4709 (株)IDホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	560	560	544	554	1,300	189.40
2004-12-29	554	560	540	550	8,300	188.03
2004-12-28	554	555	554	554	900	189.40
2004-12-27	550	567	541	541	11,000	184.96
2004-12-24	549	551	549	551	11,100	188.38
2004-12-22	555	558	550	558	8,900	190.77
2004-12-21	553	555	548	555	7,200	189.74
2004-12-20	549	554	545	554	2,900	189.40
2004-12-17	547	550	540	550	5,200	188.03
2004-12-16	555	570	551	553	12,000	189.06
2004-12-15	551	555	550	550	5,200	188.03
2004-12-14	563	563	550	550	3,000	188.03
2004-12-10	553	567	550	567	1,600	193.85
2004-12-09	568	568	568	568	700	194.19
2004-12-08	552	565	552	552	1,900	188.72
2004-12-07	547	552	547	551	1,900	188.38
2004-12-06	560	565	551	551	2,200	188.38
2004-12-03	570	570	560	565	3,000	193.16
2004-12-02	556	570	556	570	700	194.87
2004-12-01	576	576	555	570	3,100	194.87
2004-11-30	576	576	575	576	400	196.92
2004-11-29	571	575	570	575	600	196.58
2004-11-26	573	590	570	570	6,000	194.87
2004-11-25	573	573	561	573	3,700	195.90
2004-11-24	574	574	573	573	500	195.90
2004-11-22	575	576	575	575	1,300	196.58
2004-11-19	580	580	575	576	3,100	196.92
2004-11-18	574	574	574	574	1,300	196.24
2004-11-17	577	580	574	574	7,000	196.24
2004-11-16	575	575	574	575	1,300	196.58
2004-11-15	575	575	572	572	3,400	195.56
2004-11-12	578	578	573	578	1,400	197.61
2004-11-11	570	570	566	569	2,600	194.53
2004-11-10	570	571	566	566	900	193.50
2004-11-09	560	570	560	560	1,200	191.45
2004-11-08	580	580	570	570	5,100	194.87
2004-11-05	570	570	565	570	1,600	194.87
2004-11-04	560	560	560	560	300	191.45
2004-11-02	565	565	555	560	2,300	191.45
2004-10-29	565	570	565	570	5,300	194.87
2004-10-28	570	570	565	565	4,300	193.16
2004-10-27	570	571	570	570	1,900	194.87
2004-10-26	558	578	558	570	7,000	194.87
2004-10-25	553	554	551	551	3,600	188.38
2004-10-22	560	560	545	555	4,200	189.74
2004-10-21	552	552	550	550	3,000	188.03
2004-10-20	565	565	551	560	300	191.45
2004-10-19	569	570	560	570	2,600	194.87
2004-10-18	570	570	556	565	5,200	193.16
2004-10-14	580	580	554	575	3,300	196.58
2004-10-13	577	580	576	580	8,300	198.29
2004-10-12	561	579	561	570	3,900	194.87
2004-10-08	561	561	552	555	1,000	189.74
2004-10-07	561	561	560	560	1,400	191.45
2004-10-06	560	560	560	560	700	191.45
2004-10-05	565	565	550	560	3,600	191.45
2004-10-04	560	561	560	561	4,400	191.80
2004-10-01	556	556	555	555	400	189.74
2004-09-30	552	569	552	565	1,500	193.16
2004-09-29	560	560	560	560	200	191.45
2004-09-28	573	573	552	568	3,300	194.19
2004-09-27	570	600	570	574	8,600	196.24
2004-09-24	560	560	553	560	3,600	191.45
2004-09-22	570	570	560	560	4,900	191.45
2004-09-21	562	562	540	560	3,600	191.45
2004-09-17	561	562	560	562	4,500	192.14
2004-09-16	561	562	561	562	500	192.14
2004-09-15	561	562	561	562	600	192.14
2004-09-14	571	575	570	570	800	194.87
2004-09-13	575	575	573	573	300	195.90
2004-09-10	570	570	570	570	500	194.87
2004-09-09	569	570	569	570	600	194.87
2004-09-08	570	570	570	570	500	194.87
2004-09-07	568	569	568	569	300	194.53
2004-09-06	561	569	560	568	1,800	194.19
2004-09-03	570	570	557	557	500	190.43
2004-09-02	550	553	550	551	2,800	188.38
2004-09-01	561	561	550	550	14,900	188.03
