ＩＤホールディングス(4709)の株価時系列情報
ＩＤホールディングス(4709)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 810 | 810 | 810 | 810 | 300 |
| 2001/12/27 | 781 | 800 | 781 | 800 | 700 |
| 2001/12/26 | 800 | 800 | 795 | 795 | 4,300 |
| 2001/12/25 | 820 | 820 | 780 | 781 | 3,000 |
| 2001/12/21 | 800 | 805 | 790 | 800 | 2,200 |
| 2001/12/20 | 800 | 830 | 800 | 800 | 5,700 |
| 2001/12/19 | 780 | 800 | 780 | 790 | 6,400 |
| 2001/12/18 | 810 | 840 | 760 | 760 | 19,100 |
| 2001/12/17 | 880 | 880 | 790 | 800 | 3,900 |
| 2001/12/14 | 870 | 900 | 870 | 880 | 6,400 |
| 2001/12/13 | 881 | 900 | 860 | 879 | 3,700 |
| 2001/12/12 | 900 | 910 | 890 | 890 | 4,600 |
| 2001/12/11 | 910 | 910 | 890 | 890 | 3,500 |
| 2001/12/10 | 910 | 930 | 910 | 930 | 2,600 |
| 2001/12/07 | 950 | 950 | 910 | 913 | 5,200 |
| 2001/12/06 | 916 | 950 | 915 | 940 | 3,700 |
| 2001/12/05 | 910 | 920 | 910 | 910 | 2,400 |
| 2001/12/04 | 900 | 940 | 890 | 940 | 2,700 |
| 2001/12/03 | 930 | 930 | 900 | 900 | 4,400 |
| 2001/11/30 | 913 | 943 | 911 | 911 | 1,600 |
| 2001/11/29 | 910 | 912 | 910 | 911 | 2,200 |
| 2001/11/28 | 955 | 960 | 910 | 910 | 7,600 |
| 2001/11/27 | 999 | 999 | 954 | 962 | 1,200 |
| 2001/11/26 | 961 | 1,000 | 961 | 1,000 | 6,900 |
| 2001/11/22 | 960 | 970 | 956 | 960 | 1,500 |
| 2001/11/21 | 951 | 980 | 951 | 980 | 3,000 |
| 2001/11/20 | 1,020 | 1,020 | 980 | 980 | 2,700 |
| 2001/11/19 | 990 | 1,030 | 981 | 1,020 | 3,400 |
| 2001/11/16 | 1,020 | 1,020 | 985 | 985 | 4,600 |
| 2001/11/15 | 1,010 | 1,040 | 988 | 990 | 4,400 |
| 2001/11/14 | 980 | 985 | 980 | 985 | 2,800 |
| 2001/11/13 | 975 | 975 | 952 | 960 | 2,400 |
| 2001/11/12 | 1,040 | 1,040 | 970 | 975 | 5,700 |
| 2001/11/09 | 980 | 1,050 | 940 | 1,050 | 13,200 |
| 2001/11/08 | 980 | 999 | 970 | 980 | 6,300 |
| 2001/11/07 | 1,020 | 1,020 | 950 | 980 | 18,800 |
| 2001/11/06 | 1,000 | 1,030 | 960 | 980 | 16,100 |
| 2001/11/05 | 1,030 | 1,030 | 970 | 985 | 30,100 |
| 2001/11/02 | 1,060 | 1,090 | 1,050 | 1,090 | 11,000 |
| 2001/11/01 | 1,120 | 1,120 | 1,030 | 1,080 | 19,700 |
| 2001/10/31 | 1,070 | 1,140 | 1,060 | 1,120 | 8,400 |
| 2001/10/30 | 1,080 | 1,100 | 1,010 | 1,070 | 16,300 |
| 2001/10/29 | 1,170 | 1,170 | 1,100 | 1,120 | 9,200 |
| 2001/10/26 | 1,180 | 1,230 | 1,150 | 1,160 | 17,300 |
| 2001/10/25 | 1,210 | 1,250 | 1,150 | 1,170 | 21,200 |
| 2001/10/24 | 1,240 | 1,320 | 1,180 | 1,230 | 61,000 |
| 2001/10/23 | 1,150 | 1,280 | 1,150 | 1,280 | 162,000 |
| 2001/10/22 | 1,080 | 1,080 | 1,070 | 1,080 | 36,700 |
| 2001/10/19 | 956 | 980 | 930 | 980 | 3,800 |
| 2001/10/18 | 990 | 990 | 950 | 950 | 2,800 |
