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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,404 | 1,405 | 1,363 | 1,383 | 24,000 |
| 2017/12/28 | 1,398 | 1,420 | 1,396 | 1,404 | 33,400 |
| 2017/12/27 | 1,375 | 1,408 | 1,375 | 1,395 | 33,000 |
| 2017/12/26 | 1,386 | 1,386 | 1,355 | 1,369 | 20,600 |
| 2017/12/25 | 1,375 | 1,392 | 1,367 | 1,381 | 26,500 |
| 2017/12/22 | 1,353 | 1,379 | 1,351 | 1,372 | 20,500 |
| 2017/12/21 | 1,344 | 1,356 | 1,331 | 1,356 | 15,800 |
| 2017/12/20 | 1,338 | 1,350 | 1,331 | 1,344 | 16,700 |
| 2017/12/19 | 1,345 | 1,345 | 1,325 | 1,333 | 18,000 |
| 2017/12/18 | 1,335 | 1,350 | 1,324 | 1,345 | 30,800 |
| 2017/12/15 | 1,356 | 1,363 | 1,326 | 1,335 | 32,700 |
| 2017/12/14 | 1,352 | 1,376 | 1,351 | 1,366 | 33,700 |
| 2017/12/13 | 1,363 | 1,366 | 1,331 | 1,342 | 28,700 |
| 2017/12/12 | 1,374 | 1,374 | 1,334 | 1,355 | 47,800 |
| 2017/12/11 | 1,333 | 1,358 | 1,327 | 1,357 | 29,400 |
| 2017/12/08 | 1,342 | 1,355 | 1,332 | 1,336 | 31,600 |
| 2017/12/07 | 1,350 | 1,380 | 1,334 | 1,348 | 42,900 |
| 2017/12/06 | 1,355 | 1,382 | 1,324 | 1,331 | 80,700 |
| 2017/12/05 | 1,282 | 1,379 | 1,274 | 1,371 | 123,400 |
| 2017/12/04 | 1,304 | 1,328 | 1,277 | 1,286 | 64,000 |
| 2017/12/01 | 1,320 | 1,341 | 1,303 | 1,320 | 92,200 |
| 2017/11/30 | 1,236 | 1,329 | 1,226 | 1,321 | 258,900 |
| 2017/11/29 | 1,218 | 1,219 | 1,206 | 1,210 | 44,000 |
| 2017/11/28 | 1,240 | 1,240 | 1,215 | 1,219 | 28,700 |
| 2017/11/27 | 1,225 | 1,262 | 1,206 | 1,241 | 126,200 |
| 2017/11/24 | 1,225 | 1,234 | 1,215 | 1,219 | 30,900 |
| 2017/11/22 | 1,215 | 1,231 | 1,204 | 1,231 | 44,500 |
| 2017/11/21 | 1,204 | 1,212 | 1,188 | 1,206 | 28,600 |
| 2017/11/20 | 1,207 | 1,218 | 1,195 | 1,197 | 22,000 |
| 2017/11/17 | 1,214 | 1,228 | 1,190 | 1,210 | 49,000 |
| 2017/11/16 | 1,165 | 1,210 | 1,160 | 1,205 | 44,700 |
| 2017/11/15 | 1,200 | 1,206 | 1,157 | 1,175 | 72,600 |
| 2017/11/14 | 1,215 | 1,228 | 1,199 | 1,200 | 71,600 |
| 2017/11/13 | 1,237 | 1,238 | 1,212 | 1,215 | 47,900 |
| 2017/11/10 | 1,221 | 1,240 | 1,221 | 1,237 | 20,800 |
| 2017/11/09 | 1,244 | 1,257 | 1,222 | 1,242 | 48,300 |
| 2017/11/08 | 1,238 | 1,243 | 1,227 | 1,238 | 24,700 |
| 2017/11/07 | 1,238 | 1,251 | 1,233 | 1,246 | 31,800 |
| 2017/11/06 | 1,236 | 1,253 | 1,223 | 1,246 | 58,100 |
| 2017/11/02 | 1,232 | 1,235 | 1,216 | 1,232 | 36,400 |
