3184 ICDAホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,698	1,698	1,666	1,684	400	1,684
2018-12-27	1,695	1,700	1,677	1,699	800	1,699
2018-12-26	1,700	1,700	1,597	1,624	3,100	1,624
2018-12-25	1,561	1,571	1,469	1,505	12,000	1,505
2018-12-21	1,740	1,740	1,630	1,641	1,900	1,641
2018-12-20	1,792	1,792	1,738	1,738	900	1,738
2018-12-19	1,802	1,802	1,800	1,800	1,600	1,800
2018-12-18	1,856	1,856	1,800	1,800	1,300	1,800
2018-12-17	1,936	1,936	1,856	1,856	3,000	1,856
2018-12-14	1,845	1,845	1,816	1,816	1,800	1,816
2018-12-13	1,802	1,829	1,798	1,816	500	1,816
2018-12-12	1,805	1,811	1,798	1,798	1,800	1,798
2018-12-11	1,850	1,860	1,805	1,805	2,700	1,805
2018-12-10	1,890	1,890	1,840	1,840	1,900	1,840
2018-12-07	1,900	1,900	1,900	1,900	6,100	1,900
2018-12-06	-	-	-	1,927	-	1,927
2018-12-05	1,929	1,929	1,927	1,927	200	1,927
2018-12-04	1,920	1,920	1,897	1,897	800	1,897
2018-12-03	1,923	1,932	1,923	1,923	1,200	1,923
2018-11-30	-	-	-	1,920	-	1,920
2018-11-29	1,920	1,921	1,904	1,920	8,900	1,920
2018-11-28	1,911	1,920	1,910	1,920	1,700	1,920
2018-11-27	1,922	1,922	1,922	1,922	100	1,922
2018-11-26	1,877	1,927	1,870	1,922	3,800	1,922
2018-11-22	1,920	1,920	1,867	1,892	1,600	1,892
2018-11-21	1,902	1,920	1,890	1,920	1,400	1,920
2018-11-20	1,937	1,940	1,931	1,931	1,300	1,931
2018-11-19	1,940	1,940	1,938	1,940	400	1,940
2018-11-16	1,931	1,973	1,931	1,964	600	1,964
2018-11-15	1,935	1,948	1,935	1,935	800	1,935
2018-11-14	1,959	2,024	1,942	1,950	9,100	1,950
2018-11-13	2,004	2,101	1,965	2,099	4,500	2,099
2018-11-12	2,001	2,002	2,001	2,002	700	2,002
2018-11-09	2,000	2,000	2,000	2,000	800	2,000
2018-11-08	2,001	2,010	1,999	2,000	5,700	2,000
2018-11-07	2,000	2,000	2,000	2,000	1,100	2,000
2018-11-06	1,958	1,958	1,958	1,958	100	1,958
2018-11-05	1,993	1,993	1,987	1,987	500	1,987
2018-11-02	1,950	1,990	1,950	1,987	300	1,987
2018-11-01	-	-	-	1,901	-	1,901
2018-10-31	1,932	1,932	1,901	1,901	500	1,901
2018-10-30	1,930	1,930	1,930	1,930	200	1,930
2018-10-29	1,931	1,932	1,930	1,931	900	1,931
2018-10-26	2,089	2,089	1,931	1,931	3,900	1,931
2018-10-25	2,022	2,040	1,955	1,973	3,300	1,973
2018-10-24	-	-	-	2,073	-	2,073
2018-10-23	2,100	2,100	2,023	2,073	1,000	2,073
2018-10-22	2,090	2,099	2,090	2,096	300	2,096
2018-10-19	2,040	2,040	2,040	2,040	100	2,040
2018-10-18	2,041	2,050	2,018	2,018	1,200	2,018
2018-10-17	2,074	2,074	2,041	2,041	400	2,041
2018-10-16	2,055	2,055	2,005	2,008	300	2,008
2018-10-15	2,005	2,055	2,005	2,055	200	2,055
2018-10-12	1,961	2,055	1,961	2,055	1,700	2,055
2018-10-11	1,918	2,001	1,918	2,001	4,700	2,001
2018-10-10	2,105	2,105	2,051	2,058	2,600	2,058
2018-10-09	2,180	2,180	2,110	2,110	1,500	2,110
2018-10-05	2,190	2,190	2,180	2,180	500	2,180
2018-10-04	2,180	2,220	2,178	2,220	600	2,220
2018-10-03	2,245	2,245	2,180	2,180	2,200	2,180
2018-10-02	2,244	2,270	2,242	2,245	1,200	2,245
