3184 ICDAホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2015-12-28 | 1,525 | 1,525 | 1,485 | 1,485 | 1,800 | 1,485 |
| 2015-12-25 | 1,500 | 1,500 | 1,450 | 1,490 | 2,600 | 1,490 |
| 2015-12-24 | 1,505 | 1,505 | 1,500 | 1,500 | 400 | 1,500 |
| 2015-12-22 | 1,501 | 1,501 | 1,500 | 1,500 | 300 | 1,500 |
| 2015-12-18 | 1,505 | 1,505 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2015-12-17 | 1,501 | 1,504 | 1,501 | 1,504 | 400 | 1,504 |
| 2015-12-16 | 1,530 | 1,530 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2015-12-15 | 1,494 | 1,515 | 1,494 | 1,500 | 600 | 1,500 |
| 2015-12-14 | 1,500 | 1,501 | 1,494 | 1,494 | 900 | 1,494 |
| 2015-12-11 | 1,492 | 1,509 | 1,492 | 1,505 | 2,600 | 1,505 |
| 2015-12-10 | 1,498 | 1,500 | 1,498 | 1,500 | 1,800 | 1,500 |
| 2015-12-09 | 1,511 | 1,511 | 1,506 | 1,506 | 500 | 1,506 |
| 2015-12-08 | 1,518 | 1,518 | 1,511 | 1,511 | 600 | 1,511 |
| 2015-12-07 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2015-12-04 | 1,518 | 1,518 | 1,518 | 1,518 | 400 | 1,518 |
| 2015-12-03 | 1,503 | 1,503 | 1,503 | 1,503 | 3,300 | 1,503 |
| 2015-12-02 | 1,520 | 1,520 | 1,503 | 1,503 | 1,100 | 1,503 |
| 2015-12-01 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2015-11-30 | 1,520 | 1,525 | 1,520 | 1,525 | 200 | 1,525 |
| 2015-11-26 | 1,527 | 1,580 | 1,504 | 1,504 | 5,300 | 1,504 |
| 2015-11-25 | 1,490 | 1,510 | 1,490 | 1,500 | 500 | 1,500 |
| 2015-11-24 | 1,515 | 1,515 | 1,486 | 1,488 | 700 | 1,488 |
| 2015-11-20 | 1,491 | 1,491 | 1,485 | 1,485 | 500 | 1,485 |
| 2015-11-19 | 1,502 | 1,502 | 1,492 | 1,492 | 300 | 1,492 |
| 2015-11-18 | 1,521 | 1,521 | 1,483 | 1,491 | 1,100 | 1,491 |
| 2015-11-17 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 1,530 |
| 2015-11-16 | 1,530 | 1,530 | 1,493 | 1,503 | 1,200 | 1,503 |
| 2015-11-12 | 1,491 | 1,496 | 1,491 | 1,496 | 500 | 1,496 |
| 2015-11-11 | 1,495 | 1,495 | 1,492 | 1,495 | 700 | 1,495 |
| 2015-11-10 | 1,495 | 1,518 | 1,491 | 1,491 | 300 | 1,491 |
| 2015-11-09 | 1,500 | 1,536 | 1,495 | 1,495 | 900 | 1,495 |
| 2015-11-06 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,480 |
| 2015-11-05 | 1,492 | 1,492 | 1,480 | 1,480 | 300 | 1,480 |
| 2015-11-04 | 1,511 | 1,511 | 1,491 | 1,491 | 400 | 1,491 |
| 2015-10-28 | 1,549 | 1,549 | 1,549 | 1,549 | 200 | 1,549 |
| 2015-10-27 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2015-10-26 | 1,565 | 1,565 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2015-10-23 | 1,517 | 1,517 | 1,496 | 1,517 | 600 | 1,517 |
| 2015-10-20 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2015-10-19 | 1,488 | 1,510 | 1,488 | 1,510 | 400 | 1,510 |
| 2015-10-16 | 1,482 | 1,486 | 1,473 | 1,486 | 300 | 1,486 |
