4709 (株)IDホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	579	579	569	575	1,700	178.71
2002-12-27	550	585	550	585	1,100	181.82
2002-12-26	475	540	475	540	2,400	167.83
2002-12-25	471	475	462	462	1,400	143.59
2002-12-24	455	471	450	471	3,200	146.39
2002-12-20	485	485	485	485	500	150.74
2002-12-19	490	490	482	484	3,700	150.43
2002-12-18	510	510	480	480	1,100	149.18
2002-12-17	565	565	500	515	6,700	160.06
2002-12-16	502	560	502	560	9,000	174.05
2002-12-13	515	515	455	480	3,300	149.18
2002-12-11	510	510	510	510	1,500	158.51
2002-12-10	520	520	500	500	400	155.40
2002-12-09	530	530	530	530	100	164.72
2002-12-04	563	563	530	530	600	164.72
2002-12-03	564	564	560	560	700	174.05
2002-12-02	574	574	574	574	1,000	178.40
2002-11-29	575	580	575	575	2,000	178.71
2002-11-28	520	550	520	550	1,100	170.94
2002-11-27	520	520	520	520	200	161.62
2002-11-26	515	530	500	530	4,200	164.72
2002-11-25	480	500	480	486	4,800	151.05
2002-11-22	485	485	480	480	2,500	149.18
2002-11-21	455	466	455	466	2,600	144.83
2002-11-20	450	450	440	450	2,200	139.86
2002-11-19	490	490	470	475	3,300	147.63
2002-11-18	460	460	460	460	100	142.97
2002-11-15	520	520	520	520	100	161.62
2002-11-14	541	541	520	520	600	161.62
2002-11-13	550	550	540	540	1,600	167.83
2002-11-12	555	555	555	555	1,400	172.49
2002-11-11	579	580	555	555	3,100	172.49
2002-11-08	585	595	580	580	1,500	180.26
2002-11-07	580	585	570	585	2,400	181.82
2002-11-06	580	581	580	581	2,400	180.58
2002-11-05	562	580	562	580	1,300	180.26
2002-11-01	545	550	545	545	1,600	169.39
2002-10-31	543	545	543	545	500	169.39
2002-10-30	555	555	555	555	600	172.49
2002-10-29	560	560	560	560	100	174.05
2002-10-28	551	560	551	555	3,600	172.49
2002-10-25	540	550	540	550	2,300	170.94
2002-10-24	560	560	550	550	1,100	170.94
2002-10-23	590	590	560	560	800	174.05
2002-10-22	570	570	560	560	1,000	174.05
2002-10-21	565	565	560	560	3,000	174.05
2002-10-18	590	590	560	565	2,300	175.60
2002-10-17	550	590	550	590	2,400	183.37
2002-10-16	600	600	591	591	1,100	183.68
2002-10-15	580	600	580	580	900	180.26
2002-10-10	580	580	550	550	1,300	170.94
2002-10-09	590	600	570	600	3,700	186.48
2002-10-08	590	630	590	629	800	195.49
2002-10-07	640	640	630	630	500	195.80
2002-10-04	660	660	650	650	200	202.02
2002-10-03	660	661	660	660	1,300	205.13
2002-10-02	680	680	660	660	3,600	205.13
2002-09-30	690	690	690	690	900	214.45
2002-09-27	690	700	690	700	2,200	217.56
2002-09-26	700	700	660	660	5,900	205.13
2002-09-25	700	700	700	700	3,200	217.56
2002-09-24	685	685	685	685	100	212.90
2002-09-20	685	685	685	685	2,000	212.90
2002-09-19	680	695	680	695	3,100	216.01
2002-09-18	685	685	685	685	200	212.90
2002-09-17	670	710	650	710	3,200	220.67
2002-09-13	650	670	650	670	1,800	208.24
2002-09-12	620	620	620	620	1,400	192.70
2002-09-11	640	650	625	650	2,900	202.02
2002-09-10	650	650	640	640	600	198.91
2002-09-09	650	650	650	650	4,500	202.02
2002-09-06	660	660	650	650	3,600	202.02
2002-09-05	680	680	650	660	2,200	205.13
2002-09-04	690	690	675	675	2,100	209.79
2002-09-03	660	700	660	700	600	217.56
2002-08-29	700	700	700	700	700	217.56
2002-08-28	691	695	690	690	600	214.45
2002-08-27	710	710	680	690	3,100	214.45
2002-08-26	701	710	701	710	4,400	220.67