| 2017/11/01 | 1,254 | 1,254 | 1,215 | 1,232 | 60,400 |
| 2017/10/31 | 1,236 | 1,243 | 1,226 | 1,242 | 54,200 |
| 2017/10/30 | 1,213 | 1,232 | 1,210 | 1,230 | 111,400 |
| 2017/10/27 | 1,204 | 1,213 | 1,200 | 1,206 | 87,700 |
| 2017/10/26 | 1,200 | 1,200 | 1,183 | 1,198 | 79,400 |
| 2017/10/25 | 1,256 | 1,257 | 1,192 | 1,204 | 206,000 |
| 2017/10/24 | 1,252 | 1,270 | 1,250 | 1,256 | 104,900 |
| 2017/10/23 | 1,275 | 1,296 | 1,256 | 1,262 | 305,800 |
| 2017/10/20 | 1,437 | 1,458 | 1,437 | 1,451 | 9,700 |
| 2017/10/19 | 1,446 | 1,462 | 1,434 | 1,450 | 18,400 |
| 2017/10/18 | 1,453 | 1,480 | 1,447 | 1,452 | 20,400 |
| 2017/10/17 | 1,509 | 1,513 | 1,452 | 1,455 | 35,000 |
| 2017/10/16 | 1,533 | 1,533 | 1,489 | 1,514 | 31,600 |
| 2017/10/13 | 1,498 | 1,545 | 1,491 | 1,539 | 45,100 |
| 2017/10/12 | 1,511 | 1,511 | 1,491 | 1,500 | 30,000 |
| 2017/10/11 | 1,464 | 1,515 | 1,461 | 1,497 | 78,300 |
| 2017/10/10 | 1,430 | 1,448 | 1,422 | 1,443 | 30,400 |
| 2017/10/06 | 1,443 | 1,443 | 1,427 | 1,433 | 32,100 |
| 2017/10/05 | 1,442 | 1,462 | 1,426 | 1,445 | 77,900 |
| 2017/10/04 | 1,404 | 1,413 | 1,379 | 1,412 | 39,200 |
| 2017/10/03 | 1,350 | 1,395 | 1,350 | 1,393 | 44,000 |
| 2017/10/02 | 1,350 | 1,350 | 1,325 | 1,335 | 12,900 |
| 2017/09/29 | 1,334 | 1,346 | 1,322 | 1,332 | 17,200 |
| 2017/09/28 | 1,318 | 1,332 | 1,308 | 1,329 | 20,100 |
| 2017/09/27 | 1,266 | 1,310 | 1,264 | 1,310 | 18,400 |
| 2017/09/26 | 1,260 | 1,272 | 1,253 | 1,272 | 24,600 |
| 2017/09/25 | 1,252 | 1,282 | 1,252 | 1,270 | 20,600 |
| 2017/09/22 | 1,281 | 1,281 | 1,248 | 1,256 | 21,900 |
| 2017/09/21 | 1,293 | 1,294 | 1,274 | 1,281 | 13,900 |
| 2017/09/20 | 1,294 | 1,295 | 1,278 | 1,291 | 14,600 |
| 2017/09/19 | 1,318 | 1,318 | 1,291 | 1,304 | 22,600 |
| 2017/09/15 | 1,241 | 1,287 | 1,227 | 1,285 | 24,700 |
| 2017/09/14 | 1,267 | 1,269 | 1,229 | 1,232 | 18,200 |
| 2017/09/13 | 1,222 | 1,258 | 1,210 | 1,253 | 36,400 |
| 2017/09/12 | 1,225 | 1,225 | 1,204 | 1,205 | 21,500 |
| 2017/09/11 | 1,180 | 1,221 | 1,180 | 1,210 | 14,600 |
| 2017/09/08 | 1,180 | 1,208 | 1,172 | 1,180 | 25,500 |
| 2017/09/07 | 1,176 | 1,199 | 1,172 | 1,178 | 13,700 |
| 2017/09/06 | 1,140 | 1,188 | 1,110 | 1,176 | 28,100 |
| 2017/09/05 | 1,230 | 1,230 | 1,159 | 1,163 | 41,700 |
| 2017/09/04 | 1,257 | 1,257 | 1,208 | 1,230 | 24,300 |