| 2015-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2015-10-14 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2015-10-09 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2015-10-08 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2015-10-05 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2015-10-01 | 1,558 | 1,558 | 1,538 | 1,557 | 600 | 1,557 |
| 2015-09-29 | 1,502 | 1,502 | 1,475 | 1,475 | 300 | 1,475 |
| 2015-09-28 | 1,590 | 1,590 | 1,570 | 1,570 | 1,900 | 1,570 |
| 2015-09-25 | 1,499 | 1,510 | 1,499 | 1,510 | 400 | 1,510 |
| 2015-09-24 | 1,481 | 1,481 | 1,481 | 1,481 | 300 | 1,481 |
| 2015-09-18 | 1,472 | 1,494 | 1,472 | 1,481 | 500 | 1,481 |
| 2015-09-17 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 1,471 |
| 2015-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2015-09-14 | 1,496 | 1,496 | 1,496 | 1,496 | 400 | 1,496 |
| 2015-09-11 | 1,500 | 1,500 | 1,466 | 1,466 | 1,000 | 1,466 |
| 2015-09-10 | 1,485 | 1,485 | 1,482 | 1,482 | 300 | 1,482 |
| 2015-09-09 | 1,501 | 1,501 | 1,490 | 1,490 | 900 | 1,490 |
| 2015-09-07 | 1,498 | 1,498 | 1,485 | 1,485 | 300 | 1,485 |
| 2015-09-04 | 1,506 | 1,506 | 1,501 | 1,501 | 900 | 1,501 |
| 2015-09-02 | 1,525 | 1,528 | 1,511 | 1,514 | 600 | 1,514 |
| 2015-09-01 | 1,530 | 1,530 | 1,528 | 1,528 | 200 | 1,528 |
| 2015-08-31 | 1,600 | 1,600 | 1,521 | 1,532 | 1,400 | 1,532 |
| 2015-08-28 | 1,569 | 1,601 | 1,560 | 1,600 | 6,600 | 1,600 |
| 2015-08-27 | 1,540 | 1,570 | 1,540 | 1,569 | 7,800 | 1,569 |
| 2015-08-26 | 1,518 | 1,518 | 1,500 | 1,514 | 2,000 | 1,514 |
| 2015-08-25 | 1,401 | 1,530 | 1,401 | 1,515 | 3,200 | 1,515 |
| 2015-08-24 | 1,516 | 1,516 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2015-08-21 | 1,520 | 1,520 | 1,515 | 1,515 | 1,100 | 1,515 |
| 2015-08-20 | 1,518 | 1,549 | 1,518 | 1,540 | 1,400 | 1,540 |
| 2015-08-19 | 1,518 | 1,520 | 1,518 | 1,520 | 600 | 1,520 |
| 2015-08-18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2015-08-17 | 1,535 | 1,535 | 1,533 | 1,534 | 700 | 1,534 |
| 2015-08-14 | 1,549 | 1,549 | 1,545 | 1,545 | 300 | 1,545 |
| 2015-08-13 | 1,540 | 1,550 | 1,525 | 1,550 | 700 | 1,550 |
| 2015-08-12 | 1,551 | 1,585 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2015-08-11 | 1,523 | 1,576 | 1,523 | 1,551 | 3,100 | 1,551 |
| 2015-08-10 | 1,514 | 1,545 | 1,514 | 1,523 | 1,000 | 1,523 |
| 2015-08-05 | 1,540 | 1,541 | 1,540 | 1,541 | 2,400 | 1,541 |
| 2015-08-03 | 1,513 | 1,520 | 1,513 | 1,520 | 400 | 1,520 |
| 2015-07-31 | 1,515 | 1,542 | 1,515 | 1,542 | 400 | 1,542 |
| 2015-07-30 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2015-07-29 | 1,530 | 1,530 | 1,525 | 1,525 | 400 | 1,525 |
