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 |
---|---|---|---|---|---|
2005/12/30 | 1,080 | 1,093 | 1,080 | 1,085 | 5,600 |
2005/12/29 | 1,080 | 1,085 | 1,071 | 1,080 | 14,200 |
2005/12/28 | 1,080 | 1,081 | 1,062 | 1,079 | 14,000 |
2005/12/27 | 1,100 | 1,119 | 1,080 | 1,085 | 24,400 |
2005/12/26 | 1,055 | 1,140 | 1,051 | 1,080 | 36,400 |
2005/12/22 | 1,000 | 1,050 | 995 | 1,050 | 36,500 |
2005/12/21 | 1,006 | 1,009 | 956 | 1,002 | 20,100 |
2005/12/20 | 1,021 | 1,035 | 990 | 1,006 | 16,300 |
2005/12/19 | 1,010 | 1,050 | 998 | 1,016 | 37,000 |
2005/12/16 | 950 | 982 | 941 | 978 | 31,800 |
2005/12/15 | 894 | 940 | 893 | 940 | 34,800 |
2005/12/14 | 915 | 915 | 900 | 904 | 12,100 |
2005/12/13 | 915 | 915 | 904 | 909 | 11,000 |
2005/12/12 | 901 | 920 | 900 | 905 | 40,300 |
2005/12/09 | 872 | 879 | 860 | 879 | 14,800 |
2005/12/08 | 857 | 880 | 850 | 874 | 30,500 |
2005/12/07 | 856 | 856 | 845 | 850 | 11,000 |
2005/12/06 | 857 | 858 | 855 | 857 | 6,900 |
2005/12/05 | 840 | 857 | 840 | 852 | 15,600 |
2005/12/02 | 840 | 840 | 826 | 830 | 14,800 |
2005/12/01 | 841 | 841 | 826 | 839 | 9,900 |
2005/11/30 | 848 | 852 | 843 | 844 | 4,300 |
2005/11/29 | 852 | 852 | 842 | 848 | 3,100 |
2005/11/28 | 861 | 861 | 851 | 854 | 5,300 |
2005/11/25 | 857 | 857 | 842 | 855 | 3,000 |
2005/11/24 | 858 | 860 | 850 | 858 | 5,500 |
2005/11/22 | 842 | 849 | 842 | 849 | 4,500 |
2005/11/21 | 840 | 845 | 838 | 841 | 8,400 |
2005/11/18 | 851 | 851 | 836 | 849 | 9,700 |
2005/11/17 | 850 | 859 | 849 | 851 | 1,600 |
2005/11/16 | 855 | 855 | 850 | 852 | 3,700 |
2005/11/15 | 869 | 869 | 855 | 860 | 5,400 |
2005/11/14 | 864 | 872 | 863 | 863 | 10,000 |
2005/11/11 | 866 | 870 | 860 | 862 | 12,000 |
2005/11/10 | 864 | 864 | 856 | 861 | 3,000 |
2005/11/09 | 853 | 864 | 853 | 860 | 3,200 |
2005/11/08 | 859 | 868 | 853 | 861 | 7,000 |
2005/11/07 | 863 | 865 | 857 | 862 | 3,100 |
2005/11/04 | 872 | 878 | 853 | 863 | 7,400 |
2005/11/02 | 862 | 882 | 862 | 877 | 6,500 |
2005/11/01 | 861 | 879 | 861 | 879 | 3,700 |
2005/10/31 | 857 | 867 | 857 | 860 | 9,100 |
2005/10/28 | 871 | 881 | 850 | 853 | 32,400 |
2005/10/27 | 869 | 910 | 868 | 908 | 17,100 |
2005/10/26 | 878 | 885 | 860 | 880 | 21,600 |
2005/10/25 | 879 | 880 | 875 | 878 | 2,200 |
2005/10/24 | 880 | 885 | 870 | 880 | 6,100 |
2005/10/21 | 870 | 880 | 850 | 880 | 4,700 |
2005/10/20 | 880 | 881 | 875 | 880 | 4,500 |
2005/10/19 | 898 | 898 | 865 | 877 | 8,900 |
2005/10/18 | 884 | 898 | 882 | 898 | 8,900 |
2005/10/17 | 873 | 885 | 870 | 884 | 18,400 |
2005/10/14 | 877 | 877 | 868 | 874 | 5,600 |
2005/10/13 | 870 | 874 | 870 | 874 | 2,100 |
2005/10/12 | 863 | 875 | 860 | 868 | 8,800 |
2005/10/11 | 865 | 872 | 855 | 864 | 4,800 |
2005/10/07 | 860 | 864 | 859 | 864 | 2,000 |
2005/10/06 | 870 | 870 | 860 | 870 | 2,300 |