| 2017/09/01 | 1,240 | 1,258 | 1,227 | 1,250 | 16,700 |
| 2017/08/31 | 1,230 | 1,236 | 1,227 | 1,235 | 11,900 |
| 2017/08/30 | 1,236 | 1,240 | 1,224 | 1,232 | 26,300 |
| 2017/08/29 | 1,253 | 1,253 | 1,221 | 1,231 | 34,700 |
| 2017/08/28 | 1,277 | 1,277 | 1,238 | 1,260 | 29,200 |
| 2017/08/25 | 1,257 | 1,281 | 1,252 | 1,275 | 12,600 |
| 2017/08/24 | 1,237 | 1,267 | 1,237 | 1,257 | 10,700 |
| 2017/08/23 | 1,258 | 1,269 | 1,243 | 1,243 | 16,100 |
| 2017/08/22 | 1,280 | 1,280 | 1,234 | 1,245 | 32,300 |
| 2017/08/21 | 1,280 | 1,286 | 1,271 | 1,277 | 7,800 |
| 2017/08/18 | 1,307 | 1,309 | 1,250 | 1,280 | 17,800 |
| 2017/08/17 | 1,318 | 1,318 | 1,294 | 1,309 | 9,000 |
| 2017/08/16 | 1,312 | 1,328 | 1,303 | 1,305 | 16,800 |
| 2017/08/15 | 1,284 | 1,324 | 1,284 | 1,316 | 18,700 |
| 2017/08/14 | 1,253 | 1,300 | 1,250 | 1,284 | 31,400 |
| 2017/08/10 | 1,280 | 1,290 | 1,277 | 1,283 | 18,800 |
| 2017/08/09 | 1,324 | 1,324 | 1,263 | 1,279 | 25,100 |
| 2017/08/08 | 1,340 | 1,340 | 1,299 | 1,315 | 22,200 |
| 2017/08/07 | 1,296 | 1,322 | 1,285 | 1,316 | 26,700 |
| 2017/08/04 | 1,257 | 1,288 | 1,257 | 1,272 | 20,800 |
| 2017/08/03 | 1,262 | 1,285 | 1,255 | 1,271 | 15,100 |
| 2017/08/02 | 1,295 | 1,312 | 1,253 | 1,258 | 62,900 |
| 2017/08/01 | 1,281 | 1,297 | 1,265 | 1,280 | 36,800 |
| 2017/07/31 | 1,243 | 1,327 | 1,243 | 1,268 | 108,000 |
| 2017/07/28 | 1,496 | 1,502 | 1,287 | 1,348 | 96,100 |
| 2017/07/27 | 1,488 | 1,497 | 1,472 | 1,477 | 12,000 |
| 2017/07/26 | 1,535 | 1,537 | 1,469 | 1,488 | 39,900 |
| 2017/07/25 | 1,547 | 1,547 | 1,504 | 1,519 | 24,000 |
| 2017/07/24 | 1,500 | 1,532 | 1,495 | 1,526 | 47,800 |
| 2017/07/21 | 1,508 | 1,508 | 1,483 | 1,496 | 18,400 |
| 2017/07/20 | 1,470 | 1,507 | 1,436 | 1,494 | 37,300 |
| 2017/07/19 | 1,417 | 1,472 | 1,417 | 1,458 | 18,400 |
| 2017/07/18 | 1,420 | 1,435 | 1,416 | 1,426 | 14,200 |
| 2017/07/14 | 1,418 | 1,434 | 1,416 | 1,423 | 10,200 |
| 2017/07/13 | 1,439 | 1,443 | 1,421 | 1,423 | 15,800 |
| 2017/07/12 | 1,470 | 1,470 | 1,434 | 1,439 | 9,800 |
| 2017/07/11 | 1,460 | 1,485 | 1,449 | 1,467 | 22,400 |
| 2017/07/10 | 1,410 | 1,469 | 1,410 | 1,450 | 24,000 |
| 2017/07/07 | 1,439 | 1,439 | 1,393 | 1,416 | 32,200 |
| 2017/07/06 | 1,428 | 1,489 | 1,419 | 1,459 | 37,800 |
| 2017/07/05 | 1,396 | 1,420 | 1,395 | 1,414 | 23,700 |
| 2017/07/04 | 1,413 | 1,427 | 1,395 | 1,404 | 25,600 |
