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 |
---|---|---|---|---|---|
2002/12/30 | 579 | 579 | 569 | 575 | 1,700 |
2002/12/27 | 550 | 585 | 550 | 585 | 1,100 |
2002/12/26 | 475 | 540 | 475 | 540 | 2,400 |
2002/12/25 | 471 | 475 | 462 | 462 | 1,400 |
2002/12/24 | 455 | 471 | 450 | 471 | 3,200 |
2002/12/20 | 485 | 485 | 485 | 485 | 500 |
2002/12/19 | 490 | 490 | 482 | 484 | 3,700 |
2002/12/18 | 510 | 510 | 480 | 480 | 1,100 |
2002/12/17 | 565 | 565 | 500 | 515 | 6,700 |
2002/12/16 | 502 | 560 | 502 | 560 | 9,000 |
2002/12/13 | 515 | 515 | 455 | 480 | 3,300 |
2002/12/11 | 510 | 510 | 510 | 510 | 1,500 |
2002/12/10 | 520 | 520 | 500 | 500 | 400 |
2002/12/09 | 530 | 530 | 530 | 530 | 100 |
2002/12/04 | 563 | 563 | 530 | 530 | 600 |
2002/12/03 | 564 | 564 | 560 | 560 | 700 |
2002/12/02 | 574 | 574 | 574 | 574 | 1,000 |
2002/11/29 | 575 | 580 | 575 | 575 | 2,000 |
2002/11/28 | 520 | 550 | 520 | 550 | 1,100 |
2002/11/27 | 520 | 520 | 520 | 520 | 200 |
2002/11/26 | 515 | 530 | 500 | 530 | 4,200 |
2002/11/25 | 480 | 500 | 480 | 486 | 4,800 |
2002/11/22 | 485 | 485 | 480 | 480 | 2,500 |
2002/11/21 | 455 | 466 | 455 | 466 | 2,600 |
2002/11/20 | 450 | 450 | 440 | 450 | 2,200 |
2002/11/19 | 490 | 490 | 470 | 475 | 3,300 |
2002/11/18 | 460 | 460 | 460 | 460 | 100 |
2002/11/15 | 520 | 520 | 520 | 520 | 100 |
2002/11/14 | 541 | 541 | 520 | 520 | 600 |
2002/11/13 | 550 | 550 | 540 | 540 | 1,600 |
2002/11/12 | 555 | 555 | 555 | 555 | 1,400 |
2002/11/11 | 579 | 580 | 555 | 555 | 3,100 |
2002/11/08 | 585 | 595 | 580 | 580 | 1,500 |
2002/11/07 | 580 | 585 | 570 | 585 | 2,400 |
2002/11/06 | 580 | 581 | 580 | 581 | 2,400 |
2002/11/05 | 562 | 580 | 562 | 580 | 1,300 |
2002/11/01 | 545 | 550 | 545 | 545 | 1,600 |
2002/10/31 | 543 | 545 | 543 | 545 | 500 |
2002/10/30 | 555 | 555 | 555 | 555 | 600 |
2002/10/29 | 560 | 560 | 560 | 560 | 100 |
2002/10/28 | 551 | 560 | 551 | 555 | 3,600 |
2002/10/25 | 540 | 550 | 540 | 550 | 2,300 |
2002/10/24 | 560 | 560 | 550 | 550 | 1,100 |
2002/10/23 | 590 | 590 | 560 | 560 | 800 |
2002/10/22 | 570 | 570 | 560 | 560 | 1,000 |
2002/10/21 | 565 | 565 | 560 | 560 | 3,000 |
2002/10/18 | 590 | 590 | 560 | 565 | 2,300 |
2002/10/17 | 550 | 590 | 550 | 590 | 2,400 |
2002/10/16 | 600 | 600 | 591 | 591 | 1,100 |
2002/10/15 | 580 | 600 | 580 | 580 | 900 |
2002/10/10 | 580 | 580 | 550 | 550 | 1,300 |
2002/10/09 | 590 | 600 | 570 | 600 | 3,700 |
2002/10/08 | 590 | 630 | 590 | 629 | 800 |
2002/10/07 | 640 | 640 | 630 | 630 | 500 |
2002/10/04 | 660 | 660 | 650 | 650 | 200 |
2002/10/03 | 660 | 661 | 660 | 660 | 1,300 |
2002/10/02 | 680 | 680 | 660 | 660 | 3,600 |
