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 |
|---|---|---|---|---|---|
| 2008/12/30 | 905 | 916 | 902 | 916 | 14,600 |
| 2008/12/29 | 895 | 908 | 895 | 906 | 15,400 |
| 2008/12/26 | 895 | 907 | 895 | 901 | 11,300 |
| 2008/12/25 | 892 | 902 | 881 | 902 | 35,300 |
| 2008/12/24 | 896 | 896 | 877 | 882 | 22,700 |
| 2008/12/22 | 890 | 915 | 887 | 895 | 26,500 |
| 2008/12/19 | 895 | 907 | 884 | 890 | 21,900 |
| 2008/12/18 | 901 | 915 | 901 | 905 | 22,200 |
| 2008/12/17 | 920 | 920 | 883 | 904 | 41,000 |
| 2008/12/16 | 912 | 912 | 883 | 891 | 27,200 |
| 2008/12/15 | 914 | 924 | 908 | 918 | 46,500 |
| 2008/12/12 | 898 | 910 | 871 | 892 | 62,700 |
| 2008/12/11 | 899 | 923 | 888 | 923 | 39,600 |
| 2008/12/10 | 885 | 903 | 879 | 899 | 32,400 |
| 2008/12/09 | 917 | 923 | 893 | 905 | 17,400 |
| 2008/12/08 | 903 | 915 | 888 | 908 | 46,000 |
| 2008/12/05 | 896 | 909 | 889 | 893 | 82,100 |
| 2008/12/04 | 886 | 888 | 871 | 873 | 39,100 |
| 2008/12/03 | 872 | 899 | 855 | 890 | 36,400 |
| 2008/12/02 | 839 | 878 | 836 | 855 | 48,800 |
| 2008/12/01 | 893 | 893 | 852 | 879 | 44,500 |
| 2008/11/28 | 887 | 899 | 875 | 893 | 51,100 |
| 2008/11/27 | 884 | 909 | 878 | 897 | 35,200 |
| 2008/11/26 | 875 | 884 | 863 | 874 | 21,700 |
| 2008/11/25 | 910 | 918 | 876 | 886 | 60,900 |
| 2008/11/21 | 800 | 860 | 790 | 860 | 44,500 |
| 2008/11/20 | 831 | 845 | 815 | 820 | 29,600 |
| 2008/11/19 | 867 | 882 | 850 | 860 | 29,500 |
| 2008/11/18 | 871 | 880 | 858 | 865 | 29,800 |
| 2008/11/17 | 863 | 895 | 860 | 871 | 31,700 |
| 2008/11/14 | 911 | 920 | 867 | 873 | 41,400 |
| 2008/11/13 | 880 | 900 | 869 | 875 | 44,400 |
| 2008/11/12 | 934 | 945 | 918 | 923 | 41,900 |
| 2008/11/11 | 997 | 997 | 961 | 974 | 30,300 |
| 2008/11/10 | 960 | 1,006 | 960 | 1,000 | 51,500 |
| 2008/11/07 | 972 | 996 | 929 | 932 | 43,200 |
| 2008/11/06 | 992 | 1,016 | 975 | 1,002 | 59,800 |
| 2008/11/05 | 1,000 | 1,018 | 980 | 1,010 | 65,300 |
| 2008/11/04 | 997 | 1,007 | 969 | 991 | 41,700 |
| 2008/10/31 | 970 | 999 | 927 | 966 | 117,600 |
| 2008/10/30 | 879 | 970 | 867 | 955 | 116,400 |
| 2008/10/29 | 880 | 890 | 807 | 871 | 76,600 |
| 2008/10/28 | 752 | 830 | 752 | 830 | 83,200 |
| 2008/10/27 | 800 | 812 | 760 | 762 | 104,900 |
