4709 (株)IDホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	585	589	585	589	2,000	201.37
2003-12-29	580	589	560	589	8,000	201.37
2003-12-26	570	585	569	580	9,600	198.29
2003-12-25	550	570	550	569	20,400	194.53
2003-12-24	550	560	549	560	9,700	191.45
2003-12-22	560	560	545	550	5,400	188.03
2003-12-19	570	570	550	569	7,100	194.53
2003-12-18	579	579	570	570	2,400	194.87
2003-12-17	550	580	550	580	6,000	198.29
2003-12-16	561	600	561	579	11,100	197.95
2003-12-15	550	551	541	551	2,100	188.38
2003-12-12	545	545	545	545	900	186.33
2003-12-11	545	550	545	545	3,400	186.33
2003-12-10	550	560	550	550	700	188.03
2003-12-08	563	570	540	570	2,600	194.87
2003-12-05	562	570	550	560	11,400	191.45
2003-12-04	580	585	551	551	2,100	188.38
2003-12-02	555	585	555	585	4,200	200
2003-12-01	551	551	551	551	1,300	188.38
2003-11-28	570	590	570	590	1,400	201.71
2003-11-27	597	597	550	570	2,200	194.87
2003-11-26	570	600	570	600	4,100	205.13
2003-11-25	575	580	565	565	3,100	193.16
2003-11-20	550	564	540	540	3,600	184.62
2003-11-19	570	570	540	550	3,100	188.03
2003-11-18	585	585	585	585	300	200
2003-11-17	590	590	590	590	2,000	201.71
2003-11-14	621	630	620	630	2,500	215.39
2003-11-13	585	630	581	620	1,800	211.97
2003-11-12	590	590	580	580	3,700	198.29
2003-11-11	605	605	580	585	2,400	200
2003-11-10	611	650	611	620	1,000	211.97
2003-11-07	605	605	600	600	2,600	205.13
2003-11-06	607	610	605	605	3,900	206.84
2003-11-05	600	605	600	605	4,000	206.84
2003-11-04	615	620	615	620	1,100	211.97
2003-10-31	628	628	610	610	1,600	208.55
2003-10-30	664	664	600	628	6,300	214.70
2003-10-28	667	687	667	687	3,300	234.87
2003-10-27	645	669	645	669	4,900	228.72
2003-10-24	625	633	625	625	1,300	213.68
2003-10-23	620	630	620	630	3,300	215.39
2003-10-22	699	699	699	699	100	238.97
2003-10-21	720	720	680	700	9,300	239.32
2003-10-20	710	725	705	720	8,800	246.15
2003-10-17	715	730	708	712	15,100	243.42
2003-10-16	700	711	670	708	26,800	242.05
2003-10-15	650	670	640	670	18,500	229.06
2003-10-14	609	630	609	630	4,600	215.39
2003-10-10	620	620	601	605	2,400	206.84
2003-10-09	625	625	612	612	600	209.23
2003-10-08	625	625	605	605	1,000	206.84
2003-10-07	630	630	621	625	2,200	213.68
2003-10-06	630	630	620	620	4,200	211.97
2003-10-03	635	635	635	635	800	217.09
2003-10-02	610	611	610	611	2,100	208.89
2003-10-01	630	630	600	600	2,000	205.13
2003-09-30	639	639	630	630	2,500	215.39
2003-09-29	641	641	640	640	2,200	218.80
2003-09-26	631	650	631	650	4,400	222.22
2003-09-25	630	630	630	630	4,000	215.39
2003-09-24	620	635	620	635	4,300	217.09
2003-09-19	680	680	650	680	9,200	232.48
2003-09-18	658	680	640	680	15,400	232.48
2003-09-17	660	660	637	660	6,500	225.64
2003-09-16	637	660	637	660	5,200	225.64
2003-09-12	637	650	637	650	6,100	222.22
2003-09-11	632	635	630	635	2,700	217.09
2003-09-10	630	650	630	635	2,300	217.09
2003-09-09	620	640	615	640	5,200	218.80
2003-09-08	610	650	610	650	9,000	222.22
2003-09-05	655	655	605	605	8,300	206.84
2003-09-04	590	659	590	659	14,900	225.30
2003-09-03	600	600	581	581	2,800	198.63
2003-09-02	600	600	590	590	3,000	201.71
2003-09-01	600	600	590	600	3,600	205.13
