1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2013年

3184 ICDAホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7361,7561,7341,7554,5001,755
2013-12-271,7291,7341,7151,7348001,734
2013-12-261,7471,7471,7091,7193,6001,719
2013-12-251,7081,7161,7051,7138,4001,713
2013-12-241,7001,7451,6961,7375,1001,737
2013-12-201,7011,7041,6901,7042,5001,704
2013-12-191,7301,7301,7001,7013,3001,701
2013-12-181,7301,7301,6911,7287,0001,728
2013-12-171,7251,7331,7251,7303,0001,730
2013-12-161,7791,7791,7401,7745,1001,774
2013-12-131,7101,7241,7071,7242,2001,724
2013-12-121,7361,7361,7151,7151,1001,715
2013-12-111,7151,7361,7121,7362,1001,736
2013-12-101,7201,7211,7161,7203,8001,720
2013-12-091,7501,7501,7151,7202,1001,720
2013-12-061,7401,7401,7031,7107,1001,710
2013-12-051,7601,7851,7301,7402,0001,740
2013-12-041,7611,7831,7521,7831,0001,783
2013-12-031,7611,7751,7611,7758001,775
2013-12-021,7921,7921,7561,7591,9001,759
2013-11-291,7521,7521,7521,7523001,752
2013-11-281,7791,7791,7591,7601,9001,760
2013-11-271,7551,7641,7551,7645001,764
2013-11-261,7801,7801,7511,7555,2001,755
2013-11-251,7341,7431,7341,7431,0001,743
2013-11-221,7301,7491,7241,7243,1001,724
2013-11-211,7571,7691,7301,7306,4001,730
2013-11-201,7631,7801,7551,7551,2001,755
2013-11-191,7831,7851,7501,76313,0001,763
2013-11-181,8211,8211,7821,7904,3001,790
2013-11-151,8171,8331,7901,83310,1001,833
2013-11-141,8421,8421,7951,81511,0001,815
2013-11-131,8881,9571,8331,86914,6001,869
2013-11-121,8721,8801,8671,8802,0001,880
2013-11-111,8711,8951,8601,8722,8001,872
2013-11-081,8661,8861,8661,8841,8001,884
2013-11-071,8451,8931,8451,8663,6001,866
2013-11-061,8491,8721,8491,8722,3001,872
2013-11-051,9101,9101,8661,8704,3001,870
2013-11-011,8891,8901,8411,8805,4001,880
2013-10-311,8521,8891,8511,8891,3001,889
2013-10-301,8851,8901,8641,8903,2001,890
2013-10-291,8831,8941,8831,8901,1001,890
2013-10-281,8901,8901,8511,8754,2001,875
2013-10-251,8311,8671,8311,8674,6001,867
2013-10-241,8461,8701,8401,8604,5001,860
2013-10-231,8641,8641,8501,8502,2001,850
2013-10-221,8611,8641,8571,8643,5001,864
2013-10-211,8701,8841,8601,8703,9001,870
2013-10-181,8551,8591,8471,8591,9001,859
2013-10-171,8651,8651,8501,8552,0001,855
2013-10-161,8821,8821,8661,8661,8001,866
2013-10-151,8841,8841,8771,8813,2001,881
2013-10-111,8381,8741,8351,8487,0001,848
2013-10-101,8531,8671,8501,8551,8001,855
2013-10-091,8351,8971,8311,8815,1001,881
2013-10-081,8301,8391,8291,8391,3001,839
2013-10-071,8501,8501,8211,8443,3001,844
2013-10-041,8441,8441,8151,8302,0001,830
2013-10-031,8211,8341,8021,8345,2001,834
2013-10-021,8361,8411,8101,8252,7001,825
2013-10-011,8241,8501,8241,8441,4001,844
2013-09-301,8541,8541,8221,8221,4001,822
2013-09-271,8601,8601,8301,8541,8001,854
2013-09-261,8701,8701,8401,8402,8001,840
2013-09-251,8481,8481,8141,8162,2001,816
2013-09-241,8301,8481,8271,8301,5001,830
2013-09-201,8071,8501,8061,8484,3001,848
2013-09-191,8351,8351,8151,8157001,815
2013-09-181,8281,8501,8201,8352,8001,835
2013-09-171,8201,8221,8021,8222,2001,822
2013-09-131,7821,8001,7651,78110,5001,781
2013-09-121,7891,7891,7701,7701,2001,770
2013-09-111,7891,7891,7621,7648001,764
2013-09-101,7911,7911,7501,7552,3001,755
2013-09-091,7781,8001,7551,7551,2001,755
2013-09-061,7651,7801,7651,7801,5001,780
2013-09-051,8001,8051,7731,8057001,805
2013-09-041,7681,8061,7681,8003,4001,800
2013-09-031,7501,7961,7501,7963,0001,796
2013-09-021,7081,7501,7001,7503,5001,750
2013-08-301,7481,7481,7121,7131,6001,713
2013-08-291,7401,7501,7221,7231,0001,723
2013-08-281,7551,7551,7371,7502,1001,750
2013-08-271,7811,7951,7701,7951,8001,795
2013-08-261,7961,8001,7331,7816,3001,781
2013-08-231,7301,7331,7151,7166,4001,716
2013-08-221,7491,7491,7311,7314,6001,731
2013-08-211,7541,7541,7311,7491,7001,749
2013-08-201,8001,8001,7341,7544,6001,754
2013-08-191,7651,8191,7441,7804,0001,780
2013-08-161,7451,7671,7301,7679,1001,767
2013-08-151,8481,8491,7241,74719,1001,747
2013-08-141,8521,8681,8351,8493,8001,849
2013-08-131,8451,8701,8001,8303,4001,830
2013-08-121,8201,8501,7821,8456,0001,845
2013-08-091,8191,8491,8061,8303,4001,830
2013-08-081,8201,8301,8061,8061,7001,806
2013-08-071,8031,8481,8031,8152,5001,815
2013-08-061,8151,8801,8001,8805,8001,880
2013-08-051,8171,8401,8001,8004,5001,800
2013-08-021,8191,8201,7821,7844,3001,784
2013-08-011,8451,8651,7651,77514,7001,775
2013-07-311,8991,9011,8451,8455,7001,845
2013-07-301,9201,9261,8701,89911,5001,899
2013-07-291,9351,9571,9201,9386,3001,938
2013-07-261,9841,9841,9401,96614,0001,966
2013-07-251,9771,9941,9201,94418,6001,944
2013-07-241,9231,9791,9101,94945,1001,949
2013-07-231,8481,8771,8381,8636,7001,863
2013-07-221,8351,8561,8121,8486,8001,848
2013-07-191,8801,8901,8051,83020,0001,830
2013-07-181,8951,9201,8551,86510,7001,865
2013-07-171,8551,9101,8551,9009,4001,900
2013-07-161,9161,9161,8201,88812,7001,888
2013-07-121,9752,0201,8801,89845,3001,898
2013-07-112,0352,0351,9751,99624,6001,996
2013-07-102,0502,0501,9961,99621,3001,996
2013-07-092,0222,0692,0052,06513,0002,065
2013-07-082,0822,0992,0272,02719,0002,027
2013-07-052,0602,0852,0102,07932,3002,079
2013-07-042,1542,2071,9812,08067,4002,080
2013-07-032,2602,2852,1312,18931,0002,189
2013-07-022,2302,3002,1802,260132,6002,260
2013-07-012,1402,1602,0642,09065,8002,090
2013-06-282,1002,2401,9432,190200,6002,190
2013-06-273,0003,0402,3002,300578,8002,300

分割・併合履歴 ： なし