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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,935 | 2,955 | 2,920 | 2,920 | 58,900 |
| 2022/12/29 | 2,872 | 2,917 | 2,825 | 2,912 | 87,400 |
| 2022/12/28 | 2,956 | 2,956 | 2,904 | 2,922 | 63,800 |
| 2022/12/27 | 2,972 | 2,988 | 2,941 | 2,976 | 73,100 |
| 2022/12/26 | 2,903 | 2,942 | 2,889 | 2,929 | 76,300 |
| 2022/12/23 | 2,969 | 2,969 | 2,893 | 2,903 | 102,000 |
| 2022/12/22 | 2,995 | 3,015 | 2,955 | 3,000 | 125,400 |
| 2022/12/21 | 3,050 | 3,075 | 2,944 | 2,960 | 171,600 |
| 2022/12/20 | 3,195 | 3,210 | 3,060 | 3,090 | 116,800 |
| 2022/12/19 | 3,165 | 3,205 | 3,160 | 3,180 | 57,000 |
| 2022/12/16 | 3,190 | 3,205 | 3,155 | 3,180 | 119,600 |
| 2022/12/15 | 3,195 | 3,240 | 3,180 | 3,215 | 54,400 |
| 2022/12/14 | 3,240 | 3,250 | 3,210 | 3,210 | 59,000 |
| 2022/12/13 | 3,195 | 3,255 | 3,170 | 3,245 | 87,300 |
| 2022/12/12 | 3,130 | 3,145 | 3,100 | 3,145 | 46,300 |
| 2022/12/09 | 3,145 | 3,165 | 3,140 | 3,160 | 32,200 |
| 2022/12/08 | 3,210 | 3,210 | 3,110 | 3,130 | 82,600 |
| 2022/12/07 | 3,170 | 3,255 | 3,170 | 3,220 | 58,800 |
| 2022/12/06 | 3,200 | 3,215 | 3,160 | 3,160 | 44,900 |
| 2022/12/05 | 3,215 | 3,235 | 3,170 | 3,235 | 87,300 |
| 2022/12/02 | 3,270 | 3,275 | 3,195 | 3,230 | 126,500 |
| 2022/12/01 | 3,295 | 3,315 | 3,280 | 3,290 | 94,900 |
| 2022/11/30 | 3,210 | 3,270 | 3,205 | 3,265 | 111,100 |
| 2022/11/29 | 3,270 | 3,270 | 3,215 | 3,220 | 61,800 |
| 2022/11/28 | 3,270 | 3,285 | 3,250 | 3,255 | 47,900 |
| 2022/11/25 | 3,320 | 3,325 | 3,275 | 3,280 | 45,200 |
| 2022/11/24 | 3,255 | 3,305 | 3,245 | 3,305 | 114,200 |
| 2022/11/22 | 3,155 | 3,230 | 3,155 | 3,230 | 131,800 |
| 2022/11/21 | 3,160 | 3,175 | 3,125 | 3,155 | 58,900 |
| 2022/11/18 | 3,085 | 3,125 | 3,060 | 3,090 | 63,800 |
| 2022/11/17 | 3,030 | 3,060 | 3,020 | 3,055 | 81,300 |
| 2022/11/16 | 3,015 | 3,030 | 2,995 | 3,020 | 93,100 |
| 2022/11/15 | 2,990 | 3,045 | 2,978 | 3,020 | 93,500 |
| 2022/11/14 | 3,040 | 3,055 | 2,983 | 2,983 | 101,000 |
| 2022/11/11 | 3,160 | 3,160 | 3,040 | 3,080 | 109,200 |
| 2022/11/10 | 3,020 | 3,105 | 2,995 | 3,095 | 175,100 |
| 2022/11/09 | 3,020 | 3,045 | 2,993 | 3,000 | 82,800 |
| 2022/11/08 | 3,010 | 3,025 | 2,981 | 2,992 | 168,900 |
| 2022/11/07 | 3,205 | 3,210 | 2,922 | 3,005 | 431,700 |