2018-10-01	2,350	2,350	2,200	2,241	5,000	2,241
2018-09-28	2,360	2,360	2,360	2,360	300	2,360
2018-09-27	2,362	2,362	2,361	2,361	300	2,361
2018-09-26	2,450	2,450	2,361	2,362	3,500	2,362
2018-09-25	2,396	2,396	2,340	2,390	2,500	2,390
2018-09-21	2,324	2,337	2,315	2,315	1,900	2,315
2018-09-20	2,311	2,311	2,273	2,274	1,100	2,274
2018-09-19	2,334	2,337	2,270	2,310	1,700	2,310
2018-09-18	2,293	2,300	2,231	2,284	3,700	2,284
2018-09-14	2,130	2,250	2,130	2,203	4,900	2,203
2018-09-13	2,145	2,145	2,130	2,130	4,300	2,130
2018-09-12	2,141	2,150	2,140	2,141	400	2,141
2018-09-11	2,177	2,177	2,176	2,176	400	2,176
2018-09-10	2,187	2,190	2,130	2,130	1,900	2,130
2018-09-07	2,104	2,180	2,104	2,180	800	2,180
2018-09-06	2,104	2,104	2,104	2,104	700	2,104
2018-09-05	2,104	2,110	2,104	2,110	200	2,110
2018-09-04	2,117	2,118	2,100	2,104	3,800	2,104
2018-09-03	2,166	2,166	2,140	2,149	2,200	2,149
2018-08-31	2,167	2,167	2,120	2,146	1,800	2,146
2018-08-30	2,139	2,144	2,139	2,144	600	2,144
2018-08-29	2,139	2,178	2,139	2,178	700	2,178
2018-08-28	2,185	2,187	2,122	2,129	3,000	2,129
2018-08-27	2,100	2,180	2,100	2,180	8,900	2,180
2018-08-24	2,100	2,100	2,074	2,095	4,500	2,095
2018-08-23	2,055	2,097	2,055	2,094	5,900	2,094
2018-08-22	2,039	2,050	2,035	2,049	2,500	2,049
2018-08-21	2,030	2,044	2,026	2,035	1,800	2,035
2018-08-20	2,038	2,040	2,021	2,022	1,400	2,022
2018-08-17	2,020	2,030	2,020	2,030	2,100	2,030
2018-08-16	2,028	2,028	2,012	2,020	2,500	2,020
2018-08-15	2,034	2,035	1,998	2,018	4,200	2,018
2018-08-14	2,020	2,035	2,015	2,028	2,600	2,028
2018-08-13	2,011	2,055	2,010	2,020	12,200	2,020
2018-08-10	1,932	1,932	1,931	1,931	400	1,931
2018-08-09	1,927	1,928	1,927	1,928	800	1,928
2018-08-08	1,931	1,931	1,928	1,928	800	1,928
2018-08-07	1,968	1,968	1,942	1,942	4,000	1,942
2018-08-06	1,994	1,994	1,928	1,928	900	1,928
2018-08-03	1,921	1,921	1,921	1,921	100	1,921
2018-08-02	1,930	1,930	1,916	1,916	1,000	1,916
2018-08-01	1,930	1,931	1,930	1,930	900	1,930
2018-07-31	1,948	1,948	1,916	1,916	600	1,916
2018-07-30	1,916	1,959	1,916	1,959	500	1,959
2018-07-27	1,906	1,906	1,906	1,906	300	1,906
2018-07-26	1,996	1,996	1,936	1,936	1,200	1,936
2018-07-25	1,940	1,940	1,920	1,920	1,300	1,920
2018-07-24	1,900	1,940	1,900	1,900	2,000	1,900
2018-07-23	-	-	-	1,888	-	1,888
2018-07-20	1,888	1,889	1,883	1,888	900	1,888
2018-07-19	1,877	1,880	1,877	1,880	900	1,880
2018-07-18	1,898	1,901	1,879	1,880	2,300	1,880
2018-07-17	1,919	1,947	1,895	1,895	2,100	1,895
2018-07-13	1,900	1,900	1,859	1,889	3,900	1,889
2018-07-12	1,860	1,867	1,860	1,867	700	1,867
2018-07-11	1,939	1,939	1,865	1,899	8,200	1,899
2018-07-10	1,939	1,939	1,887	1,910	3,500	1,910
2018-07-09	1,905	1,930	1,905	1,928	1,100	1,928
2018-07-06	-	-	-	1,897	-	1,897
2018-07-05	1,906	1,910	1,897	1,897	1,300	1,897
2018-07-04	1,902	1,905	1,902	1,905	900	1,905