| 2008/10/24 | 925 | 925 | 832 | 833 | 95,800 |
| 2008/10/23 | 899 | 935 | 889 | 932 | 63,200 |
| 2008/10/22 | 990 | 990 | 941 | 941 | 35,500 |
| 2008/10/21 | 991 | 1,000 | 975 | 995 | 42,200 |
| 2008/10/20 | 944 | 961 | 929 | 961 | 49,000 |
| 2008/10/17 | 911 | 934 | 903 | 929 | 61,200 |
| 2008/10/16 | 900 | 910 | 869 | 881 | 77,300 |
| 2008/10/15 | 920 | 970 | 901 | 969 | 106,000 |
| 2008/10/14 | 900 | 900 | 887 | 900 | 30,500 |
| 2008/10/10 | 800 | 813 | 761 | 800 | 91,300 |
| 2008/10/09 | 798 | 848 | 788 | 826 | 73,700 |
| 2008/10/08 | 811 | 845 | 795 | 798 | 148,200 |
| 2008/10/07 | 811 | 855 | 811 | 851 | 129,300 |
| 2008/10/06 | 962 | 972 | 889 | 901 | 134,300 |
| 2008/10/03 | 1,003 | 1,020 | 984 | 989 | 70,100 |
| 2008/10/02 | 1,093 | 1,093 | 1,035 | 1,039 | 42,100 |
| 2008/10/01 | 1,072 | 1,095 | 1,072 | 1,090 | 54,600 |
| 2008/09/30 | 1,050 | 1,088 | 1,039 | 1,080 | 82,900 |
| 2008/09/29 | 1,135 | 1,159 | 1,110 | 1,115 | 65,600 |
| 2008/09/26 | 1,173 | 1,174 | 1,121 | 1,135 | 101,700 |
| 2008/09/25 | 1,190 | 1,190 | 1,165 | 1,182 | 53,500 |
| 2008/09/24 | 1,210 | 1,228 | 1,200 | 1,215 | 90,800 |
| 2008/09/22 | 1,212 | 1,250 | 1,200 | 1,201 | 111,700 |
| 2008/09/19 | 1,200 | 1,215 | 1,187 | 1,200 | 102,000 |
| 2008/09/18 | 1,150 | 1,220 | 1,145 | 1,199 | 106,400 |
| 2008/09/17 | 1,185 | 1,200 | 1,172 | 1,191 | 82,300 |
| 2008/09/16 | 1,140 | 1,170 | 1,140 | 1,165 | 79,800 |
| 2008/09/12 | 1,191 | 1,200 | 1,190 | 1,197 | 50,500 |
| 2008/09/11 | 1,200 | 1,203 | 1,190 | 1,190 | 44,500 |
| 2008/09/10 | 1,197 | 1,212 | 1,195 | 1,208 | 52,000 |
| 2008/09/09 | 1,220 | 1,220 | 1,200 | 1,205 | 59,700 |
| 2008/09/08 | 1,205 | 1,230 | 1,204 | 1,218 | 51,300 |
| 2008/09/05 | 1,211 | 1,213 | 1,191 | 1,208 | 74,800 |
| 2008/09/04 | 1,220 | 1,231 | 1,214 | 1,215 | 62,800 |
| 2008/09/03 | 1,220 | 1,228 | 1,217 | 1,228 | 33,300 |
| 2008/09/02 | 1,225 | 1,229 | 1,210 | 1,214 | 64,100 |
| 2008/09/01 | 1,229 | 1,238 | 1,218 | 1,229 | 49,000 |
| 2008/08/29 | 1,219 | 1,238 | 1,217 | 1,235 | 74,900 |
| 2008/08/28 | 1,224 | 1,225 | 1,206 | 1,213 | 37,800 |
| 2008/08/27 | 1,223 | 1,227 | 1,220 | 1,223 | 15,800 |
| 2008/08/26 | 1,219 | 1,239 | 1,215 | 1,234 | 29,300 |
| 2008/08/25 | 1,249 | 1,249 | 1,225 | 1,228 | 32,800 |