| 2022/11/04 | 3,180 | 3,225 | 3,160 | 3,180 | 102,900 |
| 2022/11/02 | 3,220 | 3,260 | 3,215 | 3,245 | 128,500 |
| 2022/11/01 | 3,190 | 3,225 | 3,170 | 3,215 | 65,200 |
| 2022/10/31 | 3,120 | 3,195 | 3,110 | 3,190 | 94,000 |
| 2022/10/28 | 3,070 | 3,110 | 3,045 | 3,075 | 238,000 |
| 2022/10/27 | 3,100 | 3,130 | 3,100 | 3,105 | 43,900 |
| 2022/10/26 | 3,200 | 3,220 | 3,090 | 3,090 | 103,600 |
| 2022/10/25 | 3,155 | 3,190 | 3,140 | 3,180 | 66,700 |
| 2022/10/24 | 3,150 | 3,165 | 3,115 | 3,115 | 82,400 |
| 2022/10/21 | 3,080 | 3,165 | 3,080 | 3,105 | 72,700 |
| 2022/10/20 | 3,095 | 3,095 | 3,030 | 3,080 | 68,500 |
| 2022/10/19 | 3,095 | 3,110 | 3,065 | 3,095 | 50,400 |
| 2022/10/18 | 3,075 | 3,125 | 3,065 | 3,105 | 101,900 |
| 2022/10/17 | 3,010 | 3,020 | 2,992 | 3,010 | 62,200 |
| 2022/10/14 | 3,035 | 3,065 | 3,015 | 3,040 | 56,000 |
| 2022/10/13 | 2,996 | 3,035 | 2,981 | 2,984 | 84,300 |
| 2022/10/12 | 3,010 | 3,015 | 2,978 | 3,005 | 74,200 |
| 2022/10/11 | 3,065 | 3,105 | 3,010 | 3,010 | 93,300 |
| 2022/10/07 | 3,015 | 3,120 | 2,997 | 3,095 | 149,100 |
| 2022/10/06 | 2,995 | 3,045 | 2,986 | 3,025 | 94,800 |
| 2022/10/05 | 3,085 | 3,085 | 2,993 | 2,995 | 112,700 |
| 2022/10/04 | 3,025 | 3,055 | 3,005 | 3,055 | 131,300 |
| 2022/10/03 | 2,938 | 2,978 | 2,910 | 2,955 | 118,600 |
| 2022/09/30 | 2,928 | 2,952 | 2,904 | 2,944 | 94,700 |
| 2022/09/29 | 2,993 | 2,996 | 2,927 | 2,958 | 133,500 |
| 2022/09/28 | 2,957 | 2,997 | 2,933 | 2,993 | 95,600 |
| 2022/09/27 | 2,980 | 3,020 | 2,966 | 2,976 | 128,300 |
| 2022/09/26 | 3,040 | 3,040 | 2,946 | 2,995 | 199,000 |
| 2022/09/22 | 2,953 | 2,970 | 2,924 | 2,959 | 55,800 |
| 2022/09/21 | 3,000 | 3,010 | 2,945 | 2,986 | 93,600 |
| 2022/09/20 | 2,999 | 3,065 | 2,993 | 3,025 | 229,600 |
| 2022/09/16 | 2,900 | 2,940 | 2,888 | 2,921 | 88,700 |
| 2022/09/15 | 2,928 | 2,946 | 2,897 | 2,914 | 44,100 |
| 2022/09/14 | 2,906 | 2,961 | 2,906 | 2,917 | 53,100 |
| 2022/09/13 | 2,995 | 2,995 | 2,948 | 2,993 | 45,100 |
| 2022/09/12 | 3,000 | 3,010 | 2,981 | 2,988 | 57,400 |
| 2022/09/09 | 2,990 | 3,010 | 2,982 | 2,992 | 75,300 |
| 2022/09/08 | 2,962 | 3,010 | 2,949 | 2,991 | 105,900 |
| 2022/09/07 | 2,897 | 2,929 | 2,850 | 2,929 | 92,800 |
| 2022/09/06 | 2,875 | 2,916 | 2,849 | 2,897 | 71,700 |
| 2022/09/05 | 2,856 | 2,871 | 2,806 | 2,830 | 57,000 |
