3184 ICDAホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,650 | 1,650 | 1,640 | 1,640 | 1,100 | 1,640 |
| 2017-12-28 | 1,675 | 1,675 | 1,610 | 1,610 | 3,500 | 1,610 |
| 2017-12-27 | 1,590 | 1,595 | 1,590 | 1,595 | 600 | 1,595 |
| 2017-12-26 | 1,595 | 1,595 | 1,590 | 1,590 | 4,300 | 1,590 |
| 2017-12-25 | 1,595 | 1,595 | 1,592 | 1,595 | 1,700 | 1,595 |
| 2017-12-22 | 1,590 | 1,595 | 1,590 | 1,591 | 700 | 1,591 |
| 2017-12-21 | 1,583 | 1,595 | 1,583 | 1,595 | 500 | 1,595 |
| 2017-12-20 | 1,594 | 1,597 | 1,590 | 1,590 | 1,400 | 1,590 |
| 2017-12-19 | 1,619 | 1,619 | 1,592 | 1,592 | 400 | 1,592 |
| 2017-12-18 | 1,620 | 1,620 | 1,580 | 1,587 | 3,900 | 1,587 |
| 2017-12-15 | 1,564 | 1,580 | 1,564 | 1,580 | 1,700 | 1,580 |
| 2017-12-14 | 1,561 | 1,588 | 1,561 | 1,588 | 1,800 | 1,588 |
| 2017-12-13 | 1,569 | 1,569 | 1,561 | 1,561 | 400 | 1,561 |
| 2017-12-12 | 1,553 | 1,560 | 1,553 | 1,560 | 900 | 1,560 |
| 2017-12-11 | 1,559 | 1,559 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2017-12-08 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2017-12-07 | 1,552 | 1,556 | 1,552 | 1,556 | 300 | 1,556 |
| 2017-12-06 | 1,543 | 1,552 | 1,543 | 1,550 | 800 | 1,550 |
| 2017-12-05 | 1,544 | 1,548 | 1,544 | 1,548 | 300 | 1,548 |
| 2017-12-04 | 1,559 | 1,559 | 1,546 | 1,547 | 300 | 1,547 |
| 2017-12-01 | 1,542 | 1,558 | 1,542 | 1,558 | 500 | 1,558 |
| 2017-11-30 | 1,557 | 1,557 | 1,557 | 1,557 | 100 | 1,557 |
| 2017-11-29 | 1,558 | 1,558 | 1,558 | 1,558 | 400 | 1,558 |
| 2017-11-28 | 1,523 | 1,558 | 1,523 | 1,558 | 600 | 1,558 |
| 2017-11-27 | 1,559 | 1,559 | 1,549 | 1,557 | 1,600 | 1,557 |
| 2017-11-24 | 1,548 | 1,550 | 1,541 | 1,550 | 1,100 | 1,550 |
| 2017-11-22 | 1,508 | 1,548 | 1,508 | 1,548 | 200 | 1,548 |
| 2017-11-21 | 1,528 | 1,529 | 1,521 | 1,529 | 300 | 1,529 |
| 2017-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2017-11-17 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2017-11-16 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2017-11-15 | 1,523 | 1,523 | 1,510 | 1,510 | 2,900 | 1,510 |
| 2017-11-13 | 1,555 | 1,560 | 1,522 | 1,527 | 2,300 | 1,527 |
| 2017-11-10 | 1,532 | 1,553 | 1,523 | 1,553 | 1,000 | 1,553 |
| 2017-11-09 | 1,531 | 1,541 | 1,531 | 1,532 | 1,000 | 1,532 |
| 2017-11-08 | 1,533 | 1,541 | 1,533 | 1,541 | 700 | 1,541 |
| 2017-11-07 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 1,534 |
| 2017-11-06 | 1,540 | 1,545 | 1,534 | 1,534 | 1,700 | 1,534 |
| 2017-11-02 | 1,533 | 1,533 | 1,522 | 1,523 | 700 | 1,523 |
| 2017-11-01 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2017-10-31 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2017-10-30 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2017-10-27 | 1,550 | 1,550 | 1,531 | 1,531 | 1,700 | 1,531 |
