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 |
|---|---|---|---|---|---|
| 2006/12/29 | 921 | 921 | 921 | 921 | 200 |
| 2006/12/28 | 886 | 900 | 886 | 900 | 1,700 |
| 2006/12/27 | 920 | 920 | 895 | 895 | 1,200 |
| 2006/12/26 | 925 | 925 | 900 | 901 | 5,500 |
| 2006/12/25 | 925 | 925 | 925 | 925 | 800 |
| 2006/12/22 | 931 | 935 | 931 | 935 | 300 |
| 2006/12/21 | 955 | 955 | 945 | 950 | 5,400 |
| 2006/12/20 | 949 | 955 | 949 | 955 | 4,500 |
| 2006/12/19 | 945 | 945 | 940 | 940 | 1,100 |
| 2006/12/18 | 950 | 959 | 940 | 959 | 10,500 |
| 2006/12/15 | 940 | 950 | 935 | 936 | 4,500 |
| 2006/12/14 | 939 | 950 | 939 | 950 | 1,200 |
| 2006/12/13 | 918 | 940 | 918 | 940 | 1,800 |
| 2006/12/12 | 947 | 958 | 939 | 958 | 3,700 |
| 2006/12/11 | 949 | 952 | 945 | 945 | 14,300 |
| 2006/12/08 | 934 | 944 | 934 | 940 | 1,600 |
| 2006/12/07 | 934 | 935 | 930 | 933 | 1,700 |
| 2006/12/06 | 919 | 940 | 919 | 933 | 5,100 |
| 2006/12/05 | 890 | 920 | 890 | 920 | 3,500 |
| 2006/12/04 | 890 | 890 | 890 | 890 | 1,900 |
| 2006/12/01 | 891 | 891 | 889 | 890 | 800 |
| 2006/11/30 | 869 | 889 | 869 | 889 | 2,800 |
| 2006/11/29 | 847 | 870 | 847 | 870 | 4,000 |
| 2006/11/28 | 870 | 870 | 844 | 867 | 2,400 |
| 2006/11/27 | 855 | 855 | 845 | 845 | 2,500 |
| 2006/11/24 | 820 | 820 | 815 | 815 | 500 |
| 2006/11/22 | 815 | 840 | 815 | 830 | 5,900 |
| 2006/11/21 | 835 | 835 | 835 | 835 | 900 |
| 2006/11/20 | 852 | 852 | 821 | 835 | 400 |
| 2006/11/17 | 878 | 878 | 851 | 852 | 3,100 |
| 2006/11/16 | 879 | 879 | 879 | 879 | 300 |
| 2006/11/15 | 899 | 899 | 879 | 880 | 1,700 |
| 2006/11/14 | 880 | 900 | 870 | 899 | 2,000 |
| 2006/11/13 | 940 | 941 | 920 | 920 | 3,200 |
| 2006/11/10 | 914 | 933 | 911 | 933 | 600 |
| 2006/11/09 | 919 | 948 | 919 | 943 | 1,200 |
| 2006/11/08 | 943 | 943 | 918 | 935 | 4,600 |
| 2006/11/07 | 940 | 950 | 940 | 943 | 3,700 |
| 2006/11/06 | 950 | 950 | 940 | 949 | 1,600 |
| 2006/11/02 | 940 | 940 | 939 | 940 | 2,200 |
| 2006/11/01 | 910 | 950 | 910 | 934 | 8,900 |
| 2006/10/31 | 879 | 920 | 879 | 900 | 2,000 |
| 2006/10/30 | 870 | 879 | 870 | 879 | 4,000 |
| 2006/10/27 | 860 | 860 | 851 | 851 | 200 |
| 2006/10/26 | 895 | 895 | 855 | 860 | 4,200 |
| 2006/10/25 | 855 | 855 | 855 | 855 | 100 |
| 2006/10/24 | 825 | 842 | 825 | 842 | 1,800 |
| 2006/10/23 | 875 | 875 | 845 | 855 | 900 |
| 2006/10/20 | 858 | 875 | 858 | 875 | 800 |
| 2006/10/19 | 830 | 888 | 830 | 888 | 3,000 |
| 2006/10/18 | 821 | 825 | 810 | 820 | 2,200 |
| 2006/10/17 | 831 | 831 | 820 | 820 | 8,100 |