| 2008/08/22 | 1,227 | 1,238 | 1,212 | 1,220 | 30,700 |
| 2008/08/21 | 1,230 | 1,242 | 1,224 | 1,227 | 35,600 |
| 2008/08/20 | 1,224 | 1,237 | 1,223 | 1,229 | 39,700 |
| 2008/08/19 | 1,241 | 1,246 | 1,222 | 1,232 | 34,500 |
| 2008/08/18 | 1,240 | 1,259 | 1,240 | 1,249 | 34,300 |
| 2008/08/15 | 1,240 | 1,255 | 1,234 | 1,248 | 31,300 |
| 2008/08/14 | 1,224 | 1,250 | 1,224 | 1,239 | 34,700 |
| 2008/08/13 | 1,239 | 1,246 | 1,228 | 1,232 | 38,100 |
| 2008/08/12 | 1,250 | 1,262 | 1,244 | 1,252 | 41,100 |
| 2008/08/11 | 1,265 | 1,267 | 1,255 | 1,260 | 27,600 |
| 2008/08/08 | 1,238 | 1,252 | 1,235 | 1,250 | 38,100 |
| 2008/08/07 | 1,274 | 1,274 | 1,243 | 1,251 | 40,000 |
| 2008/08/06 | 1,243 | 1,274 | 1,235 | 1,272 | 50,200 |
| 2008/08/05 | 1,237 | 1,254 | 1,229 | 1,230 | 32,700 |
| 2008/08/04 | 1,233 | 1,242 | 1,232 | 1,232 | 43,900 |
| 2008/08/01 | 1,250 | 1,255 | 1,239 | 1,244 | 70,200 |
| 2008/07/31 | 1,296 | 1,296 | 1,275 | 1,292 | 47,900 |
| 2008/07/30 | 1,268 | 1,290 | 1,268 | 1,279 | 46,900 |
| 2008/07/29 | 1,249 | 1,255 | 1,239 | 1,255 | 24,900 |
| 2008/07/28 | 1,261 | 1,269 | 1,254 | 1,255 | 15,500 |
| 2008/07/25 | 1,297 | 1,297 | 1,263 | 1,269 | 42,800 |
| 2008/07/24 | 1,260 | 1,277 | 1,253 | 1,277 | 38,400 |
| 2008/07/23 | 1,249 | 1,259 | 1,239 | 1,254 | 25,500 |
| 2008/07/22 | 1,238 | 1,248 | 1,227 | 1,247 | 29,700 |
| 2008/07/18 | 1,233 | 1,235 | 1,222 | 1,225 | 21,100 |
| 2008/07/17 | 1,229 | 1,248 | 1,224 | 1,231 | 39,700 |
| 2008/07/16 | 1,226 | 1,243 | 1,223 | 1,227 | 27,100 |
| 2008/07/15 | 1,250 | 1,250 | 1,224 | 1,232 | 36,700 |
| 2008/07/14 | 1,249 | 1,256 | 1,237 | 1,237 | 28,900 |
| 2008/07/11 | 1,245 | 1,257 | 1,235 | 1,244 | 31,700 |
| 2008/07/10 | 1,252 | 1,252 | 1,243 | 1,244 | 21,600 |
| 2008/07/09 | 1,255 | 1,259 | 1,240 | 1,240 | 38,400 |
| 2008/07/08 | 1,256 | 1,260 | 1,237 | 1,239 | 39,300 |
| 2008/07/07 | 1,260 | 1,263 | 1,251 | 1,260 | 21,500 |
| 2008/07/04 | 1,255 | 1,264 | 1,247 | 1,262 | 29,000 |
| 2008/07/03 | 1,251 | 1,260 | 1,241 | 1,255 | 49,200 |
| 2008/07/02 | 1,274 | 1,277 | 1,255 | 1,261 | 56,700 |
| 2008/07/01 | 1,265 | 1,290 | 1,265 | 1,287 | 29,700 |
| 2008/06/30 | 1,279 | 1,298 | 1,269 | 1,274 | 35,700 |
| 2008/06/27 | 1,261 | 1,284 | 1,254 | 1,281 | 35,700 |
