[3184 東証2部] ICDAホールディングス 日足 時系列データ

[3184 東証2部] ICDAホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241520.001520.001518.001518.0011001671700
2017-03-231509.001518.001509.001518.009001364100
2017-03-221513.001518.001510.001518.0012001815000
2017-03-211509.001512.001509.001512.00400604200
2017-03-171501.001515.001501.001509.008001207700
2017-03-161492.001512.001492.001512.008001204500
2017-03-151500.001500.001499.001500.0013001949900
2017-03-141514.001515.001514.001514.00300454300
2017-03-131503.001503.001488.001488.0011001651800
2017-03-101479.001479.001475.001475.0015002216100
2017-03-091485.001485.001485.001485.00100148500
2017-03-081503.001503.001479.001479.00400596400
2017-03-071503.001503.001503.001503.00100150300
2017-03-061468.001505.001468.001473.008001187100
2017-03-031506.001506.001466.001466.0011001616600
2017-03-0200
2017-03-0100
2017-02-281492.001492.001467.001476.00600891100
2017-02-271460.001476.001454.001466.0034004970700
2017-02-241524.001524.001499.001517.0011001662600
2017-02-231524.001525.001503.001524.00600908900
2017-02-221521.001524.001501.001524.0010001515800
2017-02-211494.001501.001494.001501.0012001796600
2017-02-201433.001470.001433.001470.00500728300
2017-02-171450.001450.001430.001430.0011001587600
2017-02-161450.001462.001450.001462.007001016200
2017-02-151480.001480.001420.001439.0011001583700
2017-02-141499.001504.001481.001481.00500747200
2017-02-131515.001515.001481.001481.00600900500
2017-02-1000
2017-02-091516.001519.001516.001519.00200303500
2017-02-0800
2017-02-071520.001520.001480.001480.0015002243300
2017-02-061570.001570.001525.001526.0018002760400
2017-02-031600.001600.001518.001518.002540040577400
2017-02-021625.001630.001625.001625.0027004388900
2017-02-011555.001625.001555.001625.00840013421300
2017-01-311475.001589.001475.001584.001510023297700
2017-01-301424.001451.001424.001451.0038005441200
2017-01-271405.001405.001403.001403.00600842600
2017-01-261434.001434.001404.001404.0024003429600
2017-01-251390.001419.001390.001411.0032004460000
2017-01-241390.001390.001390.001390.00100139000
2017-01-231376.001376.001375.001376.00500687900
2017-01-2000
2017-01-191376.001376.001375.001376.00600825500
2017-01-181380.001387.001370.001387.00700966100
2017-01-1700
2017-01-161394.001394.001385.001385.00600831900
2017-01-1300
2017-01-121386.001392.001386.001392.00300416400
2017-01-1100
2017-01-101389.001391.001381.001381.0023003192400
2017-01-061386.001387.001386.001387.00400554600
2017-01-051400.001400.001400.001400.00100140000
2017-01-0400
2016-12-301380.001390.001380.001390.009001245800
2016-12-291389.001405.001371.001405.0019002643300
2016-12-281395.001420.001395.001420.0011001540000
2016-12-271390.001437.001390.001402.0054007540200
2016-12-261390.001391.001387.001390.0030004169700
2016-12-221394.001394.001367.001392.0014001937900
2016-12-211398.001398.001390.001395.00500697200
2016-12-201362.001378.001362.001378.0017002336400
2016-12-191332.001376.001332.001357.0024003228300
2016-12-161330.001334.001329.001330.00700931700
2016-12-151391.001391.001328.001330.0055007539000
2016-12-141330.001347.001330.001331.0016002137900
2016-12-131342.001342.001325.001330.0015001999300
2016-12-121303.001331.001303.001330.008001051700
2016-12-091308.001331.001308.001331.0014001848600
2016-12-081297.001297.001297.001297.00100129700
2016-12-071295.001295.001295.001295.00400518000
2016-12-0600
2016-12-051295.001295.001295.001295.0010001295000
2016-12-021298.001318.001298.001300.00600781600
2016-12-011298.001312.001296.001298.0012001563200
2016-11-301301.001301.001301.001301.00500650500
2016-11-291291.001291.001291.001291.008001032800
2016-11-281300.001300.001291.001291.0024003116200
2016-11-251275.001281.001274.001281.0011001405300