| 2015-07-28 | 1,529 | 1,530 | 1,529 | 1,530 | 300 | 1,530 |
| 2015-07-27 | 1,559 | 1,559 | 1,530 | 1,549 | 2,200 | 1,549 |
| 2015-07-24 | 1,533 | 1,533 | 1,528 | 1,528 | 200 | 1,528 |
| 2015-07-23 | 1,536 | 1,545 | 1,536 | 1,545 | 1,300 | 1,545 |
| 2015-07-22 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2015-07-21 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2015-07-17 | 1,549 | 1,549 | 1,545 | 1,545 | 900 | 1,545 |
| 2015-07-16 | 1,547 | 1,547 | 1,547 | 1,547 | 100 | 1,547 |
| 2015-07-15 | 1,525 | 1,546 | 1,525 | 1,546 | 1,200 | 1,546 |
| 2015-07-14 | 1,505 | 1,549 | 1,505 | 1,549 | 500 | 1,549 |
| 2015-07-13 | 1,569 | 1,570 | 1,506 | 1,507 | 9,300 | 1,507 |
| 2015-07-10 | 1,481 | 1,499 | 1,481 | 1,499 | 1,400 | 1,499 |
| 2015-07-09 | 1,498 | 1,498 | 1,485 | 1,494 | 2,600 | 1,494 |
| 2015-07-08 | 1,508 | 1,508 | 1,502 | 1,502 | 800 | 1,502 |
| 2015-07-07 | 1,500 | 1,508 | 1,500 | 1,508 | 1,000 | 1,508 |
| 2015-07-06 | 1,498 | 1,500 | 1,498 | 1,500 | 1,000 | 1,500 |
| 2015-07-03 | 1,510 | 1,510 | 1,498 | 1,498 | 1,000 | 1,498 |
| 2015-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2015-07-01 | 1,498 | 1,509 | 1,497 | 1,498 | 700 | 1,498 |
| 2015-06-30 | 1,501 | 1,501 | 1,497 | 1,498 | 1,000 | 1,498 |
| 2015-06-29 | 1,505 | 1,524 | 1,500 | 1,505 | 1,000 | 1,505 |
| 2015-06-26 | 1,529 | 1,530 | 1,505 | 1,505 | 2,100 | 1,505 |
| 2015-06-25 | 1,504 | 1,526 | 1,499 | 1,518 | 600 | 1,518 |
| 2015-06-24 | 1,515 | 1,518 | 1,515 | 1,518 | 200 | 1,518 |
| 2015-06-23 | 1,530 | 1,530 | 1,515 | 1,520 | 1,600 | 1,520 |
| 2015-06-22 | 1,500 | 1,530 | 1,495 | 1,510 | 2,900 | 1,510 |
| 2015-06-19 | 1,495 | 1,498 | 1,490 | 1,498 | 1,100 | 1,498 |
| 2015-06-18 | 1,511 | 1,511 | 1,499 | 1,499 | 1,900 | 1,499 |
| 2015-06-17 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 1,511 |
| 2015-06-16 | 1,505 | 1,511 | 1,505 | 1,511 | 1,100 | 1,511 |
| 2015-06-12 | 1,525 | 1,525 | 1,503 | 1,515 | 1,500 | 1,515 |
| 2015-06-11 | 1,525 | 1,525 | 1,525 | 1,525 | 1,100 | 1,525 |
| 2015-06-10 | 1,510 | 1,519 | 1,510 | 1,519 | 1,100 | 1,519 |
| 2015-06-09 | 1,518 | 1,518 | 1,512 | 1,512 | 1,400 | 1,512 |
| 2015-06-08 | 1,525 | 1,525 | 1,510 | 1,519 | 1,400 | 1,519 |
| 2015-06-05 | 1,511 | 1,515 | 1,511 | 1,515 | 600 | 1,515 |
| 2015-06-04 | 1,511 | 1,511 | 1,508 | 1,511 | 500 | 1,511 |
| 2015-06-03 | 1,505 | 1,506 | 1,501 | 1,501 | 400 | 1,501 |
| 2015-06-02 | 1,511 | 1,511 | 1,493 | 1,505 | 1,400 | 1,505 |
| 2015-06-01 | 1,495 | 1,514 | 1,493 | 1,511 | 1,100 | 1,511 |
| 2015-05-29 | 1,503 | 1,503 | 1,493 | 1,493 | 1,900 | 1,493 |
| 2015-05-27 | 1,531 | 1,531 | 1,525 | 1,525 | 400 | 1,525 |