| 2017/07/03 | 1,409 | 1,413 | 1,393 | 1,411 | 12,000 |
| 2017/06/30 | 1,404 | 1,420 | 1,388 | 1,419 | 22,100 |
| 2017/06/29 | 1,419 | 1,438 | 1,400 | 1,417 | 16,600 |
| 2017/06/28 | 1,472 | 1,472 | 1,414 | 1,418 | 29,300 |
| 2017/06/27 | 1,500 | 1,520 | 1,471 | 1,471 | 22,100 |
| 2017/06/26 | 1,453 | 1,500 | 1,428 | 1,491 | 37,900 |
| 2017/06/23 | 1,506 | 1,514 | 1,444 | 1,450 | 38,300 |
| 2017/06/22 | 1,413 | 1,517 | 1,413 | 1,489 | 82,200 |
| 2017/06/21 | 1,386 | 1,432 | 1,386 | 1,408 | 20,400 |
| 2017/06/20 | 1,375 | 1,419 | 1,375 | 1,391 | 27,500 |
| 2017/06/19 | 1,367 | 1,400 | 1,360 | 1,377 | 19,500 |
| 2017/06/16 | 1,389 | 1,394 | 1,352 | 1,376 | 28,800 |
| 2017/06/15 | 1,356 | 1,389 | 1,356 | 1,368 | 34,500 |
| 2017/06/14 | 1,376 | 1,376 | 1,353 | 1,353 | 16,900 |
| 2017/06/13 | 1,340 | 1,375 | 1,328 | 1,369 | 31,900 |
| 2017/06/12 | 1,355 | 1,355 | 1,307 | 1,326 | 44,000 |
| 2017/06/09 | 1,364 | 1,390 | 1,361 | 1,361 | 32,600 |
| 2017/06/08 | 1,400 | 1,414 | 1,367 | 1,377 | 36,100 |
| 2017/06/07 | 1,399 | 1,425 | 1,398 | 1,411 | 12,200 |
| 2017/06/06 | 1,457 | 1,460 | 1,397 | 1,412 | 29,900 |
| 2017/06/05 | 1,412 | 1,459 | 1,412 | 1,441 | 35,000 |
| 2017/06/02 | 1,405 | 1,422 | 1,392 | 1,412 | 23,700 |
| 2017/06/01 | 1,415 | 1,415 | 1,400 | 1,404 | 15,800 |
| 2017/05/31 | 1,409 | 1,426 | 1,406 | 1,407 | 10,700 |
| 2017/05/30 | 1,425 | 1,425 | 1,400 | 1,418 | 10,700 |
| 2017/05/29 | 1,410 | 1,429 | 1,400 | 1,418 | 21,700 |
| 2017/05/26 | 1,419 | 1,419 | 1,382 | 1,412 | 35,400 |
| 2017/05/25 | 1,453 | 1,456 | 1,418 | 1,418 | 48,300 |
| 2017/05/24 | 1,484 | 1,485 | 1,441 | 1,462 | 47,200 |
| 2017/05/23 | 1,430 | 1,485 | 1,430 | 1,468 | 79,600 |
| 2017/05/22 | 1,360 | 1,414 | 1,360 | 1,413 | 109,100 |
| 2017/05/19 | 1,290 | 1,338 | 1,284 | 1,329 | 41,100 |
| 2017/05/18 | 1,270 | 1,303 | 1,245 | 1,292 | 28,400 |
| 2017/05/17 | 1,314 | 1,327 | 1,299 | 1,311 | 33,900 |
| 2017/05/16 | 1,300 | 1,309 | 1,285 | 1,303 | 27,400 |
| 2017/05/15 | 1,277 | 1,297 | 1,267 | 1,293 | 46,000 |
| 2017/05/12 | 1,250 | 1,264 | 1,241 | 1,263 | 17,900 |
| 2017/05/11 | 1,250 | 1,265 | 1,238 | 1,261 | 21,300 |
| 2017/05/10 | 1,248 | 1,268 | 1,248 | 1,254 | 21,600 |
| 2017/05/09 | 1,265 | 1,268 | 1,246 | 1,248 | 29,800 |
| 2017/05/08 | 1,254 | 1,278 | 1,249 | 1,268 | 46,500 |