| 2006/10/16 | 823 | 823 | 820 | 820 | 2,200 |
| 2006/10/13 | 786 | 800 | 786 | 800 | 1,200 |
| 2006/10/12 | 790 | 800 | 774 | 786 | 2,400 |
| 2006/10/11 | 765 | 830 | 765 | 800 | 3,900 |
| 2006/10/10 | 790 | 800 | 790 | 795 | 1,600 |
| 2006/10/06 | 824 | 836 | 820 | 820 | 1,300 |
| 2006/10/05 | 830 | 830 | 823 | 823 | 1,100 |
| 2006/10/04 | 839 | 841 | 833 | 833 | 3,200 |
| 2006/10/03 | 845 | 846 | 840 | 840 | 5,800 |
| 2006/10/02 | 845 | 850 | 843 | 843 | 3,400 |
| 2006/09/29 | 840 | 848 | 834 | 840 | 4,300 |
| 2006/09/28 | 847 | 848 | 833 | 833 | 2,100 |
| 2006/09/27 | 840 | 840 | 840 | 840 | 2,200 |
| 2006/09/26 | 840 | 840 | 819 | 838 | 19,000 |
| 2006/09/25 | 855 | 855 | 840 | 850 | 5,600 |
| 2006/09/22 | 869 | 870 | 855 | 865 | 7,200 |
| 2006/09/21 | 900 | 900 | 883 | 885 | 2,600 |
| 2006/09/20 | 897 | 903 | 883 | 900 | 3,100 |
| 2006/09/19 | 903 | 903 | 900 | 901 | 700 |
| 2006/09/15 | 913 | 913 | 913 | 913 | 1,000 |
| 2006/09/14 | 925 | 925 | 923 | 923 | 400 |
| 2006/09/12 | 950 | 950 | 950 | 950 | 300 |
| 2006/09/11 | 960 | 973 | 956 | 973 | 1,200 |
| 2006/09/08 | 940 | 969 | 940 | 956 | 1,400 |
| 2006/09/07 | 930 | 937 | 925 | 937 | 1,300 |
| 2006/09/06 | 941 | 950 | 930 | 950 | 1,800 |
| 2006/09/05 | 920 | 950 | 920 | 940 | 2,500 |
| 2006/09/04 | 930 | 950 | 930 | 940 | 800 |
| 2006/09/01 | 962 | 962 | 932 | 950 | 3,600 |
| 2006/08/31 | 990 | 990 | 962 | 972 | 2,600 |
| 2006/08/30 | 986 | 986 | 982 | 982 | 200 |
| 2006/08/29 | 994 | 997 | 986 | 986 | 600 |
| 2006/08/28 | 998 | 998 | 998 | 998 | 3,900 |
| 2006/08/25 | 980 | 994 | 980 | 986 | 1,100 |
| 2006/08/24 | 994 | 996 | 982 | 982 | 6,500 |
| 2006/08/23 | 1,000 | 1,000 | 984 | 995 | 6,300 |
| 2006/08/22 | 994 | 994 | 990 | 990 | 200 |
| 2006/08/21 | 999 | 999 | 987 | 995 | 1,500 |
| 2006/08/18 | 986 | 989 | 977 | 979 | 3,600 |
| 2006/08/17 | 997 | 1,000 | 981 | 986 | 2,800 |
| 2006/08/16 | 1,000 | 1,000 | 977 | 987 | 2,200 |
| 2006/08/15 | 1,016 | 1,016 | 996 | 1,009 | 700 |
| 2006/08/14 | 1,049 | 1,052 | 1,000 | 1,018 | 4,700 |
| 2006/08/11 | 949 | 1,049 | 949 | 1,049 | 10,900 |
| 2006/08/10 | 949 | 949 | 935 | 949 | 3,900 |
| 2006/08/09 | 949 | 949 | 949 | 949 | 200 |
| 2006/08/08 | 964 | 964 | 936 | 949 | 1,000 |
| 2006/08/07 | 931 | 953 | 931 | 952 | 1,700 |
| 2006/08/04 | 925 | 935 | 925 | 931 | 1,200 |
| 2006/08/03 | 935 | 935 | 935 | 935 | 100 |
| 2006/08/02 | 935 | 935 | 925 | 935 | 300 |
| 2006/08/01 | 935 | 935 | 935 | 935 | 100 |
| 2006/07/31 | 940 | 940 | 921 | 921 | 1,000 |
| 2006/07/28 | 947 | 947 | 930 | 930 | 1,900 |
