1. HOME >
  2. 株価時系列 >
  3. 3184 >
  4. 2016年

3184 ICDAホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3801,3901,3801,3909001,390
2016-12-291,3891,4051,3711,4051,9001,405
2016-12-281,3951,4201,3951,4201,1001,420
2016-12-271,3901,4371,3901,4025,4001,402
2016-12-261,3901,3911,3871,3903,0001,390
2016-12-221,3941,3941,3671,3921,4001,392
2016-12-211,3981,3981,3901,3955001,395
2016-12-201,3621,3781,3621,3781,7001,378
2016-12-191,3321,3761,3321,3572,4001,357
2016-12-161,3301,3341,3291,3307001,330
2016-12-151,3911,3911,3281,3305,5001,330
2016-12-141,3301,3471,3301,3311,6001,331
2016-12-131,3421,3421,3251,3301,5001,330
2016-12-121,3031,3311,3031,3308001,330
2016-12-091,3081,3311,3081,3311,4001,331
2016-12-081,2971,2971,2971,2971001,297
2016-12-071,2951,2951,2951,2954001,295
2016-12-051,2951,2951,2951,2951,0001,295
2016-12-021,2981,3181,2981,3006001,300
2016-12-011,2981,3121,2961,2981,2001,298
2016-11-301,3011,3011,3011,3015001,301
2016-11-291,2911,2911,2911,2918001,291
2016-11-281,3001,3001,2911,2912,4001,291
2016-11-251,2751,2811,2741,2811,1001,281
2016-11-241,2611,2751,2541,2732,5001,273
2016-11-221,2601,2751,2551,2553,4001,255
2016-11-211,2581,2651,2541,2551,2001,255
2016-11-181,2531,2531,2531,2531001,253
2016-11-171,2721,2721,2311,2319001,231
2016-11-161,2421,2421,2421,2424001,242
2016-11-151,2401,2401,2151,2154001,215
2016-11-141,2231,2481,2201,2201,0001,220
2016-11-111,2501,2511,2381,2387001,238
2016-11-101,2421,2421,2031,2171,0001,217
2016-11-091,2801,2801,1801,1802,1001,180
2016-11-071,2931,2931,2931,2931001,293
2016-11-041,2941,2941,2941,2942001,294
2016-11-021,2981,2981,2981,2981001,298
2016-10-311,2731,2731,2681,2687001,268
2016-10-281,3291,3291,3251,3252001,325
2016-10-271,2811,2811,2811,2811001,281
2016-10-261,3371,3371,3001,3002,0001,300
2016-10-251,2551,3001,2551,3002,1001,300
2016-10-241,2471,2651,2431,2531,2001,253
2016-10-211,2651,2651,2421,2426001,242
2016-10-201,2451,2501,2401,2404001,240
2016-10-191,2471,2501,2471,2477001,247
2016-10-131,2221,2221,2211,2213001,221
2016-10-121,2451,2451,2451,2459001,245
2016-10-111,2501,2501,2221,2451,6001,245
2016-10-071,2451,2451,2451,2451001,245
2016-10-061,2021,2551,2021,2552,2001,255
2016-10-051,2011,2061,2011,2025001,202
2016-10-041,2171,2171,2051,2053001,205
2016-10-031,2051,2051,2051,2051001,205
2016-09-301,2001,2101,2001,2055001,205
2016-09-291,2201,2201,2201,2202001,220
2016-09-271,2001,2151,2001,2153001,215
2016-09-261,2231,2231,2011,2012,4001,201
2016-09-231,1911,2121,1911,2121,4001,212
2016-09-201,2011,2051,1791,1941,3001,194
2016-09-161,1601,2251,1601,2251,6001,225
2016-09-151,1651,1651,1601,1606001,160
2016-09-141,1691,1691,1651,1651,2001,165
2016-09-131,1851,1851,1701,1701,3001,170
2016-09-121,1911,1911,1911,1914001,191
2016-09-081,2001,2001,1921,1924001,192
2016-09-071,1901,1901,1901,1901001,190
2016-09-061,2271,2271,2001,2002001,200