| 2015-05-26 | 1,535 | 1,535 | 1,531 | 1,535 | 2,200 | 1,535 |
| 2015-05-25 | 1,525 | 1,530 | 1,525 | 1,530 | 1,600 | 1,530 |
| 2015-05-22 | 1,524 | 1,530 | 1,520 | 1,524 | 1,000 | 1,524 |
| 2015-05-21 | 1,524 | 1,525 | 1,524 | 1,525 | 400 | 1,525 |
| 2015-05-20 | 1,519 | 1,519 | 1,515 | 1,515 | 600 | 1,515 |
| 2015-05-19 | 1,502 | 1,524 | 1,501 | 1,524 | 2,600 | 1,524 |
| 2015-05-18 | 1,502 | 1,502 | 1,484 | 1,486 | 1,300 | 1,486 |
| 2015-05-15 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2015-05-12 | 1,503 | 1,503 | 1,483 | 1,483 | 200 | 1,483 |
| 2015-05-11 | 1,483 | 1,485 | 1,481 | 1,481 | 900 | 1,481 |
| 2015-05-08 | 1,481 | 1,482 | 1,481 | 1,482 | 300 | 1,482 |
| 2015-05-07 | 1,488 | 1,488 | 1,485 | 1,485 | 700 | 1,485 |
| 2015-05-01 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2015-04-30 | 1,515 | 1,515 | 1,489 | 1,499 | 700 | 1,499 |
| 2015-04-28 | 1,496 | 1,496 | 1,496 | 1,496 | 300 | 1,496 |
| 2015-04-27 | 1,510 | 1,510 | 1,493 | 1,495 | 2,800 | 1,495 |
| 2015-04-24 | 1,506 | 1,508 | 1,504 | 1,508 | 800 | 1,508 |
| 2015-04-23 | 1,495 | 1,502 | 1,495 | 1,496 | 600 | 1,496 |
| 2015-04-22 | 1,491 | 1,495 | 1,491 | 1,494 | 500 | 1,494 |
| 2015-04-21 | 1,486 | 1,486 | 1,486 | 1,486 | 800 | 1,486 |
| 2015-04-20 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2015-04-16 | 1,499 | 1,499 | 1,496 | 1,496 | 700 | 1,496 |
| 2015-04-15 | 1,498 | 1,500 | 1,497 | 1,499 | 700 | 1,499 |
| 2015-04-14 | 1,502 | 1,502 | 1,500 | 1,500 | 500 | 1,500 |
| 2015-04-13 | 1,490 | 1,502 | 1,490 | 1,500 | 2,800 | 1,500 |
| 2015-04-10 | 1,501 | 1,501 | 1,500 | 1,500 | 500 | 1,500 |
| 2015-04-09 | 1,506 | 1,506 | 1,500 | 1,500 | 600 | 1,500 |
| 2015-04-07 | 1,507 | 1,519 | 1,507 | 1,516 | 800 | 1,516 |
| 2015-04-06 | 1,507 | 1,507 | 1,506 | 1,506 | 200 | 1,506 |
| 2015-04-03 | 1,515 | 1,515 | 1,505 | 1,506 | 1,000 | 1,506 |
| 2015-04-01 | 1,500 | 1,503 | 1,500 | 1,503 | 1,500 | 1,503 |
| 2015-03-31 | 1,505 | 1,505 | 1,500 | 1,505 | 1,400 | 1,505 |
| 2015-03-30 | 1,500 | 1,508 | 1,480 | 1,508 | 4,700 | 1,508 |
| 2015-03-27 | 1,505 | 1,520 | 1,495 | 1,520 | 4,200 | 1,520 |
| 2015-03-26 | 1,543 | 1,560 | 1,543 | 1,550 | 4,000 | 1,550 |
| 2015-03-25 | 1,559 | 1,560 | 1,536 | 1,536 | 2,300 | 1,536 |
| 2015-03-24 | 1,556 | 1,560 | 1,554 | 1,560 | 2,400 | 1,560 |
| 2015-03-23 | 1,540 | 1,546 | 1,540 | 1,545 | 3,100 | 1,545 |
| 2015-03-20 | 1,541 | 1,541 | 1,536 | 1,536 | 200 | 1,536 |
| 2015-03-19 | 1,555 | 1,555 | 1,530 | 1,540 | 400 | 1,540 |
| 2015-03-18 | 1,563 | 1,563 | 1,520 | 1,556 | 3,000 | 1,556 |
| 2015-03-17 | 1,561 | 1,561 | 1,557 | 1,560 | 700 | 1,560 |
| 2015-03-16 | 1,546 | 1,563 | 1,530 | 1,563 | 1,000 | 1,563 |