| 2006/07/27 | 943 | 943 | 920 | 920 | 1,500 |
| 2006/07/26 | 940 | 940 | 933 | 933 | 11,200 |
| 2006/07/25 | 899 | 905 | 896 | 896 | 2,800 |
| 2006/07/24 | 901 | 901 | 895 | 895 | 1,500 |
| 2006/07/21 | 933 | 933 | 902 | 910 | 1,100 |
| 2006/07/20 | 925 | 930 | 925 | 927 | 900 |
| 2006/07/19 | 955 | 955 | 920 | 920 | 2,200 |
| 2006/07/18 | 958 | 958 | 945 | 945 | 2,800 |
| 2006/07/14 | 951 | 959 | 950 | 959 | 1,200 |
| 2006/07/13 | 952 | 958 | 949 | 951 | 8,800 |
| 2006/07/12 | 993 | 1,000 | 970 | 979 | 5,600 |
| 2006/07/11 | 1,000 | 1,000 | 994 | 994 | 1,000 |
| 2006/07/10 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2006/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2006/07/06 | 1,018 | 1,039 | 1,018 | 1,030 | 900 |
| 2006/07/05 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2006/07/04 | 1,044 | 1,044 | 1,011 | 1,019 | 3,100 |
| 2006/07/03 | 1,044 | 1,044 | 1,032 | 1,034 | 4,500 |
| 2006/06/30 | 1,010 | 1,010 | 1,000 | 1,002 | 4,000 |
| 2006/06/29 | 1,009 | 1,020 | 1,009 | 1,020 | 2,300 |
| 2006/06/28 | 1,014 | 1,014 | 1,000 | 1,000 | 800 |
| 2006/06/27 | 1,014 | 1,014 | 1,002 | 1,002 | 1,300 |
| 2006/06/26 | 1,009 | 1,009 | 1,001 | 1,001 | 5,100 |
| 2006/06/23 | 1,007 | 1,007 | 1,000 | 1,001 | 1,800 |
| 2006/06/22 | 970 | 1,007 | 970 | 1,007 | 5,000 |
| 2006/06/21 | 1,004 | 1,009 | 1,003 | 1,009 | 2,300 |
| 2006/06/20 | 1,004 | 1,035 | 1,004 | 1,011 | 1,100 |
| 2006/06/19 | 999 | 1,005 | 991 | 1,005 | 3,800 |
| 2006/06/16 | 1,000 | 1,028 | 1,000 | 1,001 | 6,800 |
| 2006/06/15 | 940 | 1,000 | 940 | 1,000 | 10,900 |
| 2006/06/14 | 900 | 941 | 890 | 936 | 5,000 |
| 2006/06/13 | 907 | 910 | 907 | 908 | 900 |
| 2006/06/12 | 911 | 924 | 910 | 915 | 700 |
| 2006/06/09 | 900 | 910 | 900 | 910 | 5,900 |
| 2006/06/08 | 900 | 900 | 888 | 890 | 8,400 |
| 2006/06/07 | 901 | 902 | 897 | 900 | 6,500 |
| 2006/06/06 | 896 | 904 | 890 | 904 | 1,400 |
| 2006/06/05 | 891 | 900 | 890 | 900 | 2,300 |
| 2006/06/02 | 890 | 900 | 881 | 890 | 8,000 |
| 2006/06/01 | 890 | 910 | 890 | 896 | 10,900 |
| 2006/05/31 | 878 | 901 | 876 | 900 | 6,100 |
| 2006/05/30 | 900 | 900 | 887 | 900 | 7,000 |
| 2006/05/29 | 908 | 910 | 890 | 905 | 13,800 |
| 2006/05/26 | 860 | 880 | 860 | 878 | 19,900 |
| 2006/05/25 | 885 | 889 | 874 | 878 | 6,200 |
| 2006/05/24 | 900 | 900 | 883 | 891 | 6,400 |
| 2006/05/23 | 940 | 940 | 901 | 901 | 4,900 |
| 2006/05/22 | 955 | 955 | 940 | 941 | 7,300 |
| 2006/05/19 | 898 | 920 | 898 | 920 | 6,300 |
| 2006/05/18 | 930 | 930 | 880 | 895 | 14,900 |