2005/10/05 | 870 | 875 | 860 | 875 | 11,100 |
2005/10/04 | 876 | 878 | 866 | 871 | 1,800 |
2005/10/03 | 875 | 880 | 871 | 875 | 4,000 |
2005/09/30 | 865 | 875 | 865 | 870 | 3,300 |
2005/09/29 | 870 | 878 | 868 | 878 | 14,000 |
2005/09/28 | 870 | 871 | 860 | 871 | 6,500 |
2005/09/27 | 864 | 870 | 862 | 862 | 7,500 |
2005/09/26 | 860 | 880 | 860 | 862 | 9,800 |
2005/09/22 | 854 | 860 | 849 | 860 | 2,700 |
2005/09/21 | 875 | 876 | 853 | 854 | 9,600 |
2005/09/20 | 870 | 874 | 865 | 870 | 13,700 |
2005/09/16 | 860 | 870 | 853 | 854 | 12,100 |
2005/09/15 | 860 | 870 | 849 | 860 | 16,500 |
2005/09/14 | 819 | 858 | 805 | 858 | 14,700 |
2005/09/13 | 845 | 845 | 820 | 829 | 9,700 |
2005/09/12 | 834 | 840 | 810 | 837 | 36,800 |
2005/09/09 | 855 | 855 | 843 | 850 | 11,900 |
2005/09/08 | 865 | 880 | 862 | 865 | 5,400 |
2005/09/07 | 890 | 890 | 861 | 870 | 12,800 |
2005/09/06 | 900 | 905 | 873 | 880 | 8,900 |
2005/09/05 | 850 | 920 | 850 | 880 | 34,000 |
2005/09/02 | 846 | 860 | 835 | 840 | 11,200 |
2005/09/01 | 808 | 845 | 808 | 845 | 19,200 |
2005/08/31 | 825 | 825 | 800 | 805 | 4,900 |
2005/08/30 | 810 | 821 | 800 | 819 | 3,000 |
2005/08/29 | 850 | 850 | 779 | 810 | 16,600 |
2005/08/26 | 826 | 863 | 826 | 850 | 19,200 |
2005/08/25 | 790 | 813 | 777 | 813 | 4,100 |
2005/08/24 | 774 | 780 | 770 | 780 | 7,000 |
2005/08/23 | 771 | 774 | 764 | 774 | 4,500 |
2005/08/22 | 778 | 781 | 770 | 770 | 1,700 |
2005/08/19 | 777 | 777 | 763 | 777 | 800 |
2005/08/18 | 766 | 780 | 763 | 767 | 1,500 |
2005/08/17 | 764 | 773 | 762 | 762 | 3,400 |
2005/08/16 | 763 | 765 | 756 | 764 | 600 |
2005/08/15 | 755 | 760 | 751 | 760 | 900 |
2005/08/12 | 750 | 751 | 750 | 751 | 600 |
2005/08/11 | 762 | 762 | 753 | 753 | 1,000 |
2005/08/10 | 745 | 765 | 745 | 763 | 3,000 |
2005/08/09 | 721 | 746 | 721 | 746 | 1,800 |
2005/08/08 | 721 | 721 | 705 | 720 | 11,000 |
2005/08/05 | 720 | 731 | 720 | 725 | 14,000 |
2005/08/04 | 720 | 740 | 720 | 732 | 6,100 |
2005/08/03 | 770 | 785 | 755 | 755 | 13,400 |
2005/08/02 | 822 | 825 | 800 | 800 | 6,900 |
2005/08/01 | 830 | 830 | 820 | 823 | 2,300 |
2005/07/29 | 830 | 835 | 803 | 826 | 22,500 |
2005/07/28 | 810 | 810 | 780 | 790 | 16,900 |
2005/07/27 | 822 | 824 | 808 | 810 | 32,200 |
2005/07/26 | 815 | 822 | 811 | 822 | 20,400 |
2005/07/25 | 798 | 815 | 798 | 810 | 10,700 |
2005/07/22 | 790 | 800 | 785 | 794 | 27,100 |
2005/07/21 | 760 | 780 | 760 | 780 | 11,000 |
2005/07/20 | 743 | 760 | 743 | 759 | 22,600 |
2005/07/19 | 716 | 735 | 715 | 735 | 13,500 |
2005/07/15 | 710 | 715 | 700 | 715 | 13,000 |
2005/07/14 | 680 | 717 | 680 | 710 | 28,900 |
2005/07/13 | 676 | 680 | 675 | 678 | 5,500 |
2005/07/12 | 666 | 679 | 666 | 675 | 6,900 |
2005/07/11 | 673 | 680 | 665 | 665 | 13,100 |
2005/07/08 | 673 | 675 | 665 | 673 | 10,300 |
2005/07/07 | 665 | 673 | 663 | 673 | 5,200 |