2002-08-23	695	697	695	696	800	216.32
2002-08-22	690	700	675	675	2,200	209.79
2002-08-21	690	690	690	690	900	214.45
2002-08-19	700	730	700	700	1,100	217.56
2002-08-16	690	700	690	700	300	217.56
2002-08-15	710	710	680	685	500	212.90
2002-08-14	700	710	700	710	1,100	220.67
2002-08-13	710	710	710	710	100	220.67
2002-08-12	710	710	710	710	600	220.67
2002-08-09	700	712	700	712	400	221.29
2002-08-08	705	705	705	705	300	219.11
2002-08-07	710	710	700	705	3,400	219.11
2002-08-06	718	718	710	710	3,000	220.67
2002-08-05	710	720	710	710	1,100	220.67
2002-08-02	720	720	710	710	2,400	220.67
2002-08-01	720	720	719	720	4,200	223.78
2002-07-31	720	750	720	750	300	233.10
2002-07-30	720	720	720	720	400	223.78
2002-07-29	760	760	760	760	900	236.21
2002-07-26	730	760	730	760	4,800	236.21
2002-07-25	715	715	715	715	400	222.22
2002-07-24	720	720	703	710	1,900	220.67
2002-07-23	720	720	720	720	300	223.78
2002-07-22	721	723	720	720	2,500	223.78
2002-07-19	760	760	721	721	3,400	224.09
2002-07-18	730	730	730	730	400	226.88
2002-07-17	720	720	720	720	3,000	223.78
2002-07-16	730	744	730	744	2,300	231.24
2002-07-15	770	770	740	750	600	233.10
2002-07-12	760	760	760	760	300	236.21
2002-07-11	775	780	760	760	600	236.21
2002-07-10	775	775	775	775	300	240.87
2002-07-09	750	780	750	780	1,500	242.42
2002-07-08	783	783	770	770	200	239.32
2002-07-05	780	780	733	733	500	227.82
2002-07-04	790	790	790	790	700	245.53
2002-07-03	770	770	770	770	100	239.32
2002-07-02	800	800	800	800	1,600	248.64
2002-07-01	760	808	760	800	6,700	248.64
2002-06-28	721	770	721	770	6,300	239.32
2002-06-27	765	765	721	721	600	224.09
2002-06-26	768	780	768	770	5,100	239.32
2002-06-25	750	770	740	770	2,900	239.32
2002-06-24	750	750	720	720	3,100	223.78
2002-06-21	730	730	720	720	1,800	223.78
2002-06-20	731	770	721	770	2,600	239.32
2002-06-19	760	760	731	731	2,800	227.20
2002-06-18	775	775	770	770	400	239.32
2002-06-17	775	775	775	775	300	240.87
2002-06-14	750	755	750	755	1,600	234.65
2002-06-13	750	760	750	760	1,600	236.21
2002-06-12	760	760	751	760	700	236.21
2002-06-11	761	778	750	778	3,200	241.80
2002-06-10	780	780	751	751	500	233.41
2002-06-07	730	780	730	780	5,300	242.42
2002-06-06	770	780	755	768	5,100	238.70
2002-06-05	800	800	790	790	1,300	245.53
2002-06-04	805	805	790	800	2,400	248.64
2002-06-03	815	815	790	809	4,400	251.44
2002-05-31	820	820	790	819	2,800	254.55
2002-05-30	850	850	820	820	800	254.86
2002-05-29	840	860	840	860	2,300	267.29
2002-05-28	829	855	825	855	1,200	265.73
2002-05-27	835	855	835	844	10,300	262.32
2002-05-24	812	830	810	825	7,600	256.41
2002-05-23	820	840	805	805	14,200	250.19
2002-05-22	750	750	750	750	200	233.10
2002-05-21	740	740	740	740	1,000	229.99
2002-05-20	750	750	740	740	400	229.99
2002-05-17	740	750	740	740	1,400	229.99
2002-05-16	730	740	730	740	1,200	229.99
2002-05-15	730	740	730	740	700	229.99
2002-05-14	730	730	730	730	400	226.88
2002-05-13	730	730	730	730	1,000	226.88
2002-05-10	722	730	720	730	2,900	226.88
2002-05-09	780	780	730	731	1,000	227.20
2002-05-08	781	781	721	725	1,500	225.33
2002-05-07	761	761	721	721	1,200	224.09
2002-05-02	760	760	746	746	2,300	231.86
2002-05-01	780	780	770	770	800	239.32