| 2001/10/17 | 950 | 1,010 | 950 | 980 | 7,000 |
| 2001/10/16 | 937 | 950 | 920 | 950 | 1,400 |
| 2001/10/15 | 930 | 950 | 920 | 950 | 1,100 |
| 2001/10/12 | 950 | 950 | 937 | 950 | 2,700 |
| 2001/10/11 | 960 | 960 | 931 | 950 | 5,200 |
| 2001/10/10 | 970 | 970 | 955 | 955 | 1,200 |
| 2001/10/09 | 970 | 980 | 910 | 980 | 6,100 |
| 2001/10/05 | 995 | 995 | 970 | 970 | 4,300 |
| 2001/10/04 | 950 | 1,000 | 950 | 975 | 5,600 |
| 2001/10/03 | 921 | 933 | 900 | 933 | 6,700 |
| 2001/10/02 | 870 | 902 | 870 | 901 | 4,300 |
| 2001/10/01 | 879 | 879 | 860 | 860 | 400 |
| 2001/09/28 | 850 | 870 | 850 | 870 | 2,200 |
| 2001/09/27 | 850 | 860 | 840 | 860 | 1,500 |
| 2001/09/26 | 880 | 880 | 860 | 860 | 5,900 |
| 2001/09/25 | 900 | 900 | 880 | 880 | 2,100 |
| 2001/09/21 | 931 | 940 | 860 | 860 | 4,000 |
| 2001/09/20 | 930 | 980 | 930 | 941 | 4,600 |
| 2001/09/19 | 840 | 910 | 830 | 910 | 4,900 |
| 2001/09/18 | 791 | 810 | 791 | 810 | 2,500 |
| 2001/09/17 | 800 | 810 | 800 | 800 | 2,600 |
| 2001/09/14 | 825 | 825 | 810 | 810 | 400 |
| 2001/09/13 | 771 | 775 | 761 | 775 | 6,700 |
| 2001/09/12 | 830 | 830 | 761 | 770 | 8,600 |
| 2001/09/11 | 880 | 880 | 860 | 860 | 700 |
| 2001/09/10 | 880 | 880 | 880 | 880 | 400 |
| 2001/09/07 | 900 | 900 | 890 | 900 | 1,200 |
| 2001/09/06 | 865 | 920 | 865 | 920 | 2,100 |
| 2001/09/05 | 862 | 880 | 860 | 860 | 3,100 |
| 2001/09/04 | 850 | 852 | 849 | 850 | 7,200 |
| 2001/09/03 | 900 | 900 | 880 | 880 | 900 |
| 2001/08/31 | 920 | 930 | 920 | 930 | 3,200 |
| 2001/08/30 | 975 | 975 | 900 | 920 | 3,000 |
| 2001/08/29 | 1,000 | 1,000 | 980 | 980 | 1,400 |
| 2001/08/28 | 1,020 | 1,020 | 980 | 980 | 2,200 |
| 2001/08/27 | 1,030 | 1,050 | 1,010 | 1,010 | 3,300 |
| 2001/08/24 | 1,000 | 1,020 | 990 | 995 | 3,800 |
| 2001/08/23 | 980 | 1,000 | 974 | 980 | 1,600 |
| 2001/08/22 | 1,010 | 1,010 | 980 | 980 | 3,400 |
| 2001/08/21 | 1,020 | 1,020 | 1,000 | 1,000 | 3,800 |
| 2001/08/20 | 1,010 | 1,010 | 1,000 | 1,010 | 1,800 |
| 2001/08/17 | 1,010 | 1,020 | 1,010 | 1,010 | 2,500 |
| 2001/08/16 | 1,000 | 1,030 | 1,000 | 1,010 | 1,200 |
| 2001/08/15 | 1,040 | 1,040 | 1,010 | 1,010 | 2,500 |
| 2001/08/14 | 1,050 | 1,050 | 1,000 | 1,000 | 1,300 |
| 2001/08/13 | 1,000 | 1,040 | 980 | 1,040 | 1,800 |
| 2001/08/10 | 1,000 | 1,020 | 1,000 | 1,000 | 4,300 |
| 2001/08/09 | 1,010 | 1,020 | 1,010 | 1,020 | 2,800 |
| 2001/08/08 | 1,020 | 1,030 | 1,020 | 1,020 | 3,700 |
| 2001/08/07 | 1,010 | 1,020 | 1,000 | 1,000 | 2,800 |
| 2001/08/06 | 1,060 | 1,060 | 1,020 | 1,030 | 1,200 |
| 2001/08/03 | 1,090 | 1,090 | 1,030 | 1,050 | 2,900 |