| 2017/05/02 | 1,238 | 1,280 | 1,222 | 1,224 | 65,500 |
| 2017/05/01 | 1,187 | 1,238 | 1,180 | 1,232 | 70,800 |
| 2017/04/28 | 1,170 | 1,219 | 1,162 | 1,166 | 84,300 |
| 2017/04/27 | 1,162 | 1,165 | 1,145 | 1,158 | 28,000 |
| 2017/04/26 | 1,173 | 1,173 | 1,158 | 1,162 | 26,800 |
| 2017/04/25 | 1,147 | 1,162 | 1,144 | 1,151 | 27,400 |
| 2017/04/24 | 1,109 | 1,138 | 1,104 | 1,134 | 29,800 |
| 2017/04/21 | 1,118 | 1,118 | 1,105 | 1,108 | 22,300 |
| 2017/04/20 | 1,096 | 1,114 | 1,096 | 1,109 | 17,200 |
| 2017/04/19 | 1,094 | 1,103 | 1,092 | 1,096 | 8,300 |
| 2017/04/18 | 1,108 | 1,126 | 1,094 | 1,094 | 11,400 |
| 2017/04/17 | 1,047 | 1,091 | 1,047 | 1,082 | 31,400 |
| 2017/04/14 | 1,063 | 1,080 | 1,051 | 1,067 | 28,100 |
| 2017/04/13 | 1,061 | 1,082 | 1,050 | 1,079 | 27,300 |
| 2017/04/12 | 1,080 | 1,082 | 1,061 | 1,067 | 29,800 |
| 2017/04/11 | 1,092 | 1,111 | 1,083 | 1,092 | 27,500 |
| 2017/04/10 | 1,116 | 1,128 | 1,082 | 1,104 | 45,600 |
| 2017/04/07 | 1,104 | 1,142 | 1,104 | 1,124 | 33,000 |
| 2017/04/06 | 1,154 | 1,154 | 1,100 | 1,115 | 30,200 |
| 2017/04/05 | 1,155 | 1,172 | 1,138 | 1,168 | 23,100 |
| 2017/04/04 | 1,187 | 1,197 | 1,165 | 1,167 | 19,400 |
| 2017/04/03 | 1,181 | 1,195 | 1,181 | 1,194 | 16,700 |
| 2017/03/31 | 1,191 | 1,208 | 1,182 | 1,184 | 16,800 |
| 2017/03/30 | 1,200 | 1,208 | 1,186 | 1,190 | 24,400 |
| 2017/03/29 | 1,219 | 1,219 | 1,190 | 1,217 | 27,800 |
| 2017/03/28 | 1,230 | 1,242 | 1,230 | 1,240 | 29,700 |
| 2017/03/27 | 1,248 | 1,248 | 1,230 | 1,230 | 46,300 |
| 2017/03/24 | 1,237 | 1,243 | 1,232 | 1,239 | 15,400 |
| 2017/03/23 | 1,223 | 1,238 | 1,220 | 1,234 | 16,500 |
| 2017/03/22 | 1,230 | 1,239 | 1,221 | 1,229 | 24,300 |
| 2017/03/21 | 1,230 | 1,239 | 1,227 | 1,237 | 23,700 |
| 2017/03/17 | 1,221 | 1,229 | 1,216 | 1,221 | 14,300 |
| 2017/03/16 | 1,211 | 1,226 | 1,205 | 1,221 | 15,600 |
| 2017/03/15 | 1,240 | 1,243 | 1,200 | 1,211 | 33,400 |
| 2017/03/14 | 1,240 | 1,240 | 1,215 | 1,232 | 26,400 |
| 2017/03/13 | 1,235 | 1,249 | 1,233 | 1,243 | 35,800 |
| 2017/03/10 | 1,217 | 1,244 | 1,215 | 1,229 | 46,900 |
| 2017/03/09 | 1,199 | 1,218 | 1,196 | 1,217 | 22,000 |
| 2017/03/08 | 1,186 | 1,206 | 1,185 | 1,205 | 31,500 |
| 2017/03/07 | 1,179 | 1,187 | 1,177 | 1,181 | 19,400 |
| 2017/03/06 | 1,190 | 1,192 | 1,179 | 1,181 | 43,300 |
| 2017/03/03 | 1,181 | 1,197 | 1,181 | 1,184 | 39,800 |