2002/09/30 | 690 | 690 | 690 | 690 | 900 |
2002/09/27 | 690 | 700 | 690 | 700 | 2,200 |
2002/09/26 | 700 | 700 | 660 | 660 | 5,900 |
2002/09/25 | 700 | 700 | 700 | 700 | 3,200 |
2002/09/24 | 685 | 685 | 685 | 685 | 100 |
2002/09/20 | 685 | 685 | 685 | 685 | 2,000 |
2002/09/19 | 680 | 695 | 680 | 695 | 3,100 |
2002/09/18 | 685 | 685 | 685 | 685 | 200 |
2002/09/17 | 670 | 710 | 650 | 710 | 3,200 |
2002/09/13 | 650 | 670 | 650 | 670 | 1,800 |
2002/09/12 | 620 | 620 | 620 | 620 | 1,400 |
2002/09/11 | 640 | 650 | 625 | 650 | 2,900 |
2002/09/10 | 650 | 650 | 640 | 640 | 600 |
2002/09/09 | 650 | 650 | 650 | 650 | 4,500 |
2002/09/06 | 660 | 660 | 650 | 650 | 3,600 |
2002/09/05 | 680 | 680 | 650 | 660 | 2,200 |
2002/09/04 | 690 | 690 | 675 | 675 | 2,100 |
2002/09/03 | 660 | 700 | 660 | 700 | 600 |
2002/08/29 | 700 | 700 | 700 | 700 | 700 |
2002/08/28 | 691 | 695 | 690 | 690 | 600 |
2002/08/27 | 710 | 710 | 680 | 690 | 3,100 |
2002/08/26 | 701 | 710 | 701 | 710 | 4,400 |
2002/08/23 | 695 | 697 | 695 | 696 | 800 |
2002/08/22 | 690 | 700 | 675 | 675 | 2,200 |
2002/08/21 | 690 | 690 | 690 | 690 | 900 |
2002/08/19 | 700 | 730 | 700 | 700 | 1,100 |
2002/08/16 | 690 | 700 | 690 | 700 | 300 |
2002/08/15 | 710 | 710 | 680 | 685 | 500 |
2002/08/14 | 700 | 710 | 700 | 710 | 1,100 |
2002/08/13 | 710 | 710 | 710 | 710 | 100 |
2002/08/12 | 710 | 710 | 710 | 710 | 600 |
2002/08/09 | 700 | 712 | 700 | 712 | 400 |
2002/08/08 | 705 | 705 | 705 | 705 | 300 |
2002/08/07 | 710 | 710 | 700 | 705 | 3,400 |
2002/08/06 | 718 | 718 | 710 | 710 | 3,000 |
2002/08/05 | 710 | 720 | 710 | 710 | 1,100 |
2002/08/02 | 720 | 720 | 710 | 710 | 2,400 |
2002/08/01 | 720 | 720 | 719 | 720 | 4,200 |
2002/07/31 | 720 | 750 | 720 | 750 | 300 |
2002/07/30 | 720 | 720 | 720 | 720 | 400 |
2002/07/29 | 760 | 760 | 760 | 760 | 900 |
2002/07/26 | 730 | 760 | 730 | 760 | 4,800 |
2002/07/25 | 715 | 715 | 715 | 715 | 400 |
2002/07/24 | 720 | 720 | 703 | 710 | 1,900 |
2002/07/23 | 720 | 720 | 720 | 720 | 300 |
2002/07/22 | 721 | 723 | 720 | 720 | 2,500 |
2002/07/19 | 760 | 760 | 721 | 721 | 3,400 |
2002/07/18 | 730 | 730 | 730 | 730 | 400 |
2002/07/17 | 720 | 720 | 720 | 720 | 3,000 |
2002/07/16 | 730 | 744 | 730 | 744 | 2,300 |
2002/07/15 | 770 | 770 | 740 | 750 | 600 |
2002/07/12 | 760 | 760 | 760 | 760 | 300 |
2002/07/11 | 775 | 780 | 760 | 760 | 600 |
2002/07/10 | 775 | 775 | 775 | 775 | 300 |
2002/07/09 | 750 | 780 | 750 | 780 | 1,500 |
2002/07/08 | 783 | 783 | 770 | 770 | 200 |
2002/07/05 | 780 | 780 | 733 | 733 | 500 |
2002/07/04 | 790 | 790 | 790 | 790 | 700 |
2002/07/03 | 770 | 770 | 770 | 770 | 100 |
2002/07/02 | 800 | 800 | 800 | 800 | 1,600 |
