | 80,700 |
| 2007/03/07 | 1,930 | 1,942 | 1,906 | 1,908 | 93,900 |
| 2007/03/06 | 1,855 | 1,900 | 1,854 | 1,899 | 79,500 |
| 2007/03/05 | 1,914 | 1,914 | 1,866 | 1,867 | 127,800 |
| 2007/03/02 | 1,952 | 1,952 | 1,903 | 1,920 | 117,700 |
| 2007/03/01 | 1,960 | 1,972 | 1,946 | 1,951 | 89,700 |
| 2007/02/28 | 1,930 | 1,968 | 1,890 | 1,946 | 171,100 |
| 2007/02/27 | 2,010 | 2,010 | 1,991 | 1,996 | 63,600 |
| 2007/02/26 | 2,025 | 2,025 | 1,996 | 1,996 | 86,300 |
| 2007/02/23 | 2,000 | 2,005 | 1,986 | 1,994 | 106,900 |
| 2007/02/22 | 1,993 | 1,999 | 1,988 | 1,999 | 95,200 |
| 2007/02/21 | 1,966 | 1,980 | 1,965 | 1,971 | 37,300 |
| 2007/02/20 | 1,962 | 1,971 | 1,962 | 1,966 | 48,300 |
| 2007/02/19 | 1,958 | 1,967 | 1,957 | 1,961 | 48,900 |
| 2007/02/16 | 1,965 | 1,975 | 1,954 | 1,960 | 105,100 |
| 2007/02/15 | 1,952 | 1,966 | 1,950 | 1,959 | 53,700 |
| 2007/02/14 | 1,949 | 1,979 | 1,947 | 1,952 | 50,700 |
| 2007/02/13 | 1,942 | 1,973 | 1,942 | 1,946 | 55,300 |
| 2007/02/09 | 1,939 | 1,953 | 1,928 | 1,947 | 67,500 |
| 2007/02/08 | 1,961 | 1,961 | 1,939 | 1,939 | 70,900 |
| 2007/02/07 | 1,913 | 1,960 | 1,911 | 1,952 | 149,000 |
| 2007/02/06 | 1,908 | 1,922 | 1,895 | 1,912 | 150,200 |
| 2007/02/05 | 1,922 | 1,922 | 1,893 | 1,902 | 131,600 |
| 2007/02/02 | 1,910 | 1,918 | 1,902 | 1,907 | 110,600 |
| 2007/02/01 | 1,901 | 1,926 | 1,885 | 1,900 | 324,400 |
| 2007/01/31 | 1,982 | 1,995 | 1,945 | 1,949 | 231,400 |
| 2007/01/30 | 2,000 | 2,005 | 1,977 | 1,983 | 106,300 |
| 2007/01/29 | 1,975 | 2,005 | 1,970 | 2,000 | 170,100 |
| 2007/01/26 | 1,941 | 1,970 | 1,940 | 1,962 | 144,500 |
| 2007/01/25 | 1,930 | 1,954 | 1,925 | 1,941 | 176,600 |
| 2007/01/24 | 1,890 | 1,927 | 1,890 | 1,922 | 173,000 |
| 2007/01/23 | 1,885 | 1,896 | 1,885 | 1,892 | 39,100 |
| 2007/01/22 | 1,890 | 1,892 | 1,880 | 1,891 | 57,000 |
| 2007/01/19 | 1,894 | 1,894 | 1,876 | 1,877 | 46,700 |
| 2007/01/18 | 1,886 | 1,893 | 1,874 | 1,893 | 50,500 |
| 2007/01/17 | 1,890 | 1,890 | 1,870 | 1,886 | 65,200 |
| 2007/01/16 | 1,880 | 1,895 | 1,879 | 1,893 | 61,600 |
| 2007/01/15 | 1,859 | 1,880 | 1,856 | 1,877 | 49,000 |
| 2007/01/12 | 1,838 | 1,859 | 1,831 | 1,851 | 65,700 |
| 2007/01/11 | 1,828 | 1,847 | 1,819 | 1,838 | 75,200 |
| 2007/01/10 | 1,834 | 1,842 | 1,814 | 1,827 | 120,900 |
| 2007/01/09 | 1,846 | 1,855 | 1,834 | 1,834 | 150,900 |
| 2007/01/05 | 1,858 | 1,858 | 1,845 | 1,845 | 52,100 |
| 2007/01/04 | 1,833 | 1,859 | 1,833 | 1,859 | 36,600 |