2016-09-021,1881,1881,1881,1884001,188
2016-09-011,2151,2201,1901,1909001,190
2016-08-311,2151,2161,2151,2155001,215
2016-08-301,2211,2211,2201,2202001,220
2016-08-291,2481,2481,2181,2191,3001,219
2016-08-261,2181,2201,1901,1932,7001,193
2016-08-251,1881,2011,1871,2009001,200
2016-08-241,1881,1881,1881,1881001,188
2016-08-231,1621,1761,1621,1767001,176
2016-08-221,1651,1651,1611,1614001,161
2016-08-171,1811,1811,1811,1814001,181
2016-08-161,1981,1981,1881,1911,0001,191
2016-08-151,2021,2021,1961,1962,3001,196
2016-08-121,1901,1901,1891,1895001,189
2016-08-091,1841,1841,1841,1841001,184
2016-08-051,1601,1651,1601,1656001,165
2016-08-041,1601,1601,1601,1601,6001,160
2016-08-031,1551,1601,1551,1601,5001,160
2016-08-021,1601,1601,1571,1575001,157
2016-08-011,1731,1731,1581,1618001,161
2016-07-291,1751,1751,1501,1532,4001,153
2016-07-281,1751,1751,1751,1751001,175
2016-07-271,1771,1901,1751,1908001,190
2016-07-261,1781,1781,1781,1782,1001,178
2016-07-251,1891,1891,1821,1891,5001,189
2016-07-221,1901,1901,1831,1893001,189
2016-07-211,1941,1941,1871,1901,2001,190
2016-07-201,1851,1851,1831,1831,0001,183
2016-07-191,1831,1941,1831,1901,8001,190
2016-07-151,1701,1811,1661,1813,5001,181
2016-07-141,1401,1791,1401,16041,0001,160
2016-07-131,2931,3201,2931,3203001,320
2016-07-121,3501,3501,3401,3402001,340
2016-07-111,4771,4771,3471,3768,1001,376
2016-07-081,2871,3001,2871,2971,7001,297
2016-07-071,2401,2651,2401,2659001,265
2016-07-061,2201,2201,2201,2202001,220
2016-07-051,2041,2271,2031,2209001,220
2016-07-041,2171,2181,2031,2052,6001,205
2016-07-011,2111,2381,2111,2165001,216
2016-06-301,2071,2301,2071,2302001,230
2016-06-291,2021,2021,2021,2021001,202
2016-06-271,2881,2881,1991,1992,0001,199
2016-06-241,2251,2251,1921,2001,1001,200
2016-06-231,2221,2511,2221,2514001,251
2016-06-221,2161,2161,2161,2167001,216
2016-06-171,2181,2181,2011,2154001,215
2016-06-161,2171,2171,2151,2153001,215
2016-06-151,2111,2251,2111,2255001,225
2016-06-141,2241,2251,2111,2111,0001,211
2016-06-131,2501,2901,2371,2371,0001,237
2016-06-091,2701,2701,2701,2701001,270
2016-06-081,2771,2791,2741,2741,0001,274
2016-06-061,2751,2771,2751,2773001,277
2016-06-021,2751,2751,2751,2757001,275
2016-06-011,2761,2761,2741,2755001,275
2016-05-311,2741,2831,2741,2746001,274
2016-05-301,2741,2761,2741,2742,0001,274
2016-05-271,3301,3301,2741,2742001,274
2016-05-261,3331,3331,3331,3332,0001,333
2016-05-251,3241,3241,2671,3036001,303
2016-05-241,2401,2411,2401,2412001,241
2016-05-231,2311,2311,2311,2312001,231
2016-05-201,2901,2901,2301,2481,5001,248
2016-05-191,3001,3001,3001,3001001,300
2016-05-171,2951,2951,2791,2791,5001,279
2016-05-161,2921,2951,2921,2953001,295
2016-05-131,2921,2921,2921,2921001,292
2016-05-121,2921,3091,2921,3092001,309
2016-05-111,3101,3101,3091,3093001,309
2016-05-101,3001,3001,3001,3002001,300