| 2008/06/26 | 1,311 | 1,314 | 1,282 | 1,288 | 70,100 |
| 2008/06/25 | 1,296 | 1,312 | 1,270 | 1,311 | 86,200 |
| 2008/06/24 | 1,264 | 1,283 | 1,263 | 1,271 | 27,800 |
| 2008/06/23 | 1,255 | 1,277 | 1,246 | 1,267 | 33,700 |
| 2008/06/20 | 1,271 | 1,278 | 1,264 | 1,268 | 49,900 |
| 2008/06/19 | 1,271 | 1,274 | 1,255 | 1,258 | 51,100 |
| 2008/06/18 | 1,271 | 1,280 | 1,265 | 1,278 | 36,300 |
| 2008/06/17 | 1,276 | 1,282 | 1,262 | 1,271 | 51,600 |
| 2008/06/16 | 1,283 | 1,283 | 1,270 | 1,276 | 39,200 |
| 2008/06/13 | 1,254 | 1,278 | 1,254 | 1,270 | 61,600 |
| 2008/06/12 | 1,276 | 1,277 | 1,251 | 1,264 | 83,900 |
| 2008/06/11 | 1,274 | 1,279 | 1,270 | 1,277 | 31,500 |
| 2008/06/10 | 1,294 | 1,294 | 1,272 | 1,277 | 53,500 |
| 2008/06/09 | 1,281 | 1,281 | 1,261 | 1,271 | 60,600 |
| 2008/06/06 | 1,332 | 1,334 | 1,293 | 1,293 | 71,000 |
| 2008/06/05 | 1,285 | 1,314 | 1,281 | 1,314 | 69,700 |
| 2008/06/04 | 1,271 | 1,295 | 1,271 | 1,293 | 72,400 |
| 2008/06/03 | 1,260 | 1,275 | 1,258 | 1,263 | 63,400 |
| 2008/06/02 | 1,251 | 1,270 | 1,243 | 1,267 | 40,200 |
| 2008/05/30 | 1,235 | 1,255 | 1,235 | 1,249 | 81,900 |
| 2008/05/29 | 1,189 | 1,217 | 1,189 | 1,217 | 50,600 |
| 2008/05/28 | 1,201 | 1,214 | 1,185 | 1,186 | 64,200 |
| 2008/05/27 | 1,206 | 1,212 | 1,196 | 1,205 | 77,200 |
| 2008/05/26 | 1,235 | 1,238 | 1,206 | 1,207 | 81,700 |
| 2008/05/23 | 1,250 | 1,250 | 1,222 | 1,231 | 58,200 |
| 2008/05/22 | 1,211 | 1,235 | 1,205 | 1,230 | 49,200 |
| 2008/05/21 | 1,259 | 1,260 | 1,224 | 1,231 | 65,000 |
| 2008/05/20 | 1,271 | 1,282 | 1,252 | 1,258 | 41,600 |
| 2008/05/19 | 1,289 | 1,300 | 1,263 | 1,271 | 33,500 |
| 2008/05/16 | 1,302 | 1,306 | 1,268 | 1,281 | 55,900 |
| 2008/05/15 | 1,290 | 1,309 | 1,290 | 1,299 | 93,300 |
| 2008/05/14 | 1,236 | 1,285 | 1,236 | 1,276 | 104,300 |
| 2008/05/13 | 1,244 | 1,262 | 1,232 | 1,244 | 91,100 |
| 2008/05/12 | 1,202 | 1,259 | 1,197 | 1,242 | 100,900 |
| 2008/05/09 | 1,234 | 1,235 | 1,203 | 1,205 | 46,400 |
| 2008/05/08 | 1,230 | 1,248 | 1,230 | 1,243 | 38,400 |
| 2008/05/07 | 1,216 | 1,239 | 1,216 | 1,235 | 57,200 |
| 2008/05/02 | 1,210 | 1,218 | 1,204 | 1,216 | 44,000 |
| 2008/05/01 | 1,185 | 1,200 | 1,183 | 1,190 | 35,200 |
| 2008/04/30 | 1,167 | 1,194 | 1,166 | 1,182 | 37,600 |