| 2017-10-26 | 1,547 | 1,548 | 1,547 | 1,548 | 1,700 | 1,548 |
| 2017-10-25 | 1,543 | 1,543 | 1,540 | 1,540 | 700 | 1,540 |
| 2017-10-24 | 1,525 | 1,525 | 1,525 | 1,525 | 200 | 1,525 |
| 2017-10-23 | 1,544 | 1,544 | 1,519 | 1,519 | 700 | 1,519 |
| 2017-10-20 | 1,530 | 1,538 | 1,530 | 1,538 | 400 | 1,538 |
| 2017-10-18 | 1,523 | 1,543 | 1,523 | 1,524 | 1,400 | 1,524 |
| 2017-10-17 | 1,522 | 1,543 | 1,522 | 1,543 | 700 | 1,543 |
| 2017-10-16 | 1,536 | 1,540 | 1,523 | 1,540 | 3,100 | 1,540 |
| 2017-10-13 | 1,524 | 1,529 | 1,524 | 1,529 | 800 | 1,529 |
| 2017-10-12 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2017-10-11 | 1,504 | 1,514 | 1,504 | 1,514 | 400 | 1,514 |
| 2017-10-10 | 1,511 | 1,511 | 1,502 | 1,510 | 1,500 | 1,510 |
| 2017-10-04 | 1,525 | 1,525 | 1,525 | 1,525 | 600 | 1,525 |
| 2017-10-03 | 1,501 | 1,540 | 1,501 | 1,540 | 1,300 | 1,540 |
| 2017-10-02 | 1,511 | 1,514 | 1,500 | 1,514 | 500 | 1,514 |
| 2017-09-29 | 1,510 | 1,515 | 1,505 | 1,515 | 1,200 | 1,515 |
| 2017-09-28 | 1,500 | 1,511 | 1,500 | 1,511 | 300 | 1,511 |
| 2017-09-27 | 1,491 | 1,514 | 1,491 | 1,514 | 200 | 1,514 |
| 2017-09-26 | 1,515 | 1,515 | 1,477 | 1,512 | 3,000 | 1,512 |
| 2017-09-25 | 1,520 | 1,540 | 1,500 | 1,540 | 1,400 | 1,540 |
| 2017-09-21 | 1,529 | 1,529 | 1,515 | 1,515 | 300 | 1,515 |
| 2017-09-20 | 1,529 | 1,529 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2017-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2017-09-15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2017-09-14 | 1,485 | 1,500 | 1,470 | 1,500 | 1,500 | 1,500 |
| 2017-09-13 | 1,494 | 1,494 | 1,491 | 1,491 | 400 | 1,491 |
| 2017-09-12 | 1,491 | 1,492 | 1,491 | 1,492 | 200 | 1,492 |
| 2017-09-08 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2017-09-06 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2017-09-05 | 1,487 | 1,490 | 1,487 | 1,490 | 200 | 1,490 |
| 2017-09-04 | 1,500 | 1,500 | 1,485 | 1,500 | 1,200 | 1,500 |
| 2017-09-01 | 1,516 | 1,516 | 1,515 | 1,515 | 200 | 1,515 |
| 2017-08-29 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2017-08-28 | 1,558 | 1,558 | 1,541 | 1,541 | 1,500 | 1,541 |
| 2017-08-25 | 1,525 | 1,540 | 1,525 | 1,540 | 500 | 1,540 |
| 2017-08-24 | 1,521 | 1,530 | 1,521 | 1,522 | 500 | 1,522 |
| 2017-08-23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2017-08-22 | 1,470 | 1,527 | 1,470 | 1,527 | 400 | 1,527 |
| 2017-08-21 | 1,503 | 1,503 | 1,475 | 1,499 | 500 | 1,499 |
| 2017-08-18 | 1,488 | 1,488 | 1,485 | 1,485 | 500 | 1,485 |
| 2017-08-17 | 1,473 | 1,538 | 1,473 | 1,538 | 400 | 1,538 |
| 2017-08-16 | 1,485 | 1,490 | 1,485 | 1,490 | 500 | 1,490 |