2005/07/06 | 661 | 673 | 656 | 665 | 3,600 |
2005/07/05 | 660 | 670 | 657 | 657 | 5,600 |
2005/07/04 | 651 | 670 | 650 | 661 | 11,500 |
2005/07/01 | 684 | 685 | 655 | 660 | 13,400 |
2005/06/30 | 660 | 665 | 657 | 665 | 4,300 |
2005/06/29 | 650 | 670 | 650 | 660 | 4,300 |
2005/06/28 | 664 | 681 | 650 | 650 | 18,500 |
2005/06/27 | 674 | 674 | 622 | 645 | 9,400 |
2005/06/24 | 680 | 680 | 676 | 678 | 8,500 |
2005/06/23 | 680 | 680 | 660 | 676 | 17,700 |
2005/06/22 | 675 | 675 | 660 | 661 | 10,100 |
2005/06/21 | 660 | 670 | 645 | 662 | 17,700 |
2005/06/20 | 620 | 635 | 620 | 635 | 12,700 |
2005/06/17 | 613 | 618 | 612 | 618 | 4,900 |
2005/06/16 | 610 | 614 | 603 | 603 | 6,600 |
2005/06/15 | 611 | 612 | 608 | 611 | 600 |
2005/06/14 | 608 | 610 | 604 | 604 | 1,600 |
2005/06/13 | 605 | 609 | 605 | 608 | 1,300 |
2005/06/10 | 612 | 612 | 600 | 610 | 2,700 |
2005/06/09 | 610 | 612 | 610 | 612 | 7,500 |
2005/06/08 | 608 | 612 | 571 | 611 | 7,400 |
2005/06/07 | 610 | 611 | 608 | 611 | 1,400 |
2005/06/06 | 611 | 612 | 607 | 612 | 4,500 |
2005/06/03 | 611 | 611 | 608 | 611 | 5,600 |
2005/06/02 | 609 | 610 | 608 | 610 | 2,700 |
2005/06/01 | 609 | 609 | 606 | 606 | 5,300 |
2005/05/31 | 600 | 605 | 597 | 605 | 7,500 |
2005/05/30 | 599 | 600 | 596 | 596 | 6,700 |
2005/05/27 | 580 | 590 | 580 | 590 | 4,300 |
2005/05/26 | 610 | 610 | 600 | 600 | 3,700 |
2005/05/25 | 599 | 599 | 596 | 596 | 1,500 |
2005/05/24 | 591 | 591 | 591 | 591 | 1,000 |
2005/05/23 | 599 | 599 | 590 | 591 | 1,100 |
2005/05/20 | 599 | 599 | 599 | 599 | 1,200 |
2005/05/19 | 589 | 590 | 589 | 590 | 1,200 |
2005/05/18 | 596 | 599 | 579 | 599 | 2,800 |
2005/05/17 | 609 | 609 | 590 | 600 | 5,200 |
2005/05/16 | 615 | 615 | 572 | 600 | 9,000 |
2005/05/13 | 610 | 610 | 610 | 610 | 800 |
2005/05/12 | 610 | 615 | 602 | 615 | 4,000 |
2005/05/11 | 613 | 613 | 610 | 610 | 800 |
2005/05/10 | 608 | 620 | 608 | 610 | 8,100 |
2005/05/09 | 593 | 600 | 590 | 600 | 3,600 |
2005/05/06 | 585 | 593 | 585 | 593 | 1,700 |
2005/05/02 | 586 | 595 | 582 | 595 | 1,600 |
2005/04/28 | 609 | 609 | 518 | 585 | 6,200 |
2005/04/27 | 600 | 600 | 598 | 600 | 1,600 |
2005/04/26 | 609 | 609 | 598 | 598 | 4,100 |
2005/04/25 | 596 | 597 | 596 | 597 | 200 |
2005/04/22 | 596 | 600 | 595 | 595 | 2,100 |
2005/04/21 | 604 | 604 | 595 | 595 | 2,300 |
2005/04/20 | 590 | 604 | 590 | 604 | 600 |
2005/04/19 | 590 | 590 | 590 | 590 | 2,700 |
2005/04/18 | 600 | 600 | 585 | 585 | 3,300 |
2005/04/15 | 605 | 606 | 604 | 604 | 1,400 |
2005/04/14 | 590 | 605 | 590 | 600 | 5,100 |
2005/04/13 | 600 | 600 | 592 | 600 | 1,900 |
2005/04/12 | 591 | 606 | 591 | 606 | 1,500 |
2005/04/11 | 607 | 607 | 591 | 597 | 7,400 |
2005/04/08 | 595 | 597 | 594 | 597 | 2,300 |
2005/04/07 | 592 | 600 | 591 | 595 | 1,700 |
2005/04/06 | 600 | 600 | 598 | 598 | 1,700 |
2005/04/05 | 604 | 604 | 600 | 601 | 2,900 |