2016-05-091,2911,2911,2911,2911001,291
2016-05-061,3301,3301,2911,2918001,291
2016-05-021,3001,3101,3001,3105001,310
2016-04-281,3001,3111,3001,3102,8001,310
2016-04-261,3711,3711,3131,3182,0001,318
2016-04-251,3501,3501,3111,3118001,311
2016-04-221,3401,3501,3101,3503001,350
2016-04-211,3101,3101,3101,3101001,310
2016-04-201,2881,3201,2881,3203001,320
2016-04-191,3101,3181,2881,2887001,288
2016-04-181,3281,3281,3151,3152001,315
2016-04-151,3281,3281,3281,3281001,328
2016-04-141,2781,3281,2741,3289001,328
2016-04-131,2751,3301,2751,3303001,330
2016-04-121,2651,2651,2631,2641,0001,264
2016-04-111,2591,2591,2591,2591001,259
2016-04-071,2511,2511,2251,2293,5001,229
2016-04-051,2761,2761,2751,2756001,275
2016-04-041,3051,3051,3001,3006001,300
2016-04-011,3291,3291,3151,3159001,315
2016-03-311,3291,3291,3291,3291001,329
2016-03-301,3521,3521,3181,3297001,329
2016-03-291,3221,3521,3221,3527001,352
2016-03-281,4191,4191,4021,4022,4001,402
2016-03-251,4001,4131,3991,4131,0001,413
2016-03-241,4081,4081,4081,4081001,408
2016-03-231,4001,4001,3881,3946001,394
2016-03-221,3881,4061,3881,4056001,405
2016-03-181,3991,3991,3991,3992001,399
2016-03-171,4031,4031,4031,4032001,403
2016-03-161,3611,3861,3611,3861,1001,386
2016-03-151,3611,3971,3611,3912,2001,391
2016-03-141,3411,3911,3411,3911,3001,391
2016-03-111,3291,3321,3291,3322001,332
2016-03-101,3571,3571,3271,3291,4001,329
2016-03-081,3651,3661,3571,3575001,357
2016-03-071,3561,3561,3561,3561001,356
2016-03-041,3501,3521,3501,3524001,352
2016-03-031,4141,4141,3661,3663001,366
2016-03-021,3971,3971,3581,3581,2001,358
2016-03-011,3981,3981,3981,3981001,398
2016-02-291,3991,3991,3991,3991001,399
2016-02-261,4291,4291,3691,3691,8001,369
2016-02-251,3111,4011,3111,3839001,383
2016-02-231,3711,3711,3011,3101,9001,310
2016-02-221,3411,3411,3411,3411001,341
2016-02-161,4251,4251,2751,3492,1001,349
2016-02-151,3011,4301,3011,4301,9001,430
2016-02-121,3001,3131,2411,2521,9001,252
2016-02-101,3501,4101,3501,4104001,410
2016-02-091,3571,3591,3501,3503,1001,350
2016-02-081,3591,3691,3591,3664001,366
2016-02-051,3921,3921,3891,3895001,389
2016-02-041,3921,3921,3921,3927001,392
2016-02-031,4101,4111,3941,3943,1001,394
2016-02-011,3971,4251,3971,4252001,425
2016-01-291,4401,4401,4401,4401001,440
2016-01-281,4051,4501,3561,4504,2001,450
2016-01-271,4201,4201,4001,4061,9001,406
2016-01-261,4001,4061,4001,4064,1001,406
2016-01-251,4401,4401,4401,4403001,440
2016-01-221,4201,4241,4191,4242,0001,424
2016-01-211,4451,4501,4201,4206001,420
2016-01-201,4501,4501,4501,4502001,450
2016-01-181,4501,4501,4221,4508001,450
2016-01-151,4551,4551,4551,4552001,455
2016-01-141,4701,4821,4511,4511,4001,451
2016-01-131,4741,4741,4741,4741001,474
2016-01-121,4701,4701,4701,4701001,470
2016-01-081,4731,4801,4731,4805001,480
2016-01-061,5131,5131,5131,5132001,513

分割・併合履歴 ： なし