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 |
---|---|---|---|---|---|
2004/12/30 | 560 | 560 | 544 | 554 | 1,300 |
2004/12/29 | 554 | 560 | 540 | 550 | 8,300 |
2004/12/28 | 554 | 555 | 554 | 554 | 900 |
2004/12/27 | 550 | 567 | 541 | 541 | 11,000 |
2004/12/24 | 549 | 551 | 549 | 551 | 11,100 |
2004/12/22 | 555 | 558 | 550 | 558 | 8,900 |
2004/12/21 | 553 | 555 | 548 | 555 | 7,200 |
2004/12/20 | 549 | 554 | 545 | 554 | 2,900 |
2004/12/17 | 547 | 550 | 540 | 550 | 5,200 |
2004/12/16 | 555 | 570 | 551 | 553 | 12,000 |
2004/12/15 | 551 | 555 | 550 | 550 | 5,200 |
2004/12/14 | 563 | 563 | 550 | 550 | 3,000 |
2004/12/10 | 553 | 567 | 550 | 567 | 1,600 |
2004/12/09 | 568 | 568 | 568 | 568 | 700 |
2004/12/08 | 552 | 565 | 552 | 552 | 1,900 |
2004/12/07 | 547 | 552 | 547 | 551 | 1,900 |
2004/12/06 | 560 | 565 | 551 | 551 | 2,200 |
2004/12/03 | 570 | 570 | 560 | 565 | 3,000 |
2004/12/02 | 556 | 570 | 556 | 570 | 700 |
2004/12/01 | 576 | 576 | 555 | 570 | 3,100 |
2004/11/30 | 576 | 576 | 575 | 576 | 400 |
2004/11/29 | 571 | 575 | 570 | 575 | 600 |
2004/11/26 | 573 | 590 | 570 | 570 | 6,000 |
2004/11/25 | 573 | 573 | 561 | 573 | 3,700 |
2004/11/24 | 574 | 574 | 573 | 573 | 500 |
2004/11/22 | 575 | 576 | 575 | 575 | 1,300 |
2004/11/19 | 580 | 580 | 575 | 576 | 3,100 |
2004/11/18 | 574 | 574 | 574 | 574 | 1,300 |
2004/11/17 | 577 | 580 | 574 | 574 | 7,000 |
2004/11/16 | 575 | 575 | 574 | 575 | 1,300 |
2004/11/15 | 575 | 575 | 572 | 572 | 3,400 |
2004/11/12 | 578 | 578 | 573 | 578 | 1,400 |
2004/11/11 | 570 | 570 | 566 | 569 | 2,600 |
2004/11/10 | 570 | 571 | 566 | 566 | 900 |
2004/11/09 | 560 | 570 | 560 | 560 | 1,200 |
2004/11/08 | 580 | 580 | 570 | 570 | 5,100 |
2004/11/05 | 570 | 570 | 565 | 570 | 1,600 |
2004/11/04 | 560 | 560 | 560 | 560 | 300 |
2004/11/02 | 565 | 565 | 555 | 560 | 2,300 |
2004/10/29 | 565 | 570 | 565 | 570 | 5,300 |
2004/10/28 | 570 | 570 | 565 | 565 | 4,300 |
2004/10/27 | 570 | 571 | 570 | 570 | 1,900 |
2004/10/26 | 558 | 578 | 558 | 570 | 7,000 |
2004/10/25 | 553 | 554 | 551 | 551 | 3,600 |
2004/10/22 | 560 | 560 | 545 | 555 | 4,200 |
2004/10/21 | 552 | 552 | 550 | 550 | 3,000 |
2004/10/20 | 565 | 565 | 551 | 560 | 300 |
2004/10/19 | 569 | 570 | 560 | 570 | 2,600 |
2004/10/18 | 570 | 570 | 556 | 565 | 5,200 |
2004/10/14 | 580 | 580 | 554 | 575 | 3,300 |
2004/10/13 | 577 | 580 | 576 | 580 | 8,300 |
2004/10/12 | 561 | 579 | 561 | 570 | 3,900 |
2004/10/08 | 561 | 561 | 552 | 555 | 1,000 |
2004/10/07 | 561 | 561 | 560 | 560 | 1,400 |
2004/10/06 | 560 | 560 | 560 | 560 | 700 |
2004/10/05 | 565 | 565 | 550 | 560 | 3,600 |
2004/10/04 | 560 | 561 | 560 | 561 | 4,400 |
2004/10/01 | 556 | 556 | 555 | 555 | 400 |