| 2001/08/02 | 1,050 | 1,060 | 1,000 | 1,060 | 13,100 |
| 2001/08/01 | 1,060 | 1,060 | 1,030 | 1,030 | 1,600 |
| 2001/07/31 | 1,040 | 1,050 | 1,010 | 1,050 | 5,400 |
| 2001/07/30 | 1,040 | 1,050 | 1,040 | 1,040 | 1,800 |
| 2001/07/27 | 1,080 | 1,080 | 1,030 | 1,040 | 2,400 |
| 2001/07/26 | 1,080 | 1,100 | 1,070 | 1,070 | 3,900 |
| 2001/07/25 | 1,020 | 1,090 | 1,000 | 1,080 | 5,800 |
| 2001/07/24 | 1,030 | 1,030 | 1,020 | 1,030 | 2,400 |
| 2001/07/23 | 1,020 | 1,020 | 1,000 | 1,020 | 4,400 |
| 2001/07/19 | 1,050 | 1,050 | 1,010 | 1,020 | 8,400 |
| 2001/07/18 | 1,100 | 1,120 | 1,050 | 1,060 | 4,900 |
| 2001/07/17 | 1,140 | 1,140 | 1,100 | 1,100 | 8,500 |
| 2001/07/16 | 1,200 | 1,200 | 1,140 | 1,150 | 6,200 |
| 2001/07/13 | 1,270 | 1,270 | 1,190 | 1,190 | 8,800 |
| 2001/07/12 | 1,220 | 1,280 | 1,210 | 1,250 | 30,500 |
| 2001/07/11 | 1,130 | 1,250 | 1,120 | 1,180 | 19,600 |
| 2001/07/10 | 1,120 | 1,130 | 1,110 | 1,110 | 5,000 |
| 2001/07/09 | 1,180 | 1,180 | 1,130 | 1,180 | 6,100 |
| 2001/07/06 | 1,180 | 1,200 | 1,170 | 1,200 | 9,100 |
| 2001/07/05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,100 |
| 2001/07/04 | 1,200 | 1,200 | 1,120 | 1,200 | 12,100 |
| 2001/07/03 | 1,220 | 1,230 | 1,190 | 1,200 | 3,100 |
| 2001/07/02 | 1,200 | 1,220 | 1,160 | 1,160 | 4,800 |
| 2001/06/29 | 1,200 | 1,200 | 1,150 | 1,190 | 11,000 |
| 2001/06/28 | 1,180 | 1,200 | 1,150 | 1,200 | 8,700 |
| 2001/06/27 | 1,220 | 1,220 | 1,180 | 1,200 | 6,400 |
| 2001/06/26 | 1,240 | 1,240 | 1,210 | 1,230 | 4,900 |
| 2001/06/25 | 1,250 | 1,260 | 1,180 | 1,180 | 7,300 |
| 2001/06/22 | 1,250 | 1,260 | 1,210 | 1,260 | 5,400 |
| 2001/06/21 | 1,220 | 1,270 | 1,200 | 1,270 | 10,600 |
| 2001/06/20 | 1,250 | 1,250 | 1,200 | 1,200 | 4,100 |
| 2001/06/19 | 1,300 | 1,300 | 1,250 | 1,250 | 6,700 |
| 2001/06/18 | 1,280 | 1,340 | 1,280 | 1,290 | 3,800 |
| 2001/06/15 | 1,280 | 1,300 | 1,230 | 1,230 | 3,500 |
| 2001/06/14 | 1,260 | 1,320 | 1,250 | 1,320 | 3,800 |
| 2001/06/13 | 1,300 | 1,350 | 1,280 | 1,280 | 4,900 |
| 2001/06/12 | 1,300 | 1,300 | 1,280 | 1,280 | 2,300 |
| 2001/06/11 | 1,320 | 1,350 | 1,300 | 1,300 | 3,400 |
| 2001/06/08 | 1,390 | 1,390 | 1,300 | 1,330 | 9,500 |
| 2001/06/07 | 1,300 | 1,390 | 1,300 | 1,390 | 8,100 |
| 2001/06/06 | 1,360 | 1,360 | 1,300 | 1,300 | 6,000 |
| 2001/06/05 | 1,370 | 1,380 | 1,340 | 1,370 | 3,600 |
| 2001/06/04 | 1,390 | 1,400 | 1,340 | 1,380 | 11,100 |
| 2001/06/01 | 1,310 | 1,380 | 1,310 | 1,380 | 6,900 |
| 2001/05/31 | 1,320 | 1,320 | 1,270 | 1,310 | 10,800 |
| 2001/05/30 | 1,340 | 1,370 | 1,320 | 1,330 | 11,500 |
| 2001/05/29 | 1,370 | 1,400 | 1,350 | 1,400 | 4,800 |