| 2022/09/02 | 2,908 | 2,920 | 2,862 | 2,879 | 54,200 |
| 2022/09/01 | 2,894 | 2,945 | 2,866 | 2,868 | 86,800 |
| 2022/08/31 | 2,831 | 2,934 | 2,831 | 2,932 | 156,300 |
| 2022/08/30 | 2,828 | 2,879 | 2,820 | 2,863 | 76,700 |
| 2022/08/29 | 2,792 | 2,839 | 2,792 | 2,826 | 76,500 |
| 2022/08/26 | 2,880 | 2,898 | 2,874 | 2,877 | 61,600 |
| 2022/08/25 | 2,880 | 2,899 | 2,874 | 2,886 | 51,800 |
| 2022/08/24 | 2,873 | 2,900 | 2,857 | 2,881 | 66,300 |
| 2022/08/23 | 2,908 | 2,919 | 2,880 | 2,880 | 69,700 |
| 2022/08/22 | 2,929 | 2,962 | 2,922 | 2,958 | 89,700 |
| 2022/08/19 | 2,940 | 2,997 | 2,923 | 2,983 | 93,300 |
| 2022/08/18 | 2,862 | 2,964 | 2,851 | 2,953 | 112,700 |
| 2022/08/17 | 2,909 | 2,909 | 2,878 | 2,901 | 64,800 |
| 2022/08/16 | 2,920 | 2,920 | 2,884 | 2,894 | 44,100 |
| 2022/08/15 | 2,919 | 2,922 | 2,888 | 2,922 | 53,400 |
| 2022/08/12 | 2,856 | 2,895 | 2,845 | 2,876 | 123,200 |
| 2022/08/10 | 2,852 | 2,854 | 2,788 | 2,806 | 89,500 |
| 2022/08/09 | 2,945 | 2,994 | 2,887 | 2,897 | 88,700 |
| 2022/08/08 | 2,920 | 2,970 | 2,876 | 2,960 | 222,100 |
| 2022/08/05 | 2,808 | 2,949 | 2,808 | 2,902 | 314,000 |
| 2022/08/04 | 2,945 | 2,964 | 2,916 | 2,958 | 118,100 |
| 2022/08/03 | 2,905 | 2,942 | 2,902 | 2,927 | 82,900 |
| 2022/08/02 | 2,916 | 2,931 | 2,887 | 2,889 | 84,200 |
| 2022/08/01 | 2,952 | 2,955 | 2,905 | 2,932 | 132,700 |
| 2022/07/29 | 3,010 | 3,010 | 2,948 | 2,952 | 76,100 |
| 2022/07/28 | 2,986 | 3,010 | 2,913 | 2,982 | 95,100 |
| 2022/07/27 | 2,905 | 2,965 | 2,884 | 2,949 | 69,700 |
| 2022/07/26 | 2,889 | 2,940 | 2,880 | 2,921 | 68,500 |
| 2022/07/25 | 2,895 | 2,925 | 2,877 | 2,897 | 70,100 |
| 2022/07/22 | 2,856 | 2,916 | 2,849 | 2,893 | 82,700 |
| 2022/07/21 | 2,829 | 2,863 | 2,816 | 2,861 | 39,500 |
| 2022/07/20 | 2,829 | 2,842 | 2,797 | 2,842 | 75,600 |
| 2022/07/19 | 2,739 | 2,765 | 2,726 | 2,748 | 65,100 |
| 2022/07/15 | 2,731 | 2,736 | 2,686 | 2,726 | 35,400 |
| 2022/07/14 | 2,711 | 2,747 | 2,670 | 2,731 | 58,500 |
| 2022/07/13 | 2,716 | 2,730 | 2,688 | 2,711 | 54,000 |
| 2022/07/12 | 2,791 | 2,791 | 2,693 | 2,712 | 65,900 |
| 2022/07/11 | 2,793 | 2,840 | 2,793 | 2,805 | 57,200 |
| 2022/07/08 | 2,776 | 2,813 | 2,748 | 2,779 | 90,800 |
| 2022/07/07 | 2,732 | 2,771 | 2,701 | 2,760 | 63,900 |
| 2022/07/06 | 2,779 | 2,791 | 2,710 | 2,733 | 89,900 |
| 2022/07/05 | 2,797 | 2,798 | 2,756 | 2,785 | 95,100 |
| 2022/07/04 | 2,807 | 2,807 | 2,742 | 2,775 | 55,600 |
| 2022/07/01 | 2,802 | 2,841 | 2,735 | 2,759 | 92,900 |
| 2022/06/30 | 2,789 | 2,811 | 2,779 | 2,796 | 104,500 |
| 2022/06/29 | 2,827 | 2,846 | 2,777 | 2,794 | 139,500 |
| 2022/06/28 | 2,836 | 2,878 | 2,830 | 2,877 | 106,100 |
| 2022/06/27 | 2,823 | 2,840 | 2,796 | 2,826 | 74,200 |
| 2022/06/24 | 2,724 | 2,797 | 2,718 | 2,792 | 115,800 |
| 2022/06/23 | 2,686 | 2,776 | 2,686 | 2,729 | 110,200 |
| 2022/06/22 | 2,790 | 2,800 | 2,654 | 2,673 | 124,100 |
| 2022/06/21 | 2,692 | 2,784 | 2,673 | 2,748 | 131,100 |
| 2022/06/20 | 2,673 | 2,688 | 2,626 | 2,669 | 171,600 |
| 2022/06/17 | 2,620 | 2,732 | 2,617 | 2,688 | 419,900 |
| 2022/06/16 | 2,718 | 2,741 | 2,690 | 2,703 | 96,300 |
| 2022/06/15 | 2,699 | 2,718 | 2,643 | 2,643 | 60,800 |
| 2022/06/14 | 2,657 | 2,718 | 2,657 | 2,712 | 67,400 |
| 2022/06/13 | 2,703 | 2,745 | 2,695 | 2,740 | 69,000 |
| 2022/06/10 | 2,797 | 2,797 | 2,733 | 2,733 | 91,400 |
| 2022/06/09 | 2,885 | 2,885 | 2,805 | 2,818 | 107,200 |
| 2022/06/08 | 2,850 | 2,911 | 2,850 | 2,896 | 118,500 |
| 2022/06/07 | 2,790 | 2,814 | 2,781 | 2,810 | 65,100 |
| 2022/06/06 | 2,747 | 2,789 | 2,713 | 2,774 | 72,500 |
| 2022/06/03 | 2,778 | 2,798 | 2,758 | 2,766 | 70,400 |
| 2022/06/02 | 2,721 | 2,760 | 2,695 | 2,749 | 76,000 |
| 2022/06/01 | 2,650 | 2,741 | 2,643 | 2,733 | 102,300 |
| 2022/05/31 | 2,633 | 2,685 | 2,628 | 2,660 | 55,600 |
| 2022/05/30 | 2,668 | 2,684 | 2,629 | 2,642 | 164,100 |
| 2022/05/27 | 2,660 | 2,691 | 2,623 | 2,633 | 56,800 |
| 2022/05/26 | 2,599 | 2,635 | 2,597 | 2,597 | 52,000 |
| 2022/05/25 | 2,624 | 2,624 | 2,554 | 2,592 | 79,400 |
| 2022/05/24 | 2,709 | 2,710 | 2,627 | 2,627 | 82,600 |
| 2022/05/23 | 2,700 | 2,720 | 2,662 | 2,676 | 86,900 |
| 2022/05/20 | 2,623 | 2,696 | 2,607 | 2,690 | 136,800 |
| 2022/05/19 | 2,545 | 2,628 | 2,545 | 2,623 | 98,800 |
| 2022/05/18 | 2,566 | 2,609 | 2,542 | 2,599 | 153,200 |
| 2022/05/17 | 2,448 | 2,534 | 2,442 | 2,526 | 153,800 |
| 2022/05/16 | 2,437 | 2,458 | 2,348 | 2,397 | 146,700 |
| 2022/05/13 | 2,246 | 2,298 | 2,243 | 2,287 | 45,600 |
| 2022/05/12 | 2,218 | 2,289 | 2,218 | 2,246 | 71,400 |
| 2022/05/11 | 2,265 | 2,287 | 2,254 | 2,264 | 62,000 |
| 2022/05/10 | 2,252 | 2,256 | 2,191 | 2,240 | 60,000 |