2004/09/30 | 552 | 569 | 552 | 565 | 1,500 |
2004/09/29 | 560 | 560 | 560 | 560 | 200 |
2004/09/28 | 573 | 573 | 552 | 568 | 3,300 |
2004/09/27 | 570 | 600 | 570 | 574 | 8,600 |
2004/09/24 | 560 | 560 | 553 | 560 | 3,600 |
2004/09/22 | 570 | 570 | 560 | 560 | 4,900 |
2004/09/21 | 562 | 562 | 540 | 560 | 3,600 |
2004/09/17 | 561 | 562 | 560 | 562 | 4,500 |
2004/09/16 | 561 | 562 | 561 | 562 | 500 |
2004/09/15 | 561 | 562 | 561 | 562 | 600 |
2004/09/14 | 571 | 575 | 570 | 570 | 800 |
2004/09/13 | 575 | 575 | 573 | 573 | 300 |
2004/09/10 | 570 | 570 | 570 | 570 | 500 |
2004/09/09 | 569 | 570 | 569 | 570 | 600 |
2004/09/08 | 570 | 570 | 570 | 570 | 500 |
2004/09/07 | 568 | 569 | 568 | 569 | 300 |
2004/09/06 | 561 | 569 | 560 | 568 | 1,800 |
2004/09/03 | 570 | 570 | 557 | 557 | 500 |
2004/09/02 | 550 | 553 | 550 | 551 | 2,800 |
2004/09/01 | 561 | 561 | 550 | 550 | 14,900 |
2004/08/31 | 565 | 565 | 564 | 565 | 2,200 |
2004/08/30 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/27 | 579 | 579 | 570 | 570 | 200 |
2004/08/26 | 565 | 589 | 565 | 585 | 4,400 |
2004/08/25 | 552 | 560 | 550 | 560 | 800 |
2004/08/23 | 562 | 562 | 562 | 562 | 300 |
2004/08/20 | 552 | 552 | 552 | 552 | 1,600 |
2004/08/19 | 551 | 551 | 550 | 551 | 1,000 |
2004/08/18 | 558 | 562 | 550 | 550 | 1,600 |
2004/08/17 | 558 | 558 | 558 | 558 | 1,100 |
2004/08/16 | 560 | 560 | 560 | 560 | 100 |
2004/08/13 | 560 | 560 | 560 | 560 | 100 |
2004/08/12 | 550 | 560 | 550 | 560 | 2,300 |
2004/08/11 | 570 | 570 | 560 | 560 | 600 |
2004/08/10 | 550 | 568 | 550 | 568 | 400 |
2004/08/09 | 558 | 558 | 538 | 558 | 1,700 |
2004/08/06 | 548 | 578 | 548 | 561 | 2,200 |
2004/08/05 | 560 | 580 | 552 | 578 | 2,200 |
2004/08/04 | 550 | 560 | 546 | 560 | 2,700 |
2004/08/03 | 579 | 579 | 550 | 550 | 3,400 |
2004/08/02 | 572 | 577 | 572 | 577 | 2,000 |
2004/07/30 | 571 | 571 | 571 | 571 | 100 |
2004/07/29 | 568 | 580 | 568 | 580 | 2,000 |
2004/07/28 | 581 | 589 | 580 | 589 | 1,300 |
2004/07/27 | 593 | 593 | 581 | 581 | 1,300 |
2004/07/26 | 595 | 595 | 589 | 589 | 5,200 |
2004/07/23 | 592 | 592 | 582 | 582 | 2,600 |
2004/07/22 | 592 | 593 | 592 | 593 | 200 |
2004/07/21 | 589 | 589 | 587 | 587 | 700 |
2004/07/20 | 590 | 590 | 585 | 585 | 1,500 |
2004/07/16 | 600 | 600 | 590 | 595 | 2,500 |
2004/07/15 | 610 | 610 | 600 | 600 | 2,900 |
2004/07/14 | 615 | 615 | 615 | 615 | 100 |
2004/07/13 | 616 | 616 | 616 | 616 | 1,400 |
2004/07/12 | 619 | 619 | 615 | 618 | 1,400 |
2004/07/09 | 618 | 618 | 618 | 618 | 1,900 |
2004/07/08 | 615 | 617 | 615 | 617 | 600 |
2004/07/07 | 591 | 620 | 591 | 620 | 3,800 |
2004/07/06 | 610 | 620 | 610 | 620 | 4,800 |
2004/07/05 | 630 | 633 | 610 | 620 | 8,500 |
2004/07/02 | 630 | 639 | 630 | 635 | 21,500 |