2016-11-241261.001275.001254.001273.0025003166800
2016-11-221260.001275.001255.001255.0034004304900
2016-11-211258.001265.001254.001255.0012001509300
2016-11-181253.001253.001253.001253.00100125300
2016-11-171272.001272.001231.001231.009001134700
2016-11-161242.001242.001242.001242.00400496800
2016-11-151240.001240.001215.001215.00400488800
2016-11-141223.001248.001220.001220.0010001232400
2016-11-111250.001251.001238.001238.00700873900
2016-11-101242.001242.001203.001217.0010001211500
2016-11-091280.001280.001180.001180.0021002574300
2016-11-0800
2016-11-071293.001293.001293.001293.00100129300
2016-11-041294.001294.001294.001294.00200258800
2016-11-021298.001298.001298.001298.00100129800
2016-11-0100
2016-10-311273.001273.001268.001268.00700890600
2016-10-281329.001329.001325.001325.00200265400
2016-10-271281.001281.001281.001281.00100128100
2016-10-261337.001337.001300.001300.0020002667600
2016-10-251255.001300.001255.001300.0021002677100
2016-10-241247.001265.001243.001253.0012001499700
2016-10-211265.001265.001242.001242.00600749800
2016-10-201245.001250.001240.001240.00400498000
2016-10-191247.001250.001247.001247.00700873800
2016-10-181223.001247.001223.001247.0010001234200
2016-10-1700
2016-10-1400
2016-10-131222.001222.001221.001221.00300366500
2016-10-121245.001245.001245.001245.009001120500
2016-10-111250.001250.001222.001245.0016001973500
2016-10-071245.001245.001245.001245.00100124500
2016-10-061202.001255.001202.001255.0022002738200
2016-10-051201.001206.001201.001202.00500601100
2016-10-041217.001217.001205.001205.00300362700
2016-10-031205.001205.001205.001205.00100120500
2016-09-301200.001210.001200.001205.00500602100
2016-09-291220.001220.001220.001220.00200244000
2016-09-2800
2016-09-271200.001215.001200.001215.00300363000
2016-09-261223.001223.001201.001201.0024002928900
2016-09-231191.001212.001191.001212.0014001684200
2016-09-2100
2016-09-201201.001205.001179.001194.0013001544600
2016-09-161160.001225.001160.001225.0016001939600
2016-09-151165.001165.001160.001160.00600696500
2016-09-141169.001169.001165.001165.0012001400600
2016-09-131185.001185.001170.001170.0013001533900
2016-09-121191.001191.001191.001191.00400476400
2016-09-0900
2016-09-081200.001200.001192.001192.00400477600
2016-09-071190.001190.001190.001190.00100119000
2016-09-061227.001227.001200.001200.00200242700
2016-09-0500
2016-09-021188.001188.001188.001188.00400475200
2016-09-011215.001220.001190.001190.009001090100
2016-08-311215.001216.001215.001215.00500607600
2016-08-301221.001221.001220.001220.00200244100
2016-08-291248.001248.001218.001219.0013001613600
2016-08-261218.001220.001190.001193.0027003275700
2016-08-251188.001201.001187.001200.009001075100
2016-08-241188.001188.001188.001188.00100118800
2016-08-231162.001176.001162.001176.00700819300
2016-08-221165.001165.001161.001161.00400464800
2016-08-1900
2016-08-1800
2016-08-171181.001181.001181.001181.00400472400
2016-08-161198.001198.001188.001191.0010001194000
2016-08-151202.001202.001196.001196.0023002760200
2016-08-121190.001190.001189.001189.00500594900
2016-08-1000
2016-08-091184.001184.001184.001184.00100118400
2016-08-0800
2016-08-051160.001165.001160.001165.00600696500
2016-08-041160.001160.001160.001160.0016001856000
2016-08-031155.001160.001155.001160.0015001734500
2016-08-021160.001160.001157.001157.00500579100
2016-08-011173.001173.001158.001161.00800928500
2016-07-291175.001175.001150.001153.0024002776500
2016-07-281175.001175.001175.001175.00100117500
2016-07-271177.001190.001175.001190.00800942900
2016-07-261178.001178.001178.001178.0021002473800
2016-07-251189.001189.001182.001189.0015001779200
2016-07-221190.001190.001183.001189.00300356200
2016-07-211194.001194.001187.001190.0012001428900
2016-07-201185.001185.001183.001183.0010001184600