2003-08-28	605	605	600	600	1,200	205.13
2003-08-27	601	615	601	615	3,400	210.26
2003-08-26	569	630	569	600	14,600	205.13
2003-08-25	568	569	550	569	8,600	194.53
2003-08-22	550	569	550	569	6,800	194.53
2003-08-21	554	554	551	551	5,000	188.38
2003-08-20	561	570	551	551	3,600	188.38
2003-08-19	560	560	550	560	6,100	191.45
2003-08-18	552	569	550	550	7,500	188.03
2003-08-15	552	552	552	552	100	188.72
2003-08-14	560	560	550	551	800	188.38
2003-08-13	560	565	545	565	7,800	193.16
2003-08-12	560	575	560	575	1,300	196.58
2003-08-11	575	575	575	575	100	196.58
2003-08-08	550	575	550	575	600	196.58
2003-08-07	550	550	550	550	1,900	188.03
2003-08-06	550	570	550	550	5,100	188.03
2003-08-05	550	550	550	550	2,100	188.03
2003-08-04	550	550	550	550	700	188.03
2003-08-01	560	560	560	560	1,600	191.45
2003-07-31	565	565	550	560	2,300	191.45
2003-07-30	560	565	560	565	2,200	193.16
2003-07-29	580	580	565	565	3,000	193.16
2003-07-28	563	580	563	580	6,000	198.29
2003-07-25	542	560	542	560	2,200	191.45
2003-07-24	535	535	532	535	1,300	182.91
2003-07-23	531	531	531	531	500	181.54
2003-07-22	531	531	530	531	2,600	181.54
2003-07-18	531	532	531	531	3,600	181.54
2003-07-17	531	532	531	531	7,400	181.54
2003-07-16	550	550	543	544	6,500	185.98
2003-07-15	580	580	543	543	4,500	185.64
2003-07-14	565	565	565	565	100	193.16
2003-07-11	563	563	557	557	3,500	190.43
2003-07-10	589	589	561	561	3,000	191.80
2003-07-09	580	590	562	590	1,900	201.71
2003-07-08	591	591	561	580	13,900	198.29
2003-07-07	560	585	560	585	2,500	200
2003-07-03	615	615	590	590	4,200	201.71
2003-07-02	590	609	590	605	5,100	206.84
2003-07-01	540	600	540	580	20,600	198.29
2003-06-30	531	550	531	539	14,700	184.27
2003-06-27	528	528	528	528	400	180.51
2003-06-26	521	539	521	530	4,900	181.20
2003-06-25	510	524	510	524	2,200	179.15
2003-06-24	509	510	498	510	11,200	174.36
2003-06-23	520	520	500	510	4,400	174.36
2003-06-20	510	520	510	520	1,700	177.78
2003-06-19	525	525	520	520	400	177.78
2003-06-18	520	530	520	529	4,500	180.86
2003-06-17	500	510	500	510	2,700	174.36
2003-06-16	496	500	496	500	2,600	170.94
2003-06-13	498	499	498	499	600	170.60
2003-06-12	487	490	487	490	3,500	167.52
2003-06-11	488	488	465	478	11,800	163.42
2003-06-10	490	490	486	486	2,800	166.15
2003-06-09	495	495	490	490	1,000	167.52
2003-06-06	503	520	470	495	9,600	169.23
2003-06-05	490	498	490	498	500	170.26
2003-06-04	498	498	498	498	100	170.26
2003-06-03	490	490	480	480	700	164.10
2003-06-02	496	496	496	496	1,300	169.57
2003-05-30	510	510	496	510	500	174.36
2003-05-29	510	510	510	510	500	174.36
2003-05-28	510	521	510	519	3,600	177.44
2003-05-27	510	519	510	510	6,700	174.36
2003-05-26	492	515	492	510	11,600	174.36
2003-05-23	471	490	471	490	2,900	167.52
2003-05-22	466	490	466	470	2,800	160.68
2003-05-21	470	475	465	465	2,100	158.97
2003-05-20	480	480	470	480	3,700	164.10
2003-05-19	470	492	462	480	10,000	164.10
2003-05-15	451	451	451	451	600	154.19
2003-05-14	465	465	451	460	600	157.27
2003-05-13	450	460	450	460	1,300	157.27
2003-05-12	449	450	441	442	1,000	151.11
2003-05-09	459	459	459	459	100	156.92
2003-05-08	459	459	459	459	200	156.92