2004/07/01 | 625 | 630 | 601 | 630 | 19,000 |
2004/06/30 | 605 | 623 | 605 | 619 | 13,200 |
2004/06/29 | 595 | 615 | 595 | 605 | 10,300 |
2004/06/28 | 586 | 593 | 585 | 590 | 11,000 |
2004/06/25 | 564 | 580 | 564 | 575 | 7,300 |
2004/06/24 | 560 | 560 | 560 | 560 | 100 |
2004/06/23 | 568 | 568 | 566 | 566 | 600 |
2004/06/22 | 568 | 568 | 568 | 568 | 300 |
2004/06/21 | 566 | 568 | 566 | 566 | 1,500 |
2004/06/18 | 568 | 568 | 568 | 568 | 200 |
2004/06/17 | 582 | 582 | 565 | 565 | 1,100 |
2004/06/16 | 570 | 585 | 570 | 585 | 2,600 |
2004/06/15 | 562 | 570 | 560 | 570 | 3,200 |
2004/06/14 | 560 | 563 | 560 | 560 | 1,700 |
2004/06/11 | 555 | 560 | 555 | 560 | 300 |
2004/06/09 | 560 | 563 | 560 | 563 | 2,600 |
2004/06/08 | 565 | 565 | 555 | 560 | 600 |
2004/06/07 | 555 | 565 | 555 | 555 | 1,900 |
2004/06/04 | 545 | 555 | 540 | 555 | 1,200 |
2004/06/02 | 550 | 551 | 540 | 540 | 1,900 |
2004/06/01 | 569 | 569 | 550 | 550 | 700 |
2004/05/31 | 565 | 565 | 562 | 562 | 200 |
2004/05/28 | 565 | 565 | 565 | 565 | 1,400 |
2004/05/27 | 567 | 567 | 567 | 567 | 2,000 |
2004/05/26 | 566 | 590 | 566 | 567 | 4,900 |
2004/05/25 | 567 | 567 | 567 | 567 | 5,000 |
2004/05/24 | 565 | 565 | 551 | 552 | 900 |
2004/05/20 | 551 | 556 | 550 | 556 | 2,800 |
2004/05/19 | 550 | 550 | 545 | 545 | 2,000 |
2004/05/18 | 540 | 545 | 540 | 544 | 5,100 |
2004/05/17 | 560 | 560 | 536 | 550 | 4,400 |
2004/05/14 | 575 | 592 | 575 | 580 | 6,200 |
2004/05/13 | 570 | 572 | 570 | 572 | 1,400 |
2004/05/12 | 575 | 585 | 575 | 585 | 2,100 |
2004/05/11 | 570 | 575 | 550 | 575 | 10,500 |
2004/05/10 | 586 | 587 | 570 | 570 | 5,300 |
2004/05/07 | 585 | 585 | 585 | 585 | 100 |
2004/05/06 | 600 | 600 | 570 | 570 | 3,300 |
2004/04/30 | 595 | 600 | 590 | 600 | 14,600 |
2004/04/28 | 602 | 602 | 600 | 600 | 5,400 |
2004/04/27 | 605 | 607 | 600 | 601 | 6,500 |
2004/04/26 | 601 | 608 | 600 | 605 | 13,100 |
2004/04/23 | 600 | 613 | 586 | 600 | 2,600 |
2004/04/22 | 590 | 615 | 590 | 600 | 2,900 |
2004/04/21 | 596 | 600 | 596 | 600 | 1,700 |
2004/04/20 | 600 | 600 | 595 | 595 | 1,400 |
2004/04/19 | 601 | 603 | 600 | 600 | 4,900 |
2004/04/16 | 600 | 600 | 593 | 600 | 3,500 |
2004/04/15 | 601 | 618 | 600 | 600 | 5,700 |
2004/04/14 | 605 | 615 | 605 | 615 | 3,600 |
2004/04/13 | 595 | 605 | 595 | 605 | 8,400 |
2004/04/12 | 591 | 600 | 581 | 590 | 6,200 |
2004/04/09 | 579 | 595 | 575 | 590 | 5,100 |
2004/04/08 | 600 | 600 | 581 | 581 | 5,200 |
2004/04/07 | 619 | 620 | 600 | 600 | 8,800 |
2004/04/06 | 626 | 640 | 581 | 615 | 20,800 |
2004/04/05 | 579 | 620 | 570 | 620 | 35,600 |
2004/04/02 | 572 | 579 | 572 | 579 | 1,000 |
2004/04/01 | 585 | 585 | 572 | 572 | 2,700 |
2004/03/31 | 580 | 580 | 580 | 580 | 3,800 |