| 2008/04/28 | 1,187 | 1,203 | 1,178 | 1,187 | 59,900 |
| 2008/04/25 | 1,218 | 1,218 | 1,185 | 1,194 | 44,800 |
| 2008/04/24 | 1,173 | 1,182 | 1,172 | 1,178 | 30,500 |
| 2008/04/23 | 1,178 | 1,230 | 1,171 | 1,183 | 48,100 |
| 2008/04/22 | 1,199 | 1,203 | 1,180 | 1,190 | 59,800 |
| 2008/04/21 | 1,225 | 1,229 | 1,202 | 1,203 | 52,600 |
| 2008/04/18 | 1,207 | 1,208 | 1,187 | 1,205 | 68,800 |
| 2008/04/17 | 1,202 | 1,213 | 1,193 | 1,208 | 71,100 |
| 2008/04/16 | 1,181 | 1,192 | 1,177 | 1,189 | 41,600 |
| 2008/04/15 | 1,150 | 1,180 | 1,150 | 1,176 | 52,500 |
| 2008/04/14 | 1,151 | 1,172 | 1,150 | 1,167 | 58,300 |
| 2008/04/11 | 1,162 | 1,197 | 1,156 | 1,188 | 54,700 |
| 2008/04/10 | 1,170 | 1,180 | 1,155 | 1,162 | 53,100 |
| 2008/04/09 | 1,206 | 1,210 | 1,174 | 1,182 | 73,200 |
| 2008/04/08 | 1,197 | 1,206 | 1,194 | 1,194 | 52,500 |
| 2008/04/07 | 1,200 | 1,208 | 1,197 | 1,206 | 31,400 |
| 2008/04/04 | 1,201 | 1,212 | 1,195 | 1,202 | 52,800 |
| 2008/04/03 | 1,206 | 1,221 | 1,201 | 1,219 | 69,400 |
| 2008/04/02 | 1,210 | 1,218 | 1,197 | 1,208 | 48,700 |
| 2008/04/01 | 1,180 | 1,198 | 1,175 | 1,187 | 52,500 |
| 2008/03/31 | 1,209 | 1,212 | 1,165 | 1,180 | 94,300 |
| 2008/03/28 | 1,227 | 1,232 | 1,212 | 1,229 | 85,800 |
| 2008/03/27 | 1,224 | 1,240 | 1,218 | 1,230 | 65,000 |
| 2008/03/26 | 1,241 | 1,262 | 1,233 | 1,244 | 84,900 |
| 2008/03/25 | 1,294 | 1,295 | 1,285 | 1,293 | 120,000 |
| 2008/03/24 | 1,293 | 1,293 | 1,283 | 1,283 | 104,400 |
| 2008/03/21 | 1,248 | 1,279 | 1,245 | 1,279 | 78,400 |
| 2008/03/19 | 1,233 | 1,265 | 1,233 | 1,258 | 98,600 |
| 2008/03/18 | 1,203 | 1,220 | 1,200 | 1,219 | 106,900 |
| 2008/03/17 | 1,201 | 1,232 | 1,193 | 1,209 | 135,000 |
| 2008/03/14 | 1,265 | 1,266 | 1,240 | 1,246 | 133,700 |
| 2008/03/13 | 1,255 | 1,274 | 1,248 | 1,256 | 88,400 |
| 2008/03/12 | 1,250 | 1,277 | 1,248 | 1,266 | 103,400 |
| 2008/03/11 | 1,215 | 1,230 | 1,200 | 1,228 | 78,600 |
| 2008/03/10 | 1,222 | 1,234 | 1,204 | 1,214 | 68,400 |
| 2008/03/07 | 1,240 | 1,245 | 1,221 | 1,234 | 80,800 |
| 2008/03/06 | 1,230 | 1,248 | 1,220 | 1,247 | 66,700 |
| 2008/03/05 | 1,222 | 1,236 | 1,214 | 1,221 | 51,300 |
| 2008/03/04 | 1,230 | 1,239 | 1,221 | 1,227 | 89,800 |