2003-05-07	465	465	440	440	1,300	150.43
2003-05-06	460	460	460	460	1,200	157.27
2003-05-02	470	470	470	470	200	160.68
2003-04-30	470	470	470	470	100	160.68
2003-04-28	459	470	459	470	4,700	160.68
2003-04-25	450	450	450	450	100	153.85
2003-04-24	442	450	442	450	400	153.85
2003-04-22	440	440	440	440	700	150.43
2003-04-21	442	442	442	442	500	151.11
2003-04-18	430	440	430	440	1,600	150.43
2003-04-17	440	440	440	440	1,000	150.43
2003-04-16	445	445	445	445	1,000	152.14
2003-04-15	435	445	435	445	1,300	152.14
2003-04-14	431	432	431	431	2,000	147.35
2003-04-11	430	430	430	430	100	147.01
2003-04-10	435	435	432	432	1,300	147.69
2003-04-09	470	470	470	470	500	160.68
2003-04-07	430	460	430	460	1,000	157.27
2003-04-04	441	441	426	430	2,500	147.01
2003-04-03	450	450	450	450	1,700	153.85
2003-04-02	451	455	451	455	300	155.56
2003-04-01	461	465	461	461	400	157.61
2003-03-31	475	475	460	461	3,100	157.61
2003-03-28	480	480	480	480	2,100	164.10
2003-03-27	475	475	475	475	100	162.39
2003-03-26	490	540	490	530	5,400	181.20
2003-03-25	515	530	510	530	1,900	164.72
2003-03-24	510	510	501	505	7,000	156.95
2003-03-20	510	510	501	501	3,000	155.71
2003-03-19	530	530	505	510	1,900	158.51
2003-03-18	510	530	510	530	2,800	164.72
2003-03-17	510	511	510	510	1,300	158.51
2003-03-14	540	540	540	540	200	167.83
2003-03-13	530	540	510	510	3,500	158.51
2003-03-12	493	530	491	530	2,000	164.72
2003-03-11	510	520	490	491	25,800	152.60
2003-03-10	500	510	500	510	2,600	158.51
2003-03-07	570	570	550	550	2,100	170.94
2003-03-06	570	580	570	580	300	180.26
2003-03-03	605	605	600	600	900	186.48
2003-02-28	610	610	610	610	1,100	189.59
2003-02-27	615	615	610	610	400	189.59
2003-02-26	591	630	591	610	13,300	189.59
2003-02-24	595	614	585	600	6,400	186.48
2003-02-21	575	600	575	600	2,800	186.48
2003-02-20	560	560	557	557	1,600	173.12
2003-02-19	555	556	555	556	1,100	172.81
2003-02-18	551	551	551	551	400	171.25
2003-02-17	560	560	560	560	200	174.05
2003-02-14	565	565	551	552	1,200	171.56
2003-02-13	560	560	559	559	400	173.74
2003-02-12	562	562	556	556	2,100	172.81
2003-02-10	575	575	560	560	1,600	174.05
2003-02-07	585	585	580	585	2,600	181.82
2003-02-06	580	581	580	580	2,800	180.26
2003-02-05	560	580	560	580	1,000	180.26
2003-01-31	600	600	600	600	5,100	186.48
2003-01-30	590	590	590	590	400	183.37
2003-01-29	590	590	590	590	500	183.37
2003-01-28	624	624	600	600	1,500	186.48
2003-01-27	575	624	575	624	9,800	193.94
2003-01-24	536	575	536	575	400	178.71
2003-01-22	524	560	524	560	1,200	174.05
2003-01-21	550	560	530	530	5,000	164.72
2003-01-20	550	550	550	550	1,000	170.94
2003-01-17	532	532	532	532	200	165.35
2003-01-16	544	544	531	531	500	165.04
2003-01-15	545	545	545	545	600	169.39
2003-01-14	550	550	550	550	2,000	170.94
2003-01-10	510	550	510	550	1,500	170.94
2003-01-09	540	540	540	540	100	167.83
2003-01-07	540	540	540	540	500	167.83
2003-01-06	575	575	575	575	500	178.71

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11月
日	月	火	水	木	金	土
« 10月31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

4709 (株)IDホールディングス の時系列データ [2003年度]

4709 (株)IDホールディングスの時系列データ [2003年度]