2018-07-03	1,905	1,958	1,902	1,902	1,800	1,902
2018-07-02	1,890	1,977	1,890	1,903	2,000	1,903
2018-06-29	1,852	1,871	1,841	1,871	3,000	1,871
2018-06-28	1,882	1,890	1,851	1,852	4,500	1,852
2018-06-27	1,936	1,936	1,842	1,890	3,100	1,890
2018-06-26	1,950	1,952	1,940	1,952	2,900	1,952
2018-06-25	2,013	2,013	1,980	1,983	1,600	1,983
2018-06-22	1,970	2,013	1,962	2,013	4,300	2,013
2018-06-21	2,000	2,102	2,000	2,020	10,900	2,020
2018-06-20	2,023	2,062	1,940	1,971	7,400	1,971
2018-06-19	2,099	2,108	2,007	2,023	12,300	2,023
2018-06-18	1,984	2,050	1,953	2,049	6,900	2,049
2018-06-15	1,900	1,948	1,900	1,948	4,300	1,948
2018-06-14	1,902	1,902	1,901	1,901	1,200	1,901
2018-06-13	-	-	-	1,918	-	-
2018-06-12	1,918	1,918	1,918	1,918	100	1,918
2018-06-11	1,932	1,933	1,911	1,933	1,500	1,933
2018-06-08	1,910	1,935	1,907	1,935	1,500	1,935
2018-06-07	1,908	1,908	1,901	1,901	900	1,901
2018-06-06	1,938	1,938	1,926	1,926	600	1,926
2018-06-05	-	-	-	1,926	-	-
2018-06-04	1,895	1,926	1,895	1,926	2,200	1,926
2018-06-01	1,882	1,888	1,882	1,888	600	1,888
2018-05-31	1,880	1,900	1,880	1,882	600	1,882
2018-05-30	1,901	1,901	1,871	1,871	1,400	1,871
2018-05-29	1,962	1,962	1,922	1,922	2,500	1,922
2018-05-28	1,979	1,980	1,979	1,980	1,300	1,980
2018-05-25	1,958	1,958	1,931	1,944	1,200	1,944
2018-05-24	1,983	1,983	1,950	1,959	4,300	1,959
2018-05-23	1,940	1,940	1,921	1,921	3,500	1,921
2018-05-22	1,961	1,961	1,931	1,940	2,400	1,940
2018-05-21	1,890	1,921	1,885	1,921	6,300	1,921
2018-05-18	1,894	1,948	1,869	1,885	5,200	1,885
2018-05-17	1,950	1,990	1,871	1,875	17,400	1,875
2018-05-16	1,830	1,918	1,805	1,918	29,600	1,918
2018-05-15	1,700	1,700	1,660	1,670	3,100	1,670
2018-05-14	1,685	1,701	1,685	1,700	1,700	1,700
2018-05-11	1,689	1,689	1,684	1,685	900	1,685
2018-05-10	1,662	1,687	1,662	1,682	1,000	1,682
2018-05-09	1,670	1,670	1,644	1,662	500	1,662
2018-05-08	1,659	1,670	1,644	1,670	900	1,670
2018-05-07	1,640	1,660	1,635	1,660	300	1,660
2018-05-02	1,674	1,674	1,640	1,640	900	1,640
2018-05-01	1,674	1,674	1,662	1,662	300	1,662
2018-04-27	1,675	1,675	1,674	1,674	200	1,674
2018-04-26	1,693	1,693	1,651	1,677	4,100	1,677
2018-04-25	1,683	1,695	1,683	1,695	300	1,695
2018-04-24	1,685	1,685	1,655	1,657	400	1,657
2018-04-23	1,680	1,685	1,678	1,678	1,100	1,678
2018-04-20	1,690	1,700	1,663	1,667	1,200	1,667
2018-04-19	1,700	1,719	1,700	1,702	4,200	1,702
2018-04-18	1,669	1,673	1,669	1,672	900	1,672
2018-04-17	1,648	1,690	1,647	1,672	2,100	1,672
2018-04-16	1,655	1,655	1,640	1,640	800	1,640
2018-04-13	1,645	1,665	1,643	1,650	1,400	1,650
2018-04-12	1,626	1,632	1,626	1,632	400	1,632
2018-04-11	1,649	1,649	1,628	1,628	3,000	1,628
2018-04-10	1,646	1,650	1,645	1,650	1,600	1,650
2018-04-09	1,640	1,664	1,640	1,650	1,900	1,650
2018-04-05	1,672	1,673	1,661	1,673	600	1,673
2018-04-04	1,684	1,684	1,684	1,684	300	1,684