| 2001/05/28 | 1,420 | 1,440 | 1,330 | 1,400 | 8,500 |
| 2001/05/25 | 1,490 | 1,490 | 1,410 | 1,410 | 8,200 |
| 2001/05/24 | 1,450 | 1,500 | 1,450 | 1,480 | 47,500 |
| 2001/05/23 | 1,390 | 1,500 | 1,390 | 1,490 | 56,700 |
| 2001/05/22 | 1,450 | 1,450 | 1,360 | 1,390 | 6,300 |
| 2001/05/21 | 1,410 | 1,460 | 1,400 | 1,440 | 23,400 |
| 2001/05/18 | 1,320 | 1,440 | 1,300 | 1,420 | 17,200 |
| 2001/05/17 | 1,380 | 1,380 | 1,310 | 1,330 | 6,600 |
| 2001/05/16 | 1,430 | 1,430 | 1,310 | 1,380 | 22,800 |
| 2001/05/15 | 1,270 | 1,450 | 1,270 | 1,450 | 52,700 |
| 2001/05/14 | 1,300 | 1,300 | 1,250 | 1,250 | 5,700 |
| 2001/05/11 | 1,360 | 1,360 | 1,280 | 1,300 | 9,100 |
| 2001/05/10 | 1,400 | 1,400 | 1,340 | 1,380 | 18,500 |
| 2001/05/09 | 1,500 | 1,530 | 1,350 | 1,400 | 54,700 |
| 2001/05/08 | 1,360 | 1,500 | 1,360 | 1,500 | 233,300 |
| 2001/05/07 | 1,300 | 1,300 | 1,250 | 1,300 | 53,600 |
| 2001/05/02 | 1,080 | 1,110 | 1,080 | 1,100 | 3,900 |
| 2001/05/01 | 1,080 | 1,080 | 1,060 | 1,080 | 1,900 |
| 2001/04/27 | 1,090 | 1,090 | 1,080 | 1,080 | 400 |
| 2001/04/26 | 1,050 | 1,090 | 1,040 | 1,090 | 7,100 |
| 2001/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2001/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2001/04/23 | 1,020 | 1,040 | 1,010 | 1,010 | 700 |
| 2001/04/20 | 1,030 | 1,030 | 1,010 | 1,010 | 2,800 |
| 2001/04/19 | 1,040 | 1,040 | 1,020 | 1,030 | 1,100 |
| 2001/04/18 | 1,000 | 1,000 | 980 | 1,000 | 1,300 |
| 2001/04/17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,100 |
| 2001/04/16 | 1,010 | 1,040 | 1,010 | 1,030 | 3,500 |
| 2001/04/13 | 1,010 | 1,020 | 1,000 | 1,010 | 2,200 |
| 2001/04/12 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2001/04/11 | 1,010 | 1,040 | 1,010 | 1,040 | 600 |
| 2001/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2001/04/06 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2001/04/05 | 1,030 | 1,030 | 1,020 | 1,020 | 3,900 |
| 2001/04/04 | 1,070 | 1,070 | 1,020 | 1,030 | 2,200 |
| 2001/04/03 | 1,060 | 1,100 | 1,060 | 1,070 | 2,000 |
| 2001/04/02 | 1,100 | 1,100 | 1,020 | 1,020 | 1,000 |
| 2001/03/30 | 1,040 | 1,150 | 1,040 | 1,090 | 6,800 |
| 2001/03/29 | 1,080 | 1,080 | 1,050 | 1,050 | 4,600 |
| 2001/03/28 | 1,150 | 1,150 | 1,100 | 1,100 | 3,900 |
| 2001/03/27 | 1,150 | 1,170 | 1,100 | 1,100 | 7,400 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 1,200 | 1,240 | 1,190 | 1,220 | 14,500 |
| 2001/03/23 | 1,100 | 1,180 | 1,100 | 1,100 | 8,300 |
| 2001/03/22 | 1,100 | 1,100 | 1,090 | 1,100 | 5,400 |
| 2001/03/21 | 1,100 | 1,100 | 1,050 | 1,080 | 1,700 |