2004/03/30 | 580 | 580 | 570 | 580 | 4,700 |
2004/03/29 | 600 | 608 | 600 | 600 | 6,000 |
2004/03/26 | 581 | 600 | 581 | 600 | 8,700 |
2004/03/25 | 580 | 580 | 555 | 580 | 3,500 |
2004/03/24 | 581 | 590 | 581 | 590 | 1,500 |
2004/03/23 | 575 | 575 | 575 | 575 | 200 |
2004/03/22 | 575 | 577 | 575 | 575 | 1,100 |
2004/03/19 | 582 | 582 | 560 | 575 | 2,500 |
2004/03/18 | 580 | 598 | 579 | 598 | 7,200 |
2004/03/17 | 568 | 579 | 568 | 579 | 5,300 |
2004/03/16 | 566 | 568 | 566 | 568 | 1,300 |
2004/03/15 | 565 | 570 | 565 | 565 | 4,900 |
2004/03/12 | 550 | 555 | 550 | 555 | 2,600 |
2004/03/11 | 549 | 549 | 546 | 548 | 2,000 |
2004/03/10 | 545 | 545 | 541 | 545 | 1,300 |
2004/03/09 | 547 | 547 | 541 | 542 | 1,300 |
2004/03/08 | 549 | 549 | 545 | 545 | 300 |
2004/03/05 | 540 | 550 | 540 | 549 | 4,200 |
2004/03/04 | 525 | 535 | 525 | 535 | 4,600 |
2004/03/03 | 534 | 534 | 522 | 528 | 5,400 |
2004/03/02 | 541 | 541 | 530 | 539 | 3,100 |
2004/03/01 | 540 | 540 | 539 | 539 | 3,200 |
2004/02/27 | 540 | 550 | 539 | 539 | 700 |
2004/02/26 | 550 | 575 | 535 | 540 | 8,000 |
2004/02/25 | 555 | 555 | 550 | 550 | 1,300 |
2004/02/24 | 555 | 555 | 555 | 555 | 600 |
2004/02/23 | 545 | 551 | 538 | 551 | 4,100 |
2004/02/20 | 533 | 545 | 530 | 545 | 7,200 |
2004/02/19 | 540 | 540 | 532 | 532 | 1,500 |
2004/02/18 | 534 | 540 | 532 | 540 | 2,800 |
2004/02/17 | 540 | 540 | 535 | 535 | 800 |
2004/02/16 | 540 | 540 | 535 | 535 | 700 |
2004/02/13 | 540 | 540 | 540 | 540 | 100 |
2004/02/12 | 540 | 540 | 522 | 522 | 1,800 |
2004/02/10 | 530 | 535 | 530 | 535 | 1,000 |
2004/02/09 | 540 | 543 | 523 | 523 | 4,700 |
2004/02/06 | 540 | 540 | 530 | 530 | 3,300 |
2004/02/05 | 551 | 553 | 550 | 553 | 2,600 |
2004/02/04 | 552 | 552 | 550 | 550 | 2,900 |
2004/02/03 | 551 | 551 | 550 | 550 | 1,000 |
2004/02/02 | 551 | 551 | 551 | 551 | 100 |
2004/01/30 | 550 | 550 | 550 | 550 | 1,300 |
2004/01/29 | 550 | 550 | 542 | 550 | 3,300 |
2004/01/28 | 560 | 560 | 550 | 550 | 3,800 |
2004/01/27 | 561 | 563 | 560 | 560 | 7,000 |
2004/01/26 | 579 | 589 | 569 | 569 | 9,200 |
2004/01/23 | 580 | 589 | 565 | 589 | 16,200 |
2004/01/22 | 600 | 620 | 600 | 620 | 8,900 |
2004/01/21 | 608 | 610 | 608 | 610 | 500 |
2004/01/20 | 600 | 605 | 600 | 605 | 4,400 |
2004/01/19 | 592 | 600 | 592 | 600 | 1,600 |
2004/01/16 | 600 | 600 | 595 | 595 | 200 |
2004/01/15 | 592 | 610 | 592 | 610 | 2,000 |
2004/01/14 | 582 | 583 | 580 | 582 | 6,400 |
2004/01/13 | 601 | 601 | 580 | 585 | 3,200 |
2004/01/09 | 605 | 610 | 600 | 600 | 1,700 |
2004/01/08 | 601 | 605 | 591 | 595 | 5,400 |
2004/01/07 | 607 | 609 | 605 | 605 | 1,600 |
2004/01/06 | 617 | 619 | 606 | 607 | 6,800 |
2004/01/05 | 589 | 620 | 589 | 620 | 1,500 |