2018-04-03	1,641	1,644	1,630	1,644	400	1,644
2018-03-30	1,669	1,705	1,665	1,667	1,300	1,667
2018-03-29	1,664	1,665	1,664	1,665	900	1,665
2018-03-28	1,718	1,718	1,659	1,676	1,000	1,676
2018-03-27	1,666	1,732	1,666	1,730	2,500	1,730
2018-03-26	1,732	1,732	1,658	1,658	4,200	1,658
2018-03-23	1,754	1,754	1,663	1,728	2,400	1,728
2018-03-22	1,749	1,763	1,746	1,763	1,800	1,763
2018-03-20	1,751	1,751	1,726	1,749	3,600	1,749
2018-03-19	1,750	1,754	1,731	1,751	5,800	1,751
2018-03-16	1,700	1,716	1,699	1,715	6,000	1,715
2018-03-15	1,690	1,695	1,690	1,695	2,200	1,695
2018-03-14	1,690	1,690	1,690	1,690	900	1,690
2018-03-13	1,641	1,721	1,641	1,690	2,500	1,690
2018-03-12	1,641	1,641	1,641	1,641	100	1,641
2018-03-09	1,636	1,636	1,631	1,631	900	1,631
2018-03-08	1,641	1,676	1,640	1,676	1,400	1,676
2018-03-07	1,641	1,641	1,641	1,641	100	1,641
2018-03-06	1,643	1,651	1,643	1,650	400	1,650
2018-03-05	1,640	1,641	1,640	1,641	700	1,641
2018-03-02	1,700	1,700	1,650	1,660	1,500	1,660
2018-03-01	1,710	1,715	1,709	1,709	900	1,709
2018-02-28	1,709	1,709	1,690	1,708	700	1,708
2018-02-27	1,672	1,689	1,672	1,675	500	1,675
2018-02-26	1,680	1,700	1,649	1,660	7,500	1,660
2018-02-23	1,649	1,677	1,649	1,670	2,700	1,670
2018-02-22	1,639	1,640	1,615	1,618	1,600	1,618
2018-02-21	1,633	1,633	1,612	1,630	700	1,630
2018-02-20	1,590	1,634	1,590	1,630	1,900	1,630
2018-02-19	1,599	1,600	1,588	1,590	1,500	1,590
2018-02-16	1,594	1,594	1,593	1,593	500	1,593
2018-02-15	1,570	1,570	1,568	1,568	200	1,568
2018-02-14	1,600	1,600	1,566	1,566	1,400	1,566
2018-02-13	1,671	1,671	1,579	1,579	1,000	1,579
2018-02-09	1,581	1,581	1,520	1,530	500	1,530
2018-02-08	1,581	1,581	1,581	1,581	100	1,581
2018-02-06	1,625	1,625	1,580	1,580	2,100	1,580
2018-02-05	1,640	1,650	1,640	1,640	3,300	1,640
2018-02-02	1,648	1,648	1,648	1,648	500	1,648
2018-02-01	1,648	1,648	1,648	1,648	100	1,648
2018-01-31	1,660	1,675	1,640	1,643	1,500	1,643
2018-01-30	1,671	1,674	1,661	1,661	1,700	1,661
2018-01-29	1,674	1,674	1,674	1,674	800	1,674
2018-01-26	1,669	1,669	1,669	1,669	1,300	1,669
2018-01-25	1,656	1,666	1,656	1,663	700	1,663
2018-01-24	1,655	1,660	1,655	1,656	500	1,656
2018-01-23	1,660	1,660	1,649	1,650	1,900	1,650
2018-01-22	1,628	1,628	1,628	1,628	300	1,628
2018-01-19	1,625	1,625	1,625	1,625	200	1,625
2018-01-18	1,626	1,659	1,626	1,626	400	1,626
2018-01-17	1,650	1,650	1,623	1,623	2,300	1,623
2018-01-16	1,660	1,660	1,602	1,642	3,900	1,642
2018-01-15	1,650	1,657	1,650	1,657	1,400	1,657
2018-01-12	1,649	1,650	1,649	1,650	600	1,650
2018-01-11	1,633	1,649	1,633	1,649	400	1,649
2018-01-10	1,640	1,640	1,628	1,632	800	1,632
2018-01-09	1,625	1,656	1,625	1,646	1,000	1,646
2018-01-05	1,630	1,631	1,621	1,631	1,500	1,631
2018-01-04	1,630	1,633	1,623	1,623	1,200	1,623

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31