| 2017-08-15 | 1,525 | 1,525 | 1,525 | 1,525 | 900 | 1,525 |
| 2017-08-14 | 1,462 | 1,525 | 1,461 | 1,525 | 1,700 | 1,525 |
| 2017-08-10 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2017-08-09 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2017-08-08 | 1,550 | 1,550 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2017-08-02 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2017-08-01 | 1,578 | 1,578 | 1,561 | 1,561 | 400 | 1,561 |
| 2017-07-31 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2017-07-28 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2017-07-27 | 1,580 | 1,580 | 1,580 | 1,580 | 800 | 1,580 |
| 2017-07-26 | 1,563 | 1,580 | 1,560 | 1,576 | 2,000 | 1,576 |
| 2017-07-25 | 1,535 | 1,561 | 1,535 | 1,561 | 1,600 | 1,561 |
| 2017-07-24 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2017-07-21 | 1,545 | 1,545 | 1,530 | 1,530 | 700 | 1,530 |
| 2017-07-18 | 1,524 | 1,546 | 1,524 | 1,544 | 500 | 1,544 |
| 2017-07-14 | 1,544 | 1,544 | 1,524 | 1,524 | 1,200 | 1,524 |
| 2017-07-13 | 1,565 | 1,565 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2017-07-12 | 1,609 | 1,609 | 1,580 | 1,580 | 200 | 1,580 |
| 2017-07-11 | 1,630 | 1,630 | 1,579 | 1,579 | 7,000 | 1,579 |
| 2017-07-10 | 1,541 | 1,557 | 1,541 | 1,557 | 2,700 | 1,557 |
| 2017-07-07 | 1,540 | 1,541 | 1,540 | 1,541 | 1,200 | 1,541 |
| 2017-07-06 | 1,548 | 1,549 | 1,540 | 1,540 | 1,100 | 1,540 |
| 2017-07-05 | 1,482 | 1,513 | 1,482 | 1,512 | 1,100 | 1,512 |
| 2017-07-04 | 1,507 | 1,508 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2017-07-03 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 1,466 |
| 2017-06-30 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 1,459 |
| 2017-06-28 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2017-06-26 | 1,504 | 1,508 | 1,504 | 1,504 | 2,100 | 1,504 |
| 2017-06-23 | 1,490 | 1,504 | 1,490 | 1,504 | 1,400 | 1,504 |
| 2017-06-22 | 1,480 | 1,485 | 1,480 | 1,485 | 600 | 1,485 |
| 2017-06-21 | 1,470 | 1,483 | 1,470 | 1,482 | 1,000 | 1,482 |
| 2017-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2017-06-19 | 1,450 | 1,470 | 1,450 | 1,470 | 700 | 1,470 |
| 2017-06-16 | 1,453 | 1,453 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2017-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2017-06-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2017-06-12 | 1,441 | 1,441 | 1,440 | 1,440 | 300 | 1,440 |
| 2017-06-08 | 1,454 | 1,454 | 1,450 | 1,450 | 600 | 1,450 |
| 2017-06-06 | 1,458 | 1,458 | 1,454 | 1,454 | 200 | 1,454 |
| 2017-06-05 | 1,469 | 1,469 | 1,469 | 1,469 | 400 | 1,469 |
| 2017-06-02 | 1,466 | 1,469 | 1,466 | 1,469 | 600 | 1,469 |
