[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 
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
2016-03-161361.001386.001361.001386.0011001504600
2016-03-151361.001397.001361.001391.0022003057100
2016-03-141341.001391.001341.001391.0013001795300
2016-03-111329.001332.001329.001332.00200266100
2016-03-101357.001357.001327.001329.0014001867000
2016-03-0900
2016-03-081365.001366.001357.001357.00500681800
2016-03-071356.001356.001356.001356.00100135600
2016-03-041350.001352.001350.001352.00400540400
2016-03-031414.001414.001366.001366.00300414600
2016-03-021397.001397.001358.001358.0012001661100
2016-03-011398.001398.001398.001398.00100139800
2016-02-291399.001399.001399.001399.00100139900
2016-02-261429.001429.001369.001369.0018002566200
2016-02-251311.001401.001311.001383.009001248000
2016-02-2400
2016-02-231371.001371.001301.001310.0019002507800
2016-02-221341.001341.001341.001341.00100134100
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-161425.001425.001275.001349.0021002722000
2016-02-151301.001430.001301.001430.0019002606500
2016-02-121300.001313.001241.001252.0019002438500
2016-02-101350.001410.001350.001410.00400546000
2016-02-091357.001359.001350.001350.0031004205200
2016-02-081359.001369.001359.001366.00400545300
2016-02-051392.001392.001389.001389.00500695500
2016-02-041392.001392.001392.001392.00700974400
2016-02-031410.001411.001394.001394.0031004368500
2016-02-0200
2016-02-011397.001425.001397.001425.00200282200
2016-01-291440.001440.001440.001440.00100144000
2016-01-281405.001450.001356.001450.0042005876800
2016-01-271420.001420.001400.001406.0019002678300
2016-01-261400.001406.001400.001406.0041005740600
2016-01-251440.001440.001440.001440.00300432000
2016-01-221420.001424.001419.001424.0020002840300
2016-01-211445.001450.001420.001420.00600859500
2016-01-201450.001450.001450.001450.00200290000
2016-01-1900
2016-01-181450.001450.001422.001450.008001157000
2016-01-151455.001455.001455.001455.00200291000
2016-01-141470.001482.001451.001451.0014002056300
2016-01-131474.001474.001474.001474.00100147400
2016-01-121470.001470.001470.001470.00100147000
2016-01-081473.001480.001473.001480.00500737900
2016-01-0700
2016-01-061513.001513.001513.001513.00200302600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-291500.001500.001500.001500.0010001500000
2015-12-281525.001525.001485.001485.0018002741000
2015-12-251500.001500.001450.001490.0026003857100
2015-12-241505.001505.001500.001500.00400600600
2015-12-221501.001501.001500.001500.00300450200
2015-12-2100
2015-12-181505.001505.001500.001500.0021003156000
2015-12-171501.001504.001501.001504.00400601200
2015-12-161530.001530.001530.001530.0033005049000
2015-12-151494.001515.001494.001500.00600899700
2015-12-141500.001501.001494.001494.009001348900
2015-12-111492.001509.001492.001505.0026003898800
2015-12-101498.001500.001498.001500.0018002697000
2015-12-091511.001511.001506.001506.00500755000
2015-12-081518.001518.001511.001511.00600908800
2015-12-071518.001518.001518.001518.00100151800
2015-12-041518.001518.001518.001518.00400607200
2015-12-031503.001503.001503.001503.0033004959900
2015-12-021520.001520.001503.001503.0011001663300
2015-12-011510.001510.001510.001510.00400604000
2015-11-301520.001525.001520.001525.00200304500
2015-11-2700
2015-11-261527.001580.001504.001504.0053008189000

   ※ 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