2016-07-191183.001194.001183.001190.0018002138300
2016-07-151170.001181.001166.001181.0035004108100
2016-07-141140.001179.001140.001160.004100047133100
2016-07-131293.001320.001293.001320.00300393300
2016-07-121350.001350.001340.001340.00200269000
2016-07-111477.001477.001347.001376.00810011910600
2016-07-081287.001300.001287.001297.0017002204200
2016-07-071240.001265.001240.001265.009001129900
2016-07-061220.001220.001220.001220.00200244000
2016-07-051204.001227.001203.001220.009001095700
2016-07-041217.001218.001203.001205.0026003152100
2016-07-011211.001238.001211.001216.00500611500
2016-06-301207.001230.001207.001230.00200243700
2016-06-291202.001202.001202.001202.00100120200
2016-06-2800
2016-06-271288.001288.001199.001199.0020002567100
2016-06-241225.001225.001192.001200.0011001326100
2016-06-231222.001251.001222.001251.00400497500
2016-06-221216.001216.001216.001216.00700851200
2016-06-2100
2016-06-2000
2016-06-171218.001218.001201.001215.00400484900
2016-06-161217.001217.001215.001215.00300364800
2016-06-151211.001225.001211.001225.00500608300
2016-06-141224.001225.001211.001211.0010001220200
2016-06-131250.001290.001237.001237.0010001248800
2016-06-1000
2016-06-091270.001270.001270.001270.00100127000
2016-06-081277.001279.001274.001274.0010001276900
2016-06-0700
2016-06-061275.001277.001275.001277.00300382900
2016-06-0300
2016-06-021275.001275.001275.001275.00700892500
2016-06-011276.001276.001274.001275.00500637400
2016-05-311274.001283.001274.001274.00600766200
2016-05-301274.001276.001274.001274.0020002548400
2016-05-271330.001330.001274.001274.00200260400
2016-05-261333.001333.001333.001333.0020002666000
2016-05-251324.001324.001267.001303.00600783200
2016-05-241240.001241.001240.001241.00200248100
2016-05-231231.001231.001231.001231.00200246200
2016-05-201290.001290.001230.001248.0015001892300
2016-05-191300.001300.001300.001300.00100130000
2016-05-1800
2016-05-171295.001295.001279.001279.0015001939000
2016-05-161292.001295.001292.001295.00300387900
2016-05-131292.001292.001292.001292.00100129200
2016-05-121292.001309.001292.001309.00200260100
2016-05-111310.001310.001309.001309.00300392900
2016-05-101300.001300.001300.001300.00200260000
2016-05-091291.001291.001291.001291.00100129100
2016-05-061330.001330.001291.001291.008001042100
2016-05-021300.001310.001300.001310.00500651900
2016-04-281300.001311.001300.001310.0028003663500
2016-04-2700
2016-04-261371.001371.001313.001318.0020002727100
2016-04-251350.001350.001311.001311.008001064500
2016-04-221340.001350.001310.001350.00300400000
2016-04-211310.001310.001310.001310.00100131000
2016-04-201288.001320.001288.001320.00300392200
2016-04-191310.001318.001288.001288.00700913400
2016-04-181328.001328.001315.001315.00200264300
2016-04-151328.001328.001328.001328.00100132800
2016-04-141278.001328.001274.001328.009001181600
2016-04-131275.001330.001275.001330.00300390500
2016-04-121265.001265.001263.001264.0010001263800
2016-04-111259.001259.001259.001259.00100125900
2016-04-0800
2016-04-071251.001251.001225.001229.0035004314200
2016-04-0600
2016-04-051276.001276.001275.001275.00600765500
2016-04-041305.001305.001300.001300.00600780500
2016-04-011329.001329.001315.001315.009001188600
2016-03-311329.001329.001329.001329.00100132900
2016-03-301352.001352.001318.001329.00700929100
2016-03-291322.001352.001322.001352.00700943300
2016-03-281419.001419.001402.001402.0024003398000
2016-03-251400.001413.001399.001413.0010001401300
2016-03-241408.001408.001408.001408.00100140800
2016-03-231400.001400.001388.001394.00600835300
2016-03-221388.001406.001388.001405.00600839700
2016-03-181399.001399.001399.001399.00200279800
2016-03-171403.001403.001403.001403.00200280600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog