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 |
---|---|---|---|---|---|
2003/12/30 | 585 | 589 | 585 | 589 | 2,000 |
2003/12/29 | 580 | 589 | 560 | 589 | 8,000 |
2003/12/26 | 570 | 585 | 569 | 580 | 9,600 |
2003/12/25 | 550 | 570 | 550 | 569 | 20,400 |
2003/12/24 | 550 | 560 | 549 | 560 | 9,700 |
2003/12/22 | 560 | 560 | 545 | 550 | 5,400 |
2003/12/19 | 570 | 570 | 550 | 569 | 7,100 |
2003/12/18 | 579 | 579 | 570 | 570 | 2,400 |
2003/12/17 | 550 | 580 | 550 | 580 | 6,000 |
2003/12/16 | 561 | 600 | 561 | 579 | 11,100 |
2003/12/15 | 550 | 551 | 541 | 551 | 2,100 |
2003/12/12 | 545 | 545 | 545 | 545 | 900 |
2003/12/11 | 545 | 550 | 545 | 545 | 3,400 |
2003/12/10 | 550 | 560 | 550 | 550 | 700 |
2003/12/08 | 563 | 570 | 540 | 570 | 2,600 |
2003/12/05 | 562 | 570 | 550 | 560 | 11,400 |
2003/12/04 | 580 | 585 | 551 | 551 | 2,100 |
2003/12/02 | 555 | 585 | 555 | 585 | 4,200 |
2003/12/01 | 551 | 551 | 551 | 551 | 1,300 |
2003/11/28 | 570 | 590 | 570 | 590 | 1,400 |
2003/11/27 | 597 | 597 | 550 | 570 | 2,200 |
2003/11/26 | 570 | 600 | 570 | 600 | 4,100 |
2003/11/25 | 575 | 580 | 565 | 565 | 3,100 |
2003/11/20 | 550 | 564 | 540 | 540 | 3,600 |
2003/11/19 | 570 | 570 | 540 | 550 | 3,100 |
2003/11/18 | 585 | 585 | 585 | 585 | 300 |
2003/11/17 | 590 | 590 | 590 | 590 | 2,000 |
2003/11/14 | 621 | 630 | 620 | 630 | 2,500 |
2003/11/13 | 585 | 630 | 581 | 620 | 1,800 |
2003/11/12 | 590 | 590 | 580 | 580 | 3,700 |
2003/11/11 | 605 | 605 | 580 | 585 | 2,400 |
2003/11/10 | 611 | 650 | 611 | 620 | 1,000 |
2003/11/07 | 605 | 605 | 600 | 600 | 2,600 |
2003/11/06 | 607 | 610 | 605 | 605 | 3,900 |
2003/11/05 | 600 | 605 | 600 | 605 | 4,000 |
2003/11/04 | 615 | 620 | 615 | 620 | 1,100 |
2003/10/31 | 628 | 628 | 610 | 610 | 1,600 |
2003/10/30 | 664 | 664 | 600 | 628 | 6,300 |
2003/10/28 | 667 | 687 | 667 | 687 | 3,300 |
2003/10/27 | 645 | 669 | 645 | 669 | 4,900 |
2003/10/24 | 625 | 633 | 625 | 625 | 1,300 |
2003/10/23 | 620 | 630 | 620 | 630 | 3,300 |
2003/10/22 | 699 | 699 | 699 | 699 | 100 |
2003/10/21 | 720 | 720 | 680 | 700 | 9,300 |
2003/10/20 | 710 | 725 | 705 | 720 | 8,800 |
2003/10/17 | 715 | 730 | 708 | 712 | 15,100 |
2003/10/16 | 700 | 711 | 670 | 708 | 26,800 |
2003/10/15 | 650 | 670 | 640 | 670 | 18,500 |
2003/10/14 | 609 | 630 | 609 | 630 | 4,600 |
2003/10/10 | 620 | 620 | 601 | 605 | 2,400 |
2003/10/09 | 625 | 625 | 612 | 612 | 600 |
2003/10/08 | 625 | 625 | 605 | 605 | 1,000 |
2003/10/07 | 630 | 630 | 621 | 625 | 2,200 |
2003/10/06 | 630 | 630 | 620 | 620 | 4,200 |
2003/10/03 | 635 | 635 | 635 | 635 | 800 |
2003/10/02 | 610 | 611 | 610 | 611 | 2,100 |
2003/10/01 | 630 | 630 | 600 | 600 | 2,000 |
2003/09/30 | 639 | 639 | 630 | 630 | 2,500 |
2003/09/29 | 641 | 641 | 640 | 640 | 2,200 |
2003/09/26 | 631 | 650 | 631 | 650 | 4,400 |
2003/09/25 | 630 | 630 | 630 | 630 | 4,000 |
2003/09/24 | 620 | 635 | 620 | 635 | 4,300 |
2003/09/19 | 680 | 680 | 650 | 680 | 9,200 |
2003/09/18 | 658 | 680 | 640 | 680 | 15,400 |
2003/09/17 | 660 | 660 | 637 | 660 | 6,500 |
2003/09/16 | 637 | 660 | 637 | 660 | 5,200 |
2003/09/12 | 637 | 650 | 637 | 650 | 6,100 |
2003/09/11 | 632 | 635 | 630 | 635 | 2,700 |
2003/09/10 | 630 | 650 | 630 | 635 | 2,300 |
2003/09/09 | 620 | 640 | 615 | 640 | 5,200 |
2003/09/08 | 610 | 650 | 610 | 650 | 9,000 |
2003/09/05 | 655 | 655 | 605 | 605 | 8,300 |
2003/09/04 | 590 | 659 | 590 | 659 | 14,900 |
2003/09/03 | 600 | 600 | 581 | 581 | 2,800 |
2003/09/02 | 600 | 600 | 590 | 590 | 3,000 |
2003/09/01 | 600 | 600 | 590 | 600 | 3,600 |
2003/08/28 | 605 | 605 | 600 | 600 | 1,200 |
2003/08/27 | 601 | 615 | 601 | 615 | 3,400 |
2003/08/26 | 569 | 630 | 569 | 600 | 14,600 |
2003/08/25 | 568 | 569 | 550 | 569 | 8,600 |
2003/08/22 | 550 | 569 | 550 | 569 | 6,800 |
2003/08/21 | 554 | 554 | 551 | 551 | 5,000 |
2003/08/20 | 561 | 570 | 551 | 551 | 3,600 |
2003/08/19 | 560 | 560 | 550 | 560 | 6,100 |
2003/08/18 | 552 | 569 | 550 | 550 | 7,500 |
2003/08/15 | 552 | 552 | 552 | 552 | 100 |
2003/08/14 | 560 | 560 | 550 | 551 | 800 |
2003/08/13 | 560 | 565 | 545 | 565 | 7,800 |
2003/08/12 | 560 | 575 | 560 | 575 | 1,300 |
2003/08/11 | 575 | 575 | 575 | 575 | 100 |
2003/08/08 | 550 | 575 | 550 | 575 | 600 |
2003/08/07 | 550 | 550 | 550 | 550 | 1,900 |
2003/08/06 | 550 | 570 | 550 | 550 | 5,100 |
2003/08/05 | 550 | 550 | 550 | 550 | 2,100 |
2003/08/04 | 550 | 550 | 550 | 550 | 700 |
2003/08/01 | 560 | 560 | 560 | 560 | 1,600 |
2003/07/31 | 565 | 565 | 550 | 560 | 2,300 |
2003/07/30 | 560 | 565 | 560 | 565 | 2,200 |
2003/07/29 | 580 | 580 | 565 | 565 | 3,000 |
2003/07/28 | 563 | 580 | 563 | 580 | 6,000 |
2003/07/25 | 542 | 560 | 542 | 560 | 2,200 |
2003/07/24 | 535 | 535 | 532 | 535 | 1,300 |
2003/07/23 | 531 | 531 | 531 | 531 | 500 |
2003/07/22 | 531 | 531 | 530 | 531 | 2,600 |
2003/07/18 | 531 | 532 | 531 | 531 | 3,600 |
2003/07/17 | 531 | 532 | 531 | 531 | 7,400 |
2003/07/16 | 550 | 550 | 543 | 544 | 6,500 |
2003/07/15 | 580 | 580 | 543 | 543 | 4,500 |
2003/07/14 | 565 | 565 | 565 | 565 | 100 |
2003/07/11 | 563 | 563 | 557 | 557 | 3,500 |
2003/07/10 | 589 | 589 | 561 | 561 | 3,000 |
2003/07/09 | 580 | 590 | 562 | 590 | 1,900 |
2003/07/08 | 591 | 591 | 561 | 580 | 13,900 |
2003/07/07 | 560 | 585 | 560 | 585 | 2,500 |
2003/07/03 | 615 | 615 | 590 | 590 | 4,200 |
2003/07/02 | 590 | 609 | 590 | 605 | 5,100 |
2003/07/01 | 540 | 600 | 540 | 580 | 20,600 |
2003/06/30 | 531 | 550 | 531 | 539 | 14,700 |
2003/06/27 | 528 | 528 | 528 | 528 | 400 |
2003/06/26 | 521 | 539 | 521 | 530 | 4,900 |
2003/06/25 | 510 | 524 | 510 | 524 | 2,200 |
2003/06/24 | 509 | 510 | 498 | 510 | 11,200 |
2003/06/23 | 520 | 520 | 500 | 510 | 4,400 |
2003/06/20 | 510 | 520 | 510 | 520 | 1,700 |
2003/06/19 | 525 | 525 | 520 | 520 | 400 |
2003/06/18 | 520 | 530 | 520 | 529 | 4,500 |
2003/06/17 | 500 | 510 | 500 | 510 | 2,700 |
2003/06/16 | 496 | 500 | 496 | 500 | 2,600 |
2003/06/13 | 498 | 499 | 498 | 499 | 600 |
2003/06/12 | 487 | 490 | 487 | 490 | 3,500 |
2003/06/11 | 488 | 488 | 465 | 478 | 11,800 |
2003/06/10 | 490 | 490 | 486 | 486 | 2,800 |
2003/06/09 | 495 | 495 | 490 | 490 | 1,000 |
2003/06/06 | 503 | 520 | 470 | 495 | 9,600 |
2003/06/05 | 490 | 498 | 490 | 498 | 500 |
2003/06/04 | 498 | 498 | 498 | 498 | 100 |
2003/06/03 | 490 | 490 | 480 | 480 | 700 |
2003/06/02 | 496 | 496 | 496 | 496 | 1,300 |
2003/05/30 | 510 | 510 | 496 | 510 | 500 |
2003/05/29 | 510 | 510 | 510 | 510 | 500 |
2003/05/28 | 510 | 521 | 510 | 519 | 3,600 |
2003/05/27 | 510 | 519 | 510 | 510 | 6,700 |
2003/05/26 | 492 | 515 | 492 | 510 | 11,600 |
2003/05/23 | 471 | 490 | 471 | 490 | 2,900 |
2003/05/22 | 466 | 490 | 466 | 470 | 2,800 |
2003/05/21 | 470 | 475 | 465 | 465 | 2,100 |
2003/05/20 | 480 | 480 | 470 | 480 | 3,700 |
2003/05/19 | 470 | 492 | 462 | 480 | 10,000 |
2003/05/15 | 451 | 451 | 451 | 451 | 600 |
2003/05/14 | 465 | 465 | 451 | 460 | 600 |
2003/05/13 | 450 | 460 | 450 | 460 | 1,300 |
2003/05/12 | 449 | 450 | 441 | 442 | 1,000 |
2003/05/09 | 459 | 459 | 459 | 459 | 100 |
2003/05/08 | 459 | 459 | 459 | 459 | 200 |
2003/05/07 | 465 | 465 | 440 | 440 | 1,300 |
2003/05/06 | 460 | 460 | 460 | 460 | 1,200 |
2003/05/02 | 470 | 470 | 470 | 470 | 200 |
2003/04/30 | 470 | 470 | 470 | 470 | 100 |
2003/04/28 | 459 | 470 | 459 | 470 | 4,700 |
2003/04/25 | 450 | 450 | 450 | 450 | 100 |
2003/04/24 | 442 | 450 | 442 | 450 | 400 |
2003/04/22 | 440 | 440 | 440 | 440 | 700 |
2003/04/21 | 442 | 442 | 442 | 442 | 500 |
2003/04/18 | 430 | 440 | 430 | 440 | 1,600 |
2003/04/17 | 440 | 440 | 440 | 440 | 1,000 |
2003/04/16 | 445 | 445 | 445 | 445 | 1,000 |
2003/04/15 | 435 | 445 | 435 | 445 | 1,300 |
2003/04/14 | 431 | 432 | 431 | 431 | 2,000 |
2003/04/11 | 430 | 430 | 430 | 430 | 100 |
2003/04/10 | 435 | 435 | 432 | 432 | 1,300 |