| 2022/05/09 | 2,310 | 2,310 | 2,275 | 2,278 | 48,700 |
| 2022/05/06 | 2,328 | 2,328 | 2,273 | 2,319 | 52,000 |
| 2022/05/02 | 2,303 | 2,337 | 2,288 | 2,304 | 52,300 |
| 2022/04/28 | 2,200 | 2,311 | 2,198 | 2,311 | 105,700 |
| 2022/04/27 | 2,175 | 2,231 | 2,150 | 2,200 | 166,400 |
| 2022/04/26 | 2,274 | 2,274 | 2,220 | 2,230 | 48,800 |
| 2022/04/25 | 2,238 | 2,259 | 2,222 | 2,243 | 63,200 |
| 2022/04/22 | 2,314 | 2,317 | 2,268 | 2,288 | 44,300 |
| 2022/04/21 | 2,308 | 2,360 | 2,308 | 2,339 | 51,200 |
| 2022/04/20 | 2,312 | 2,328 | 2,297 | 2,312 | 57,900 |
| 2022/04/19 | 2,303 | 2,304 | 2,267 | 2,295 | 64,300 |
| 2022/04/18 | 2,248 | 2,265 | 2,223 | 2,261 | 46,800 |
| 2022/04/15 | 2,299 | 2,303 | 2,273 | 2,280 | 50,500 |
| 2022/04/14 | 2,317 | 2,354 | 2,317 | 2,349 | 58,300 |
| 2022/04/13 | 2,248 | 2,312 | 2,222 | 2,310 | 103,800 |
| 2022/04/12 | 2,288 | 2,288 | 2,229 | 2,229 | 71,400 |
| 2022/04/11 | 2,350 | 2,364 | 2,309 | 2,316 | 47,200 |
| 2022/04/08 | 2,406 | 2,425 | 2,353 | 2,372 | 60,200 |
| 2022/04/07 | 2,438 | 2,438 | 2,381 | 2,390 | 84,200 |
| 2022/04/06 | 2,493 | 2,505 | 2,463 | 2,463 | 56,700 |
| 2022/04/05 | 2,526 | 2,547 | 2,509 | 2,525 | 78,900 |
| 2022/04/04 | 2,507 | 2,521 | 2,481 | 2,487 | 89,300 |
| 2022/04/01 | 2,554 | 2,570 | 2,507 | 2,554 | 56,000 |
| 2022/03/31 | 2,586 | 2,597 | 2,567 | 2,573 | 96,000 |
| 2022/03/30 | 2,617 | 2,624 | 2,536 | 2,590 | 75,100 |
| 2022/03/29 | 2,586 | 2,611 | 2,566 | 2,607 | 103,400 |
| 2022/03/28 | 2,603 | 2,604 | 2,568 | 2,589 | 69,500 |
| 2022/03/25 | 2,655 | 2,673 | 2,602 | 2,628 | 86,700 |
| 2022/03/24 | 2,600 | 2,642 | 2,585 | 2,640 | 117,900 |
| 2022/03/23 | 2,577 | 2,644 | 2,575 | 2,627 | 99,400 |
| 2022/03/22 | 2,672 | 2,672 | 2,546 | 2,560 | 153,100 |
| 2022/03/18 | 2,655 | 2,688 | 2,630 | 2,633 | 235,900 |
| 2022/03/17 | 2,600 | 2,655 | 2,600 | 2,655 | 179,500 |
| 2022/03/16 | 2,541 | 2,592 | 2,517 | 2,578 | 177,700 |
| 2022/03/15 | 2,508 | 2,536 | 2,508 | 2,521 | 122,900 |
| 2022/03/14 | 2,510 | 2,527 | 2,494 | 2,499 | 147,800 |
| 2022/03/11 | 2,491 | 2,514 | 2,480 | 2,492 | 180,800 |
| 2022/03/10 | 2,468 | 2,519 | 2,458 | 2,519 | 106,000 |
| 2022/03/09 | 2,360 | 2,397 | 2,325 | 2,369 | 96,600 |
| 2022/03/08 | 2,328 | 2,392 | 2,320 | 2,345 | 154,800 |
| 2022/03/07 | 2,334 | 2,401 | 2,334 | 2,378 | 205,600 |