| 2008/03/03 | 1,231 | 1,244 | 1,223 | 1,225 | 135,300 |
| 2008/02/29 | 1,253 | 1,263 | 1,227 | 1,249 | 103,200 |
| 2008/02/28 | 1,244 | 1,267 | 1,238 | 1,259 | 107,400 |
| 2008/02/27 | 1,246 | 1,246 | 1,225 | 1,241 | 82,100 |
| 2008/02/26 | 1,231 | 1,242 | 1,212 | 1,212 | 101,700 |
| 2008/02/25 | 1,217 | 1,234 | 1,215 | 1,227 | 94,700 |
| 2008/02/22 | 1,222 | 1,222 | 1,201 | 1,213 | 80,000 |
| 2008/02/21 | 1,216 | 1,238 | 1,215 | 1,222 | 144,200 |
| 2008/02/20 | 1,239 | 1,247 | 1,203 | 1,205 | 124,600 |
| 2008/02/19 | 1,245 | 1,253 | 1,240 | 1,246 | 61,700 |
| 2008/02/18 | 1,253 | 1,268 | 1,244 | 1,248 | 77,100 |
| 2008/02/15 | 1,247 | 1,259 | 1,231 | 1,252 | 70,200 |
| 2008/02/14 | 1,223 | 1,260 | 1,223 | 1,257 | 97,700 |
| 2008/02/13 | 1,234 | 1,244 | 1,220 | 1,221 | 66,500 |
| 2008/02/12 | 1,225 | 1,239 | 1,222 | 1,225 | 63,800 |
| 2008/02/08 | 1,240 | 1,265 | 1,221 | 1,223 | 68,200 |
| 2008/02/07 | 1,229 | 1,242 | 1,209 | 1,231 | 76,400 |
| 2008/02/06 | 1,244 | 1,255 | 1,227 | 1,228 | 89,200 |
| 2008/02/05 | 1,298 | 1,298 | 1,266 | 1,283 | 57,600 |
| 2008/02/04 | 1,271 | 1,297 | 1,271 | 1,280 | 61,800 |
| 2008/02/01 | 1,253 | 1,258 | 1,239 | 1,251 | 54,200 |
| 2008/01/31 | 1,215 | 1,258 | 1,206 | 1,253 | 146,000 |
| 2008/01/30 | 1,223 | 1,223 | 1,202 | 1,205 | 84,700 |
| 2008/01/29 | 1,209 | 1,226 | 1,202 | 1,223 | 55,100 |
| 2008/01/28 | 1,229 | 1,230 | 1,190 | 1,190 | 67,300 |
| 2008/01/25 | 1,210 | 1,229 | 1,198 | 1,228 | 93,200 |
| 2008/01/24 | 1,127 | 1,179 | 1,127 | 1,178 | 126,000 |
| 2008/01/23 | 1,111 | 1,160 | 1,111 | 1,133 | 84,400 |
| 2008/01/22 | 1,126 | 1,146 | 1,101 | 1,102 | 113,900 |
| 2008/01/21 | 1,191 | 1,193 | 1,161 | 1,163 | 63,800 |
| 2008/01/18 | 1,129 | 1,224 | 1,117 | 1,211 | 138,100 |
| 2008/01/17 | 1,102 | 1,154 | 1,102 | 1,149 | 129,200 |
| 2008/01/16 | 1,120 | 1,160 | 1,120 | 1,125 | 99,600 |
| 2008/01/15 | 1,200 | 1,215 | 1,178 | 1,185 | 115,000 |
| 2008/01/11 | 1,247 | 1,256 | 1,215 | 1,217 | 97,600 |
| 2008/01/10 | 1,261 | 1,267 | 1,248 | 1,248 | 66,500 |
| 2008/01/09 | 1,221 | 1,259 | 1,218 | 1,258 | 64,300 |
| 2008/01/08 | 1,220 | 1,257 | 1,217 | 1,251 | 135,900 |
| 2008/01/07 | 1,240 | 1,266 | 1,221 | 1,235 | 105,900 |
| 2008/01/04 | 1,300 | 1,300 | 1,233 | 1,246 | 76,800 |