2002-04-30	770	770	770	770	1,100	239.32
2002-04-26	751	761	751	761	900	236.52
2002-04-25	736	736	731	731	3,200	227.20
2002-04-23	735	735	735	735	300	228.44
2002-04-22	730	733	730	731	500	227.20
2002-04-19	730	732	730	732	1,100	227.51
2002-04-18	770	770	770	770	400	239.32
2002-04-17	740	740	725	735	2,600	228.44
2002-04-16	735	735	735	735	900	228.44
2002-04-15	750	750	735	735	600	228.44
2002-04-11	770	770	770	770	1,000	239.32
2002-04-10	737	745	737	745	1,400	231.55
2002-04-08	731	795	731	765	1,900	237.76
2002-04-05	770	770	720	720	1,900	223.78
2002-04-04	750	770	745	770	3,900	239.32
2002-04-02	770	770	730	745	3,800	231.55
2002-04-01	780	780	771	771	300	239.63
2002-03-29	780	790	780	780	3,300	242.42
2002-03-28	840	840	780	780	1,000	242.42
2002-03-27	840	840	830	830	1,000	257.96
2002-03-26	840	840	800	840	1,000	261.07
2002-03-25	906	960	906	930	8,100	262.77
2002-03-22	890	909	890	900	1,700	254.29
2002-03-20	900	900	880	890	5,600	251.47
2002-03-19	910	910	890	890	3,300	251.47
2002-03-18	880	920	860	910	5,600	257.12
2002-03-15	879	880	851	880	500	248.64
2002-03-14	900	900	870	880	2,100	248.64
2002-03-13	909	910	890	910	4,300	257.12
2002-03-12	949	949	902	906	5,800	255.99
2002-03-11	940	970	912	912	4,400	257.68
2002-03-08	940	940	900	930	4,000	262.77
2002-03-07	920	950	920	950	6,900	268.42
2002-03-06	849	930	849	910	8,600	257.12
2002-03-05	830	840	810	840	4,300	237.34
2002-03-04	791	815	791	800	7,700	226.04
2002-03-01	800	800	780	790	5,700	223.21
2002-02-28	800	800	790	795	2,800	224.62
2002-02-27	790	790	790	790	100	223.21
2002-02-26	780	790	780	790	3,600	223.21
2002-02-25	770	770	750	750	2,500	211.91
2002-02-22	770	770	760	760	2,500	214.74
2002-02-21	790	790	770	770	2,600	217.56
2002-02-20	760	790	760	790	2,300	223.21
2002-02-19	780	780	770	770	200	217.56
2002-02-18	800	800	765	765	1,700	216.15
2002-02-15	820	820	790	800	4,200	226.04
2002-02-14	820	828	820	820	2,900	231.69
2002-02-13	826	826	800	825	1,600	233.10
2002-02-12	770	827	762	826	3,000	233.38
2002-02-08	736	759	736	758	5,100	214.17
2002-02-07	702	756	702	735	8,200	207.67
2002-02-06	705	710	680	682	4,900	192.70
2002-02-05	730	730	700	702	4,700	198.35
2002-02-04	760	760	720	720	5,100	203.43
2002-02-01	770	785	750	780	4,400	220.39
2002-01-31	780	800	770	770	4,500	217.56
2002-01-30	785	785	771	780	1,100	220.39
2002-01-29	782	783	782	783	800	221.23
2002-01-28	806	810	780	780	5,800	220.39
2002-01-25	800	800	796	800	300	226.04
2002-01-24	790	800	790	800	600	226.04
2002-01-23	800	800	790	790	800	223.21
2002-01-22	810	810	800	800	3,600	226.04
2002-01-21	810	810	795	800	5,700	226.04
2002-01-18	805	805	803	803	1,900	226.88
2002-01-17	800	801	795	795	4,500	224.62
2002-01-16	815	815	802	802	800	226.60
2002-01-15	861	861	809	811	2,700	229.15
2002-01-11	880	900	850	870	9,100	245.82
2002-01-10	869	880	840	880	4,900	248.64
2002-01-09	840	870	820	868	13,100	245.25
2002-01-08	885	885	830	830	2,900	234.51
2002-01-07	802	886	802	886	7,000	250.34
2002-01-04	820	830	786	786	2,000	222.08

分割・併合履歴： [2021-06-29]1株→1.5株 [2016-12-28]1株→1.5株 [2006-03-28]1株→1.3株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4709 (株)IDホールディングス の時系列データ [2002年度]

4709 (株)IDホールディングスの時系列データ [2002年度]