2005/04/04 | 603 | 605 | 601 | 605 | 4,800 |
2005/04/01 | 616 | 616 | 603 | 603 | 4,500 |
2005/03/31 | 586 | 605 | 586 | 603 | 4,700 |
2005/03/30 | 616 | 616 | 616 | 616 | 1,100 |
2005/03/29 | 620 | 620 | 610 | 610 | 7,800 |
2005/03/28 | 629 | 629 | 605 | 605 | 8,100 |
2005/03/25 | 643 | 643 | 628 | 630 | 6,200 |
2005/03/24 | 629 | 643 | 629 | 643 | 9,300 |
2005/03/23 | 620 | 629 | 620 | 629 | 2,200 |
2005/03/22 | 613 | 630 | 613 | 618 | 5,500 |
2005/03/18 | 606 | 620 | 606 | 612 | 2,400 |
2005/03/17 | 603 | 603 | 600 | 601 | 4,100 |
2005/03/16 | 610 | 612 | 604 | 604 | 3,500 |
2005/03/15 | 606 | 616 | 603 | 606 | 6,300 |
2005/03/14 | 627 | 627 | 616 | 616 | 1,600 |
2005/03/11 | 636 | 636 | 616 | 630 | 4,200 |
2005/03/10 | 650 | 650 | 630 | 640 | 12,200 |
2005/03/09 | 672 | 680 | 665 | 680 | 11,200 |
2005/03/08 | 663 | 673 | 660 | 673 | 500 |
2005/03/07 | 650 | 675 | 650 | 665 | 8,700 |
2005/03/04 | 651 | 661 | 650 | 655 | 4,500 |
2005/03/03 | 650 | 657 | 641 | 650 | 5,700 |
2005/03/02 | 630 | 640 | 620 | 640 | 14,200 |
2005/03/01 | 628 | 628 | 620 | 620 | 6,000 |
2005/02/28 | 623 | 644 | 623 | 629 | 9,500 |
2005/02/25 | 614 | 615 | 614 | 615 | 3,900 |
2005/02/24 | 607 | 610 | 605 | 610 | 4,000 |
2005/02/23 | 607 | 607 | 599 | 605 | 3,900 |
2005/02/22 | 610 | 610 | 605 | 610 | 500 |
2005/02/21 | 610 | 610 | 604 | 604 | 5,000 |
2005/02/18 | 605 | 608 | 598 | 608 | 6,100 |
2005/02/17 | 602 | 602 | 598 | 602 | 3,900 |
2005/02/16 | 602 | 603 | 595 | 603 | 1,600 |
2005/02/15 | 595 | 602 | 595 | 602 | 8,100 |
2005/02/14 | 600 | 600 | 590 | 600 | 8,800 |
2005/02/10 | 590 | 593 | 587 | 593 | 3,800 |
2005/02/09 | 593 | 595 | 585 | 585 | 2,400 |
2005/02/08 | 593 | 596 | 593 | 593 | 2,900 |
2005/02/07 | 587 | 600 | 587 | 600 | 900 |
2005/02/04 | 598 | 600 | 580 | 585 | 7,200 |
2005/02/03 | 596 | 600 | 593 | 595 | 2,300 |
2005/02/02 | 605 | 605 | 599 | 599 | 6,700 |
2005/02/01 | 603 | 605 | 599 | 599 | 6,100 |
2005/01/31 | 599 | 604 | 599 | 604 | 4,700 |
2005/01/28 | 590 | 618 | 590 | 599 | 16,100 |
2005/01/27 | 580 | 589 | 577 | 589 | 4,500 |
2005/01/26 | 589 | 590 | 576 | 590 | 20,500 |
2005/01/25 | 590 | 590 | 580 | 585 | 1,400 |
2005/01/24 | 573 | 590 | 573 | 580 | 500 |
2005/01/21 | 580 | 589 | 580 | 582 | 1,800 |
2005/01/20 | 590 | 592 | 585 | 588 | 1,000 |
2005/01/19 | 570 | 590 | 570 | 590 | 800 |
2005/01/18 | 594 | 594 | 580 | 580 | 2,100 |
2005/01/17 | 580 | 594 | 580 | 590 | 2,200 |
2005/01/14 | 578 | 583 | 575 | 582 | 6,200 |
2005/01/13 | 580 | 580 | 565 | 565 | 1,800 |
2005/01/12 | 596 | 596 | 542 | 589 | 7,100 |
2005/01/11 | 577 | 597 | 576 | 594 | 4,000 |
2005/01/07 | 562 | 572 | 562 | 572 | 4,900 |
2005/01/06 | 568 | 568 | 561 | 561 | 6,400 |
2005/01/05 | 556 | 565 | 550 | 565 | 7,900 |
2005/01/04 | 548 | 558 | 546 | 558 | 3,700 |