2002/07/01 | 760 | 808 | 760 | 800 | 6,700 |
2002/06/28 | 721 | 770 | 721 | 770 | 6,300 |
2002/06/27 | 765 | 765 | 721 | 721 | 600 |
2002/06/26 | 768 | 780 | 768 | 770 | 5,100 |
2002/06/25 | 750 | 770 | 740 | 770 | 2,900 |
2002/06/24 | 750 | 750 | 720 | 720 | 3,100 |
2002/06/21 | 730 | 730 | 720 | 720 | 1,800 |
2002/06/20 | 731 | 770 | 721 | 770 | 2,600 |
2002/06/19 | 760 | 760 | 731 | 731 | 2,800 |
2002/06/18 | 775 | 775 | 770 | 770 | 400 |
2002/06/17 | 775 | 775 | 775 | 775 | 300 |
2002/06/14 | 750 | 755 | 750 | 755 | 1,600 |
2002/06/13 | 750 | 760 | 750 | 760 | 1,600 |
2002/06/12 | 760 | 760 | 751 | 760 | 700 |
2002/06/11 | 761 | 778 | 750 | 778 | 3,200 |
2002/06/10 | 780 | 780 | 751 | 751 | 500 |
2002/06/07 | 730 | 780 | 730 | 780 | 5,300 |
2002/06/06 | 770 | 780 | 755 | 768 | 5,100 |
2002/06/05 | 800 | 800 | 790 | 790 | 1,300 |
2002/06/04 | 805 | 805 | 790 | 800 | 2,400 |
2002/06/03 | 815 | 815 | 790 | 809 | 4,400 |
2002/05/31 | 820 | 820 | 790 | 819 | 2,800 |
2002/05/30 | 850 | 850 | 820 | 820 | 800 |
2002/05/29 | 840 | 860 | 840 | 860 | 2,300 |
2002/05/28 | 829 | 855 | 825 | 855 | 1,200 |
2002/05/27 | 835 | 855 | 835 | 844 | 10,300 |
2002/05/24 | 812 | 830 | 810 | 825 | 7,600 |
2002/05/23 | 820 | 840 | 805 | 805 | 14,200 |
2002/05/22 | 750 | 750 | 750 | 750 | 200 |
2002/05/21 | 740 | 740 | 740 | 740 | 1,000 |
2002/05/20 | 750 | 750 | 740 | 740 | 400 |
2002/05/17 | 740 | 750 | 740 | 740 | 1,400 |
2002/05/16 | 730 | 740 | 730 | 740 | 1,200 |
2002/05/15 | 730 | 740 | 730 | 740 | 700 |
2002/05/14 | 730 | 730 | 730 | 730 | 400 |
2002/05/13 | 730 | 730 | 730 | 730 | 1,000 |
2002/05/10 | 722 | 730 | 720 | 730 | 2,900 |
2002/05/09 | 780 | 780 | 730 | 731 | 1,000 |
2002/05/08 | 781 | 781 | 721 | 725 | 1,500 |
2002/05/07 | 761 | 761 | 721 | 721 | 1,200 |
2002/05/02 | 760 | 760 | 746 | 746 | 2,300 |
2002/05/01 | 780 | 780 | 770 | 770 | 800 |
2002/04/30 | 770 | 770 | 770 | 770 | 1,100 |
2002/04/26 | 751 | 761 | 751 | 761 | 900 |
2002/04/25 | 736 | 736 | 731 | 731 | 3,200 |
2002/04/23 | 735 | 735 | 735 | 735 | 300 |
2002/04/22 | 730 | 733 | 730 | 731 | 500 |
2002/04/19 | 730 | 732 | 730 | 732 | 1,100 |
2002/04/18 | 770 | 770 | 770 | 770 | 400 |
2002/04/17 | 740 | 740 | 725 | 735 | 2,600 |
2002/04/16 | 735 | 735 | 735 | 735 | 900 |
2002/04/15 | 750 | 750 | 735 | 735 | 600 |
2002/04/11 | 770 | 770 | 770 | 770 | 1,000 |
2002/04/10 | 737 | 745 | 737 | 745 | 1,400 |
2002/04/08 | 731 | 795 | 731 | 765 | 1,900 |
2002/04/05 | 770 | 770 | 720 | 720 | 1,900 |
2002/04/04 | 750 | 770 | 745 | 770 | 3,900 |
2002/04/02 | 770 | 770 | 730 | 745 | 3,800 |
2002/04/01 | 780 | 780 | 771 | 771 | 300 |