| 2006/05/17 | 954 | 954 | 885 | 920 | 9,400 |
| 2006/05/16 | 983 | 1,010 | 960 | 970 | 9,900 |
| 2006/05/15 | 1,083 | 1,083 | 999 | 1,000 | 27,400 |
| 2006/05/12 | 1,092 | 1,100 | 1,085 | 1,100 | 7,100 |
| 2006/05/11 | 1,090 | 1,095 | 1,087 | 1,090 | 3,900 |
| 2006/05/10 | 1,081 | 1,100 | 1,081 | 1,085 | 2,300 |
| 2006/05/09 | 1,056 | 1,090 | 1,056 | 1,090 | 5,400 |
| 2006/05/08 | 1,065 | 1,090 | 1,065 | 1,070 | 7,000 |
| 2006/05/02 | 1,050 | 1,070 | 1,050 | 1,064 | 3,400 |
| 2006/05/01 | 1,075 | 1,079 | 1,070 | 1,070 | 700 |
| 2006/04/28 | 1,086 | 1,086 | 1,050 | 1,080 | 4,200 |
| 2006/04/27 | 1,114 | 1,115 | 1,096 | 1,096 | 1,100 |
| 2006/04/26 | 1,095 | 1,115 | 1,081 | 1,115 | 10,900 |
| 2006/04/25 | 1,070 | 1,090 | 1,050 | 1,085 | 4,000 |
| 2006/04/24 | 1,091 | 1,100 | 1,060 | 1,100 | 12,500 |
| 2006/04/21 | 1,110 | 1,111 | 1,080 | 1,111 | 10,600 |
| 2006/04/20 | 1,139 | 1,142 | 1,135 | 1,140 | 8,300 |
| 2006/04/19 | 1,133 | 1,150 | 1,120 | 1,120 | 5,600 |
| 2006/04/18 | 1,130 | 1,140 | 1,101 | 1,140 | 4,900 |
| 2006/04/17 | 1,132 | 1,150 | 1,114 | 1,140 | 8,700 |
| 2006/04/14 | 1,160 | 1,160 | 1,143 | 1,152 | 6,500 |
| 2006/04/13 | 1,170 | 1,170 | 1,129 | 1,168 | 15,900 |
| 2006/04/12 | 1,175 | 1,175 | 1,150 | 1,171 | 9,500 |
| 2006/04/11 | 1,190 | 1,190 | 1,150 | 1,179 | 8,800 |
| 2006/04/10 | 1,180 | 1,183 | 1,170 | 1,183 | 4,900 |
| 2006/04/07 | 1,195 | 1,195 | 1,180 | 1,183 | 2,200 |
| 2006/04/06 | 1,196 | 1,200 | 1,191 | 1,195 | 4,000 |
| 2006/04/05 | 1,197 | 1,197 | 1,180 | 1,190 | 12,800 |
| 2006/04/04 | 1,190 | 1,200 | 1,190 | 1,198 | 10,900 |
| 2006/04/03 | 1,225 | 1,228 | 1,202 | 1,218 | 26,300 |
| 2006/03/31 | 1,240 | 1,250 | 1,217 | 1,238 | 24,700 |
| 2006/03/30 | 1,200 | 1,220 | 1,190 | 1,220 | 19,100 |
| 2006/03/29 | 1,174 | 1,199 | 1,173 | 1,199 | 11,700 |
| 2006/03/28 | 1,149 | 1,180 | 1,149 | 1,173 | 19,000 |
| 2006/03/28 | 1 -> 1.30 分割 | ||||
| 2006/03/27 | 1,450 | 1,490 | 1,433 | 1,483 | 9,300 |
| 2006/03/24 | 1,465 | 1,490 | 1,465 | 1,490 | 2,300 |
| 2006/03/23 | 1,490 | 1,495 | 1,470 | 1,470 | 8,100 |
| 2006/03/22 | 1,490 | 1,492 | 1,475 | 1,485 | 6,600 |
| 2006/03/20 | 1,466 | 1,490 | 1,466 | 1,490 | 3,500 |
| 2006/03/17 | 1,489 | 1,490 | 1,465 | 1,480 | 5,500 |
| 2006/03/16 | 1,520 | 1,520 | 1,500 | 1,519 | 5,700 |
| 2006/03/15 | 1,520 | 1,530 | 1,500 | 1,520 | 7,000 |
| 2006/03/14 | 1,480 | 1,505 | 1,476 | 1,500 | 12,600 |
| 2006/03/13 | 1,462 | 1,480 | 1,462 | 1,475 | 3,300 |
| 2006/03/10 | 1,431 | 1,461 | 1,431 | 1,451 | 7,000 |
| 2006/03/09 | 1,465 | 1,470 | 1,450 | 1,470 | 10,900 |
| 2006/03/08 | 1,498 | 1,498 | 1,456 | 1,480 | 4,600 |
| 2006/03/07 | 1,503 | 1,505 | 1,497 | 1,500 | 9,500 |
| 2006/03/06 | 1,500 | 1,505 | 1,490 | 1,505 | 11,900 |
| 2006/03/03 | 1,450 | 1,499 | 1,400 | 1,480 | 13,500 |
| 2006/03/02 | 1,510 | 1,520 | 1,400 | 1,470 | 15,000 |
| 2006/03/01 | 1,500 | 1,510 | 1,451 | 1,500 | 9,000 |
| 2006/02/28 | 1,500 | 1,545 | 1,485 | 1,520 | 17,600 |
| 2006/02/27 | 1,475 | 1,550 | 1,470 | 1,495 | 20,000 |
| 2006/02/24 | 1,450 | 1,467 | 1,440 | 1,455 | 9,900 |
| 2006/02/23 | 1,400 | 1,450 | 1,395 | 1,450 | 17,600 |
| 2006/02/22 | 1,355 | 1,407 | 1,355 | 1,395 | 17,700 |
| 2006/02/21 | 1,330 | 1,375 | 1,330 | 1,375 | 17,300 |
| 2006/02/20 | 1,345 | 1,355 | 1,335 | 1,350 | 31,300 |
| 2006/02/17 | 1,360 | 1,365 | 1,350 | 1,360 | 14,600 |
| 2006/02/16 | 1,359 | 1,359 | 1,350 | 1,350 | 8,100 |
| 2006/02/15 | 1,380 | 1,380 | 1,340 | 1,360 | 10,900 |
| 2006/02/14 | 1,300 | 1,320 | 1,270 | 1,320 | 27,400 |
| 2006/02/13 | 1,360 | 1,360 | 1,330 | 1,333 | 28,500 |
| 2006/02/10 | 1,420 | 1,420 | 1,330 | 1,360 | 80,300 |
| 2006/02/09 | 1,363 | 1,373 | 1,355 | 1,360 | 60,100 |
| 2006/02/08 | 1,350 | 1,365 | 1,350 | 1,360 | 56,800 |
| 2006/02/07 | 1,310 | 1,350 | 1,300 | 1,350 | 44,900 |
| 2006/02/06 | 1,340 | 1,344 | 1,310 | 1,330 | 30,000 |
| 2006/02/03 | 1,330 | 1,344 | 1,240 | 1,337 | 42,100 |
| 2006/02/02 | 1,370 | 1,372 | 1,311 | 1,339 | 19,700 |
| 2006/02/01 | 1,374 | 1,410 | 1,350 | 1,370 | 28,800 |
| 2006/01/31 | 1,353 | 1,448 | 1,351 | 1,410 | 70,900 |
| 2006/01/30 | 1,418 | 1,467 | 1,320 | 1,333 | 209,000 |
| 2006/01/27 | 1,338 | 1,338 | 1,338 | 1,338 | 15,900 |
| 2006/01/26 | 1,150 | 1,150 | 1,102 | 1,138 | 13,700 |
| 2006/01/25 | 1,101 | 1,130 | 1,095 | 1,112 | 9,100 |
| 2006/01/24 | 1,104 | 1,124 | 1,101 | 1,111 | 4,200 |
| 2006/01/23 | 1,100 | 1,129 | 1,050 | 1,124 | 19,700 |
| 2006/01/20 | 1,100 | 1,120 | 1,095 | 1,115 | 18,600 |
| 2006/01/19 | 1,000 | 1,100 | 1,000 | 1,100 | 21,600 |
| 2006/01/18 | 1,048 | 1,050 | 951 | 1,000 | 24,800 |
| 2006/01/17 | 1,089 | 1,105 | 1,087 | 1,088 | 17,000 |
| 2006/01/16 | 1,092 | 1,103 | 1,090 | 1,099 | 17,800 |
| 2006/01/13 | 1,105 | 1,105 | 1,091 | 1,100 | 13,700 |
| 2006/01/12 | 1,100 | 1,110 | 1,098 | 1,100 | 12,500 |
| 2006/01/11 | 1,091 | 1,099 | 1,085 | 1,099 | 5,900 |
| 2006/01/10 | 1,102 | 1,105 | 1,085 | 1,100 | 27,400 |
| 2006/01/06 | 1,106 | 1,111 | 1,087 | 1,097 | 31,300 |
| 2006/01/05 | 1,160 | 1,180 | 1,115 | 1,130 | 34,500 |
| 2006/01/04 | 1,105 | 1,189 | 1,104 | 1,152 | 17,700 |