| 2001/03/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2001/03/16 | 1,030 | 1,040 | 1,030 | 1,040 | 6,900 |
| 2001/03/15 | 950 | 961 | 920 | 953 | 5,600 |
| 2001/03/14 | 1,050 | 1,050 | 1,030 | 1,030 | 4,400 |
| 2001/03/13 | 1,050 | 1,050 | 1,000 | 1,050 | 1,300 |
| 2001/03/12 | 1,090 | 1,090 | 1,080 | 1,080 | 4,300 |
| 2001/03/09 | 1,070 | 1,090 | 1,070 | 1,090 | 800 |
| 2001/03/08 | 1,100 | 1,100 | 1,060 | 1,080 | 4,800 |
| 2001/03/07 | 1,150 | 1,150 | 1,100 | 1,100 | 800 |
| 2001/03/06 | 1,070 | 1,100 | 1,010 | 1,100 | 5,700 |
| 2001/03/05 | 1,140 | 1,140 | 1,060 | 1,070 | 14,500 |
| 2001/03/02 | 1,100 | 1,150 | 1,080 | 1,150 | 7,600 |
| 2001/03/01 | 1,100 | 1,120 | 1,080 | 1,080 | 4,400 |
| 2001/02/28 | 1,110 | 1,120 | 1,100 | 1,100 | 5,500 |
| 2001/02/27 | 1,180 | 1,180 | 1,050 | 1,060 | 6,100 |
| 2001/02/26 | 1,100 | 1,190 | 1,100 | 1,140 | 6,600 |
| 2001/02/23 | 1,070 | 1,100 | 1,060 | 1,100 | 11,600 |
| 2001/02/22 | 1,100 | 1,100 | 1,070 | 1,070 | 4,800 |
| 2001/02/21 | 1,130 | 1,140 | 1,110 | 1,110 | 8,500 |
| 2001/02/20 | 1,160 | 1,160 | 1,140 | 1,150 | 4,300 |
| 2001/02/19 | 1,200 | 1,200 | 1,160 | 1,160 | 6,800 |
| 2001/02/16 | 1,150 | 1,200 | 1,120 | 1,200 | 10,500 |
| 2001/02/15 | 1,160 | 1,180 | 1,100 | 1,150 | 11,700 |
| 2001/02/14 | 1,170 | 1,170 | 1,080 | 1,160 | 6,900 |
| 2001/02/13 | 1,200 | 1,220 | 1,150 | 1,180 | 14,200 |
| 2001/02/09 | 1,330 | 1,330 | 1,210 | 1,260 | 17,000 |
| 2001/02/08 | 1,300 | 1,400 | 1,200 | 1,360 | 83,300 |
| 2001/02/07 | 1,040 | 1,240 | 1,040 | 1,240 | 41,200 |
| 2001/02/06 | 1,030 | 1,040 | 1,030 | 1,040 | 2,400 |
| 2001/02/05 | 1,080 | 1,080 | 1,030 | 1,030 | 7,700 |
| 2001/02/02 | 1,090 | 1,100 | 1,050 | 1,080 | 8,500 |
| 2001/02/01 | 1,070 | 1,090 | 1,020 | 1,030 | 1,300 |
| 2001/01/31 | 1,080 | 1,100 | 1,030 | 1,100 | 5,200 |
| 2001/01/30 | 1,110 | 1,120 | 1,080 | 1,080 | 5,700 |
| 2001/01/29 | 1,090 | 1,120 | 1,090 | 1,090 | 11,200 |
| 2001/01/26 | 1,050 | 1,120 | 1,050 | 1,090 | 15,000 |
| 2001/01/25 | 989 | 1,020 | 989 | 1,020 | 6,300 |
| 2001/01/24 | 1,030 | 1,040 | 970 | 1,000 | 6,700 |
| 2001/01/23 | 1,070 | 1,130 | 1,010 | 1,050 | 19,100 |
| 2001/01/22 | 940 | 1,030 | 930 | 1,030 | 16,200 |
| 2001/01/19 | 861 | 930 | 850 | 930 | 13,600 |
| 2001/01/18 | 823 | 830 | 820 | 830 | 6,400 |
| 2001/01/17 | 820 | 820 | 790 | 800 | 3,400 |
| 2001/01/15 | 771 | 771 | 771 | 771 | 100 |
| 2001/01/11 | 820 | 830 | 820 | 830 | 600 |
| 2001/01/09 | 880 | 880 | 880 | 880 | 100 |
| 2001/01/05 | 891 | 891 | 890 | 890 | 1,000 |
| 2001/01/04 | 887 | 887 | 887 | 887 | 1,100 |