2002/03/29 | 780 | 790 | 780 | 780 | 3,300 |
2002/03/28 | 840 | 840 | 780 | 780 | 1,000 |
2002/03/27 | 840 | 840 | 830 | 830 | 1,000 |
2002/03/26 | 840 | 840 | 800 | 840 | 1,000 |
2002/03/26 | 1 -> 1.10 分割 | ||||
2002/03/25 | 906 | 960 | 906 | 930 | 8,100 |
2002/03/22 | 890 | 909 | 890 | 900 | 1,700 |
2002/03/20 | 900 | 900 | 880 | 890 | 5,600 |
2002/03/19 | 910 | 910 | 890 | 890 | 3,300 |
2002/03/18 | 880 | 920 | 860 | 910 | 5,600 |
2002/03/15 | 879 | 880 | 851 | 880 | 500 |
2002/03/14 | 900 | 900 | 870 | 880 | 2,100 |
2002/03/13 | 909 | 910 | 890 | 910 | 4,300 |
2002/03/12 | 949 | 949 | 902 | 906 | 5,800 |
2002/03/11 | 940 | 970 | 912 | 912 | 4,400 |
2002/03/08 | 940 | 940 | 900 | 930 | 4,000 |
2002/03/07 | 920 | 950 | 920 | 950 | 6,900 |
2002/03/06 | 849 | 930 | 849 | 910 | 8,600 |
2002/03/05 | 830 | 840 | 810 | 840 | 4,300 |
2002/03/04 | 791 | 815 | 791 | 800 | 7,700 |
2002/03/01 | 800 | 800 | 780 | 790 | 5,700 |
2002/02/28 | 800 | 800 | 790 | 795 | 2,800 |
2002/02/27 | 790 | 790 | 790 | 790 | 100 |
2002/02/26 | 780 | 790 | 780 | 790 | 3,600 |
2002/02/25 | 770 | 770 | 750 | 750 | 2,500 |
2002/02/22 | 770 | 770 | 760 | 760 | 2,500 |
2002/02/21 | 790 | 790 | 770 | 770 | 2,600 |
2002/02/20 | 760 | 790 | 760 | 790 | 2,300 |
2002/02/19 | 780 | 780 | 770 | 770 | 200 |
2002/02/18 | 800 | 800 | 765 | 765 | 1,700 |
2002/02/15 | 820 | 820 | 790 | 800 | 4,200 |
2002/02/14 | 820 | 828 | 820 | 820 | 2,900 |
2002/02/13 | 826 | 826 | 800 | 825 | 1,600 |
2002/02/12 | 770 | 827 | 762 | 826 | 3,000 |
2002/02/08 | 736 | 759 | 736 | 758 | 5,100 |
2002/02/07 | 702 | 756 | 702 | 735 | 8,200 |
2002/02/06 | 705 | 710 | 680 | 682 | 4,900 |
2002/02/05 | 730 | 730 | 700 | 702 | 4,700 |
2002/02/04 | 760 | 760 | 720 | 720 | 5,100 |
2002/02/01 | 770 | 785 | 750 | 780 | 4,400 |
2002/01/31 | 780 | 800 | 770 | 770 | 4,500 |
2002/01/30 | 785 | 785 | 771 | 780 | 1,100 |
2002/01/29 | 782 | 783 | 782 | 783 | 800 |
2002/01/28 | 806 | 810 | 780 | 780 | 5,800 |
2002/01/25 | 800 | 800 | 796 | 800 | 300 |
2002/01/24 | 790 | 800 | 790 | 800 | 600 |
2002/01/23 | 800 | 800 | 790 | 790 | 800 |
2002/01/22 | 810 | 810 | 800 | 800 | 3,600 |
2002/01/21 | 810 | 810 | 795 | 800 | 5,700 |
2002/01/18 | 805 | 805 | 803 | 803 | 1,900 |
2002/01/17 | 800 | 801 | 795 | 795 | 4,500 |
2002/01/16 | 815 | 815 | 802 | 802 | 800 |
2002/01/15 | 861 | 861 | 809 | 811 | 2,700 |
2002/01/11 | 880 | 900 | 850 | 870 | 9,100 |
2002/01/10 | 869 | 880 | 840 | 880 | 4,900 |
2002/01/09 | 840 | 870 | 820 | 868 | 13,100 |
2002/01/08 | 885 | 885 | 830 | 830 | 2,900 |
2002/01/07 | 802 | 886 | 802 | 886 | 7,000 |
2002/01/04 | 820 | 830 | 786 | 786 | 2,000 |