2003/04/09 | 470 | 470 | 470 | 470 | 500 |
2003/04/07 | 430 | 460 | 430 | 460 | 1,000 |
2003/04/04 | 441 | 441 | 426 | 430 | 2,500 |
2003/04/03 | 450 | 450 | 450 | 450 | 1,700 |
2003/04/02 | 451 | 455 | 451 | 455 | 300 |
2003/04/01 | 461 | 465 | 461 | 461 | 400 |
2003/03/31 | 475 | 475 | 460 | 461 | 3,100 |
2003/03/28 | 480 | 480 | 480 | 480 | 2,100 |
2003/03/27 | 475 | 475 | 475 | 475 | 100 |
2003/03/26 | 490 | 540 | 490 | 530 | 5,400 |
2003/03/26 | 1 -> 1.10 分割 | ||||
2003/03/25 | 515 | 530 | 510 | 530 | 1,900 |
2003/03/24 | 510 | 510 | 501 | 505 | 7,000 |
2003/03/20 | 510 | 510 | 501 | 501 | 3,000 |
2003/03/19 | 530 | 530 | 505 | 510 | 1,900 |
2003/03/18 | 510 | 530 | 510 | 530 | 2,800 |
2003/03/17 | 510 | 511 | 510 | 510 | 1,300 |
2003/03/14 | 540 | 540 | 540 | 540 | 200 |
2003/03/13 | 530 | 540 | 510 | 510 | 3,500 |
2003/03/12 | 493 | 530 | 491 | 530 | 2,000 |
2003/03/11 | 510 | 520 | 490 | 491 | 25,800 |
2003/03/10 | 500 | 510 | 500 | 510 | 2,600 |
2003/03/07 | 570 | 570 | 550 | 550 | 2,100 |
2003/03/06 | 570 | 580 | 570 | 580 | 300 |
2003/03/03 | 605 | 605 | 600 | 600 | 900 |
2003/02/28 | 610 | 610 | 610 | 610 | 1,100 |
2003/02/27 | 615 | 615 | 610 | 610 | 400 |
2003/02/26 | 591 | 630 | 591 | 610 | 13,300 |
2003/02/24 | 595 | 614 | 585 | 600 | 6,400 |
2003/02/21 | 575 | 600 | 575 | 600 | 2,800 |
2003/02/20 | 560 | 560 | 557 | 557 | 1,600 |
2003/02/19 | 555 | 556 | 555 | 556 | 1,100 |
2003/02/18 | 551 | 551 | 551 | 551 | 400 |
2003/02/17 | 560 | 560 | 560 | 560 | 200 |
2003/02/14 | 565 | 565 | 551 | 552 | 1,200 |
2003/02/13 | 560 | 560 | 559 | 559 | 400 |
2003/02/12 | 562 | 562 | 556 | 556 | 2,100 |
2003/02/10 | 575 | 575 | 560 | 560 | 1,600 |
2003/02/07 | 585 | 585 | 580 | 585 | 2,600 |
2003/02/06 | 580 | 581 | 580 | 580 | 2,800 |
2003/02/05 | 560 | 580 | 560 | 580 | 1,000 |
2003/01/31 | 600 | 600 | 600 | 600 | 5,100 |
2003/01/30 | 590 | 590 | 590 | 590 | 400 |
2003/01/29 | 590 | 590 | 590 | 590 | 500 |
2003/01/28 | 624 | 624 | 600 | 600 | 1,500 |
2003/01/27 | 575 | 624 | 575 | 624 | 9,800 |
2003/01/24 | 536 | 575 | 536 | 575 | 400 |
2003/01/22 | 524 | 560 | 524 | 560 | 1,200 |
2003/01/21 | 550 | 560 | 530 | 530 | 5,000 |
2003/01/20 | 550 | 550 | 550 | 550 | 1,000 |
2003/01/17 | 532 | 532 | 532 | 532 | 200 |
2003/01/16 | 544 | 544 | 531 | 531 | 500 |
2003/01/15 | 545 | 545 | 545 | 545 | 600 |
2003/01/14 | 550 | 550 | 550 | 550 | 2,000 |
2003/01/10 | 510 | 550 | 510 | 550 | 1,500 |
2003/01/09 | 540 | 540 | 540 | 540 | 100 |
2003/01/07 | 540 | 540 | 540 | 540 | 500 |
2003/01/06 | 575 | 575 | 575 | 575 | 500 |