| 2015-03-13 | 1,527 | 1,555 | 1,521 | 1,555 | 3,600 | 1,555 |
| 2015-03-12 | 1,534 | 1,535 | 1,524 | 1,525 | 1,900 | 1,525 |
| 2015-03-11 | 1,541 | 1,541 | 1,538 | 1,538 | 800 | 1,538 |
| 2015-03-10 | 1,541 | 1,541 | 1,541 | 1,541 | 700 | 1,541 |
| 2015-03-09 | 1,542 | 1,545 | 1,542 | 1,545 | 400 | 1,545 |
| 2015-03-06 | 1,540 | 1,540 | 1,529 | 1,530 | 300 | 1,530 |
| 2015-03-05 | 1,531 | 1,535 | 1,530 | 1,530 | 1,500 | 1,530 |
| 2015-03-04 | 1,544 | 1,544 | 1,544 | 1,544 | 100 | 1,544 |
| 2015-03-03 | 1,541 | 1,541 | 1,532 | 1,540 | 2,000 | 1,540 |
| 2015-03-02 | 1,537 | 1,544 | 1,537 | 1,544 | 300 | 1,544 |
| 2015-02-27 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2015-02-26 | 1,555 | 1,555 | 1,533 | 1,533 | 2,100 | 1,533 |
| 2015-02-25 | 1,548 | 1,548 | 1,532 | 1,532 | 1,400 | 1,532 |
| 2015-02-24 | 1,536 | 1,538 | 1,532 | 1,532 | 1,300 | 1,532 |
| 2015-02-23 | 1,531 | 1,532 | 1,531 | 1,531 | 300 | 1,531 |
| 2015-02-20 | 1,530 | 1,531 | 1,530 | 1,530 | 700 | 1,530 |
| 2015-02-19 | 1,535 | 1,539 | 1,535 | 1,539 | 200 | 1,539 |
| 2015-02-18 | 1,527 | 1,528 | 1,527 | 1,528 | 300 | 1,528 |
| 2015-02-17 | 1,529 | 1,529 | 1,520 | 1,527 | 700 | 1,527 |
| 2015-02-16 | 1,567 | 1,567 | 1,503 | 1,529 | 2,100 | 1,529 |
| 2015-02-13 | 1,548 | 1,569 | 1,548 | 1,549 | 700 | 1,549 |
| 2015-02-12 | 1,531 | 1,540 | 1,531 | 1,535 | 700 | 1,535 |
| 2015-02-09 | 1,535 | 1,535 | 1,531 | 1,531 | 200 | 1,531 |
| 2015-02-06 | 1,525 | 1,539 | 1,525 | 1,539 | 500 | 1,539 |
| 2015-02-04 | 1,530 | 1,565 | 1,521 | 1,521 | 900 | 1,521 |
| 2015-02-03 | 1,557 | 1,557 | 1,535 | 1,535 | 300 | 1,535 |
| 2015-02-02 | 1,565 | 1,565 | 1,539 | 1,560 | 800 | 1,560 |
| 2015-01-30 | 1,539 | 1,565 | 1,539 | 1,565 | 1,000 | 1,565 |
| 2015-01-28 | 1,537 | 1,550 | 1,537 | 1,550 | 600 | 1,550 |
| 2015-01-27 | 1,537 | 1,537 | 1,537 | 1,537 | 100 | 1,537 |
| 2015-01-26 | 1,575 | 1,575 | 1,574 | 1,575 | 2,000 | 1,575 |
| 2015-01-23 | 1,530 | 1,536 | 1,530 | 1,536 | 500 | 1,536 |
| 2015-01-21 | 1,540 | 1,541 | 1,526 | 1,526 | 700 | 1,526 |
| 2015-01-19 | 1,533 | 1,540 | 1,533 | 1,540 | 200 | 1,540 |
| 2015-01-16 | 1,515 | 1,533 | 1,515 | 1,533 | 600 | 1,533 |
| 2015-01-15 | 1,517 | 1,540 | 1,517 | 1,539 | 700 | 1,539 |
| 2015-01-14 | 1,531 | 1,542 | 1,528 | 1,542 | 500 | 1,542 |
| 2015-01-13 | 1,542 | 1,542 | 1,518 | 1,542 | 1,800 | 1,542 |
| 2015-01-09 | 1,543 | 1,543 | 1,540 | 1,542 | 900 | 1,542 |
| 2015-01-08 | 1,541 | 1,541 | 1,540 | 1,540 | 200 | 1,540 |
| 2015-01-07 | 1,527 | 1,527 | 1,527 | 1,527 | 500 | 1,527 |
| 2015-01-06 | 1,530 | 1,531 | 1,530 | 1,531 | 400 | 1,531 |
| 2015-01-05 | 1,531 | 1,532 | 1,531 | 1,532 | 300 | 1,532 |
分割・併合履歴 ： なし