| 2022/03/04 | 2,451 | 2,465 | 2,392 | 2,414 | 159,700 |
| 2022/03/03 | 2,501 | 2,510 | 2,455 | 2,473 | 123,900 |
| 2022/03/02 | 2,481 | 2,513 | 2,467 | 2,472 | 163,900 |
| 2022/03/01 | 2,541 | 2,546 | 2,509 | 2,512 | 144,900 |
| 2022/02/28 | 2,464 | 2,549 | 2,450 | 2,526 | 183,500 |
| 2022/02/25 | 2,383 | 2,460 | 2,375 | 2,445 | 157,500 |
| 2022/02/24 | 2,329 | 2,381 | 2,305 | 2,360 | 162,200 |
| 2022/02/22 | 2,345 | 2,384 | 2,303 | 2,339 | 101,900 |
| 2022/02/21 | 2,382 | 2,416 | 2,364 | 2,407 | 98,200 |
| 2022/02/18 | 2,374 | 2,432 | 2,371 | 2,412 | 186,600 |
| 2022/02/17 | 2,380 | 2,413 | 2,363 | 2,400 | 144,900 |
| 2022/02/16 | 2,333 | 2,405 | 2,333 | 2,399 | 222,400 |
| 2022/02/15 | 2,233 | 2,261 | 2,201 | 2,256 | 163,100 |
| 2022/02/14 | 2,277 | 2,281 | 2,234 | 2,259 | 155,700 |
| 2022/02/10 | 2,380 | 2,419 | 2,345 | 2,361 | 137,900 |
| 2022/02/09 | 2,324 | 2,379 | 2,300 | 2,373 | 240,200 |
| 2022/02/08 | 2,315 | 2,316 | 2,250 | 2,284 | 234,900 |
| 2022/02/07 | 2,371 | 2,371 | 2,321 | 2,330 | 128,700 |
| 2022/02/04 | 2,321 | 2,377 | 2,222 | 2,371 | 458,400 |
| 2022/02/03 | 2,510 | 2,539 | 2,464 | 2,471 | 165,500 |
| 2022/02/02 | 2,448 | 2,519 | 2,442 | 2,513 | 97,900 |
| 2022/02/01 | 2,488 | 2,488 | 2,411 | 2,421 | 94,000 |
| 2022/01/31 | 2,395 | 2,445 | 2,387 | 2,422 | 110,000 |
| 2022/01/28 | 2,349 | 2,407 | 2,322 | 2,403 | 91,100 |
| 2022/01/27 | 2,411 | 2,464 | 2,294 | 2,321 | 117,900 |
| 2022/01/26 | 2,358 | 2,419 | 2,316 | 2,382 | 109,200 |
| 2022/01/25 | 2,474 | 2,484 | 2,348 | 2,367 | 128,400 |
| 2022/01/24 | 2,425 | 2,465 | 2,412 | 2,462 | 126,000 |
| 2022/01/21 | 2,469 | 2,480 | 2,419 | 2,475 | 81,100 |
| 2022/01/20 | 2,483 | 2,516 | 2,445 | 2,489 | 72,900 |
| 2022/01/19 | 2,503 | 2,548 | 2,456 | 2,463 | 102,200 |
| 2022/01/18 | 2,639 | 2,639 | 2,547 | 2,572 | 81,800 |
| 2022/01/17 | 2,618 | 2,645 | 2,595 | 2,624 | 74,700 |
| 2022/01/14 | 2,664 | 2,682 | 2,631 | 2,653 | 63,800 |
| 2022/01/13 | 2,721 | 2,734 | 2,686 | 2,691 | 55,700 |
| 2022/01/12 | 2,665 | 2,707 | 2,655 | 2,701 | 63,500 |
| 2022/01/11 | 2,648 | 2,667 | 2,601 | 2,626 | 100,000 |
| 2022/01/07 | 2,731 | 2,747 | 2,653 | 2,669 | 66,000 |
| 2022/01/06 | 2,756 | 2,762 | 2,686 | 2,686 | 73,700 |
| 2022/01/05 | 2,788 | 2,807 | 2,760 | 2,795 | 66,100 |
| 2022/01/04 | 2,800 | 2,820 | 2,757 | 2,774 | 98,400 |