| 2017-06-01 | 1,466 | 1,466 | 1,437 | 1,437 | 200 | 1,437 |
| 2017-05-31 | 1,451 | 1,451 | 1,445 | 1,445 | 500 | 1,445 |
| 2017-05-30 | 1,470 | 1,470 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2017-05-29 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2017-05-26 | 1,478 | 1,478 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2017-05-25 | 1,448 | 1,469 | 1,446 | 1,469 | 600 | 1,469 |
| 2017-05-24 | 1,462 | 1,462 | 1,448 | 1,448 | 300 | 1,448 |
| 2017-05-23 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2017-05-22 | 1,437 | 1,446 | 1,437 | 1,445 | 400 | 1,445 |
| 2017-05-18 | 1,460 | 1,460 | 1,436 | 1,441 | 1,100 | 1,441 |
| 2017-05-17 | 1,450 | 1,462 | 1,450 | 1,462 | 1,100 | 1,462 |
| 2017-05-16 | 1,420 | 1,450 | 1,420 | 1,450 | 4,200 | 1,450 |
| 2017-05-15 | 1,417 | 1,417 | 1,416 | 1,416 | 200 | 1,416 |
| 2017-05-12 | 1,416 | 1,440 | 1,416 | 1,416 | 400 | 1,416 |
| 2017-05-11 | 1,444 | 1,444 | 1,416 | 1,429 | 900 | 1,429 |
| 2017-05-10 | 1,430 | 1,430 | 1,425 | 1,425 | 600 | 1,425 |
| 2017-05-09 | 1,430 | 1,430 | 1,430 | 1,430 | 400 | 1,430 |
| 2017-05-08 | 1,422 | 1,431 | 1,422 | 1,430 | 1,700 | 1,430 |
| 2017-05-02 | 1,449 | 1,449 | 1,447 | 1,447 | 600 | 1,447 |
| 2017-04-26 | 1,448 | 1,448 | 1,448 | 1,448 | 1,500 | 1,448 |
| 2017-04-25 | 1,397 | 1,430 | 1,397 | 1,418 | 1,000 | 1,418 |
| 2017-04-24 | 1,410 | 1,410 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-04-21 | 1,404 | 1,404 | 1,390 | 1,397 | 400 | 1,397 |
| 2017-04-20 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2017-04-18 | 1,382 | 1,382 | 1,382 | 1,382 | 1,000 | 1,382 |
| 2017-04-14 | 1,370 | 1,382 | 1,370 | 1,382 | 300 | 1,382 |
| 2017-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-04-12 | 1,406 | 1,406 | 1,406 | 1,406 | 200 | 1,406 |
| 2017-04-11 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2017-04-10 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2017-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-04-06 | 1,451 | 1,451 | 1,426 | 1,426 | 700 | 1,426 |
| 2017-04-05 | 1,456 | 1,456 | 1,450 | 1,450 | 300 | 1,450 |
| 2017-04-04 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2017-04-03 | 1,473 | 1,499 | 1,473 | 1,499 | 200 | 1,499 |
| 2017-03-30 | 1,482 | 1,499 | 1,470 | 1,499 | 1,400 | 1,499 |
| 2017-03-29 | 1,520 | 1,520 | 1,481 | 1,482 | 600 | 1,482 |
| 2017-03-28 | 1,555 | 1,555 | 1,522 | 1,526 | 1,300 | 1,526 |
| 2017-03-27 | 1,547 | 1,573 | 1,519 | 1,531 | 3,700 | 1,531 |
| 2017-03-24 | 1,520 | 1,520 | 1,518 | 1,518 | 1,100 | 1,518 |
| 2017-03-23 | 1,509 | 1,518 | 1,509 | 1,518 | 900 | 1,518 |
| 2017-03-22 | 1,513 | 1,518 | 1,510 | 1,518 | 1,200 | 1,518 |
| 2017-03-21 | 1,509 | 1,512 | 1,509 | 1,512 | 400 | 1,512 |