| 2017/03/02 | 1,205 | 1,207 | 1,194 | 1,197 | 26,400 |
| 2017/03/01 | 1,200 | 1,201 | 1,188 | 1,199 | 26,600 |
| 2017/02/28 | 1,200 | 1,203 | 1,185 | 1,193 | 34,500 |
| 2017/02/27 | 1,194 | 1,199 | 1,183 | 1,195 | 27,600 |
| 2017/02/24 | 1,203 | 1,203 | 1,185 | 1,190 | 21,900 |
| 2017/02/23 | 1,208 | 1,230 | 1,188 | 1,194 | 42,300 |
| 2017/02/22 | 1,185 | 1,208 | 1,179 | 1,199 | 34,000 |
| 2017/02/21 | 1,177 | 1,187 | 1,175 | 1,179 | 27,800 |
| 2017/02/20 | 1,143 | 1,174 | 1,141 | 1,169 | 30,800 |
| 2017/02/17 | 1,145 | 1,145 | 1,136 | 1,138 | 17,100 |
| 2017/02/16 | 1,141 | 1,157 | 1,138 | 1,143 | 14,400 |
| 2017/02/15 | 1,157 | 1,166 | 1,140 | 1,143 | 25,600 |
| 2017/02/14 | 1,175 | 1,175 | 1,155 | 1,155 | 24,700 |
| 2017/02/13 | 1,149 | 1,168 | 1,145 | 1,165 | 30,100 |
| 2017/02/10 | 1,129 | 1,143 | 1,123 | 1,142 | 23,300 |
| 2017/02/09 | 1,138 | 1,141 | 1,122 | 1,124 | 23,200 |
| 2017/02/08 | 1,130 | 1,132 | 1,116 | 1,121 | 21,600 |
| 2017/02/07 | 1,122 | 1,128 | 1,117 | 1,123 | 25,100 |
| 2017/02/06 | 1,140 | 1,140 | 1,123 | 1,130 | 30,700 |
| 2017/02/03 | 1,141 | 1,152 | 1,125 | 1,129 | 35,200 |
| 2017/02/02 | 1,151 | 1,161 | 1,141 | 1,143 | 37,700 |
| 2017/02/01 | 1,176 | 1,178 | 1,132 | 1,150 | 77,700 |
| 2017/01/31 | 1,192 | 1,233 | 1,182 | 1,189 | 76,200 |
| 2017/01/30 | 1,231 | 1,235 | 1,203 | 1,221 | 53,300 |
| 2017/01/27 | 1,229 | 1,240 | 1,220 | 1,231 | 61,400 |
| 2017/01/26 | 1,237 | 1,260 | 1,200 | 1,218 | 155,800 |
| 2017/01/25 | 1,191 | 1,235 | 1,181 | 1,232 | 128,500 |
| 2017/01/24 | 1,136 | 1,200 | 1,136 | 1,183 | 190,200 |
| 2017/01/23 | 1,159 | 1,159 | 1,134 | 1,136 | 42,000 |
| 2017/01/20 | 1,143 | 1,147 | 1,122 | 1,134 | 32,800 |
| 2017/01/19 | 1,137 | 1,154 | 1,135 | 1,148 | 42,800 |
| 2017/01/18 | 1,118 | 1,125 | 1,108 | 1,123 | 34,800 |
| 2017/01/17 | 1,121 | 1,135 | 1,110 | 1,123 | 33,900 |
| 2017/01/16 | 1,147 | 1,149 | 1,122 | 1,130 | 54,300 |
| 2017/01/13 | 1,164 | 1,172 | 1,142 | 1,147 | 75,400 |
| 2017/01/12 | 1,210 | 1,216 | 1,176 | 1,183 | 47,500 |
| 2017/01/11 | 1,236 | 1,236 | 1,185 | 1,198 | 86,900 |
| 2017/01/10 | 1,196 | 1,258 | 1,168 | 1,247 | 225,800 |
| 2017/01/06 | 1,150 | 1,196 | 1,148 | 1,182 | 84,800 |
| 2017/01/05 | 1,132 | 1,157 | 1,132 | 1,149 | 26,600 |
| 2017/01/04 | 1,178 | 1,189 | 1,140 | 1,145 | 42,700 |