| 2017-03-17 | 1,501 | 1,515 | 1,501 | 1,509 | 800 | 1,509 |
| 2017-03-16 | 1,492 | 1,512 | 1,492 | 1,512 | 800 | 1,512 |
| 2017-03-15 | 1,500 | 1,500 | 1,499 | 1,500 | 1,300 | 1,500 |
| 2017-03-14 | 1,514 | 1,515 | 1,514 | 1,514 | 300 | 1,514 |
| 2017-03-13 | 1,503 | 1,503 | 1,488 | 1,488 | 1,100 | 1,488 |
| 2017-03-10 | 1,479 | 1,479 | 1,475 | 1,475 | 1,500 | 1,475 |
| 2017-03-09 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2017-03-08 | 1,503 | 1,503 | 1,479 | 1,479 | 400 | 1,479 |
| 2017-03-07 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2017-03-06 | 1,468 | 1,505 | 1,468 | 1,473 | 800 | 1,473 |
| 2017-03-03 | 1,506 | 1,506 | 1,466 | 1,466 | 1,100 | 1,466 |
| 2017-02-28 | 1,492 | 1,492 | 1,467 | 1,476 | 600 | 1,476 |
| 2017-02-27 | 1,460 | 1,476 | 1,454 | 1,466 | 3,400 | 1,466 |
| 2017-02-24 | 1,524 | 1,524 | 1,499 | 1,517 | 1,100 | 1,517 |
| 2017-02-23 | 1,524 | 1,525 | 1,503 | 1,524 | 600 | 1,524 |
| 2017-02-22 | 1,521 | 1,524 | 1,501 | 1,524 | 1,000 | 1,524 |
| 2017-02-21 | 1,494 | 1,501 | 1,494 | 1,501 | 1,200 | 1,501 |
| 2017-02-20 | 1,433 | 1,470 | 1,433 | 1,470 | 500 | 1,470 |
| 2017-02-17 | 1,450 | 1,450 | 1,430 | 1,430 | 1,100 | 1,430 |
| 2017-02-16 | 1,450 | 1,462 | 1,450 | 1,462 | 700 | 1,462 |
| 2017-02-15 | 1,480 | 1,480 | 1,420 | 1,439 | 1,100 | 1,439 |
| 2017-02-14 | 1,499 | 1,504 | 1,481 | 1,481 | 500 | 1,481 |
| 2017-02-13 | 1,515 | 1,515 | 1,481 | 1,481 | 600 | 1,481 |
| 2017-02-09 | 1,516 | 1,519 | 1,516 | 1,519 | 200 | 1,519 |
| 2017-02-07 | 1,520 | 1,520 | 1,480 | 1,480 | 1,500 | 1,480 |
| 2017-02-06 | 1,570 | 1,570 | 1,525 | 1,526 | 1,800 | 1,526 |
| 2017-02-03 | 1,600 | 1,600 | 1,518 | 1,518 | 25,400 | 1,518 |
| 2017-02-02 | 1,625 | 1,630 | 1,625 | 1,625 | 2,700 | 1,625 |
| 2017-02-01 | 1,555 | 1,625 | 1,555 | 1,625 | 8,400 | 1,625 |
| 2017-01-31 | 1,475 | 1,589 | 1,475 | 1,584 | 15,100 | 1,584 |
| 2017-01-30 | 1,424 | 1,451 | 1,424 | 1,451 | 3,800 | 1,451 |
| 2017-01-27 | 1,405 | 1,405 | 1,403 | 1,403 | 600 | 1,403 |
| 2017-01-26 | 1,434 | 1,434 | 1,404 | 1,404 | 2,400 | 1,404 |
| 2017-01-25 | 1,390 | 1,419 | 1,390 | 1,411 | 3,200 | 1,411 |
| 2017-01-24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2017-01-23 | 1,376 | 1,376 | 1,375 | 1,376 | 500 | 1,376 |
| 2017-01-19 | 1,376 | 1,376 | 1,375 | 1,376 | 600 | 1,376 |
| 2017-01-18 | 1,380 | 1,387 | 1,370 | 1,387 | 700 | 1,387 |
| 2017-01-16 | 1,394 | 1,394 | 1,385 | 1,385 | 600 | 1,385 |
| 2017-01-12 | 1,386 | 1,392 | 1,386 | 1,392 | 300 | 1,392 |
| 2017-01-10 | 1,389 | 1,391 | 1,381 | 1,381 | 2,300 | 1,381 |
| 2017-01-06 | 1,386 | 1,387 | 1,386 | 1,387 | 400 | 1,387 |
| 2017-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
分割・併合履歴 ： なし