2004-08-31	565	565	564	565	2,200	193.16
2004-08-30	570	570	570	570	1,000	194.87
2004-08-27	579	579	570	570	200	194.87
2004-08-26	565	589	565	585	4,400	200
2004-08-25	552	560	550	560	800	191.45
2004-08-23	562	562	562	562	300	192.14
2004-08-20	552	552	552	552	1,600	188.72
2004-08-19	551	551	550	551	1,000	188.38
2004-08-18	558	562	550	550	1,600	188.03
2004-08-17	558	558	558	558	1,100	190.77
2004-08-16	560	560	560	560	100	191.45
2004-08-13	560	560	560	560	100	191.45
2004-08-12	550	560	550	560	2,300	191.45
2004-08-11	570	570	560	560	600	191.45
2004-08-10	550	568	550	568	400	194.19
2004-08-09	558	558	538	558	1,700	190.77
2004-08-06	548	578	548	561	2,200	191.80
2004-08-05	560	580	552	578	2,200	197.61
2004-08-04	550	560	546	560	2,700	191.45
2004-08-03	579	579	550	550	3,400	188.03
2004-08-02	572	577	572	577	2,000	197.27
2004-07-30	571	571	571	571	100	195.21
2004-07-29	568	580	568	580	2,000	198.29
2004-07-28	581	589	580	589	1,300	201.37
2004-07-27	593	593	581	581	1,300	198.63
2004-07-26	595	595	589	589	5,200	201.37
2004-07-23	592	592	582	582	2,600	198.97
2004-07-22	592	593	592	593	200	202.74
2004-07-21	589	589	587	587	700	200.68
2004-07-20	590	590	585	585	1,500	200
2004-07-16	600	600	590	595	2,500	203.42
2004-07-15	610	610	600	600	2,900	205.13
2004-07-14	615	615	615	615	100	210.26
2004-07-13	616	616	616	616	1,400	210.60
2004-07-12	619	619	615	618	1,400	211.28
2004-07-09	618	618	618	618	1,900	211.28
2004-07-08	615	617	615	617	600	210.94
2004-07-07	591	620	591	620	3,800	211.97
2004-07-06	610	620	610	620	4,800	211.97
2004-07-05	630	633	610	620	8,500	211.97
2004-07-02	630	639	630	635	21,500	217.09
2004-07-01	625	630	601	630	19,000	215.39
2004-06-30	605	623	605	619	13,200	211.62
2004-06-29	595	615	595	605	10,300	206.84
2004-06-28	586	593	585	590	11,000	201.71
2004-06-25	564	580	564	575	7,300	196.58
2004-06-24	560	560	560	560	100	191.45
2004-06-23	568	568	566	566	600	193.50
2004-06-22	568	568	568	568	300	194.19
2004-06-21	566	568	566	566	1,500	193.50
2004-06-18	568	568	568	568	200	194.19
2004-06-17	582	582	565	565	1,100	193.16
2004-06-16	570	585	570	585	2,600	200
2004-06-15	562	570	560	570	3,200	194.87
2004-06-14	560	563	560	560	1,700	191.45
2004-06-11	555	560	555	560	300	191.45
2004-06-09	560	563	560	563	2,600	192.48
2004-06-08	565	565	555	560	600	191.45
2004-06-07	555	565	555	555	1,900	189.74
2004-06-04	545	555	540	555	1,200	189.74
2004-06-02	550	551	540	540	1,900	184.62
2004-06-01	569	569	550	550	700	188.03
2004-05-31	565	565	562	562	200	192.14
2004-05-28	565	565	565	565	1,400	193.16
2004-05-27	567	567	567	567	2,000	193.85
2004-05-26	566	590	566	567	4,900	193.85
2004-05-25	567	567	567	567	5,000	193.85
2004-05-24	565	565	551	552	900	188.72
2004-05-20	551	556	550	556	2,800	190.09
2004-05-19	550	550	545	545	2,000	186.33
2004-05-18	540	545	540	544	5,100	185.98
2004-05-17	560	560	536	550	4,400	188.03
2004-05-14	575	592	575	580	6,200	198.29
2004-05-13	570	572	570	572	1,400	195.56
2004-05-12	575	585	575	585	2,100	200
2004-05-11	570	575	550	575	10,500	196.58
2004-05-10	586	587	570	570	5,300	194.87
2004-05-07	585	585	585	585	100	200
2004-05-06	600	600	570	570	3,300	194.87
2004-04-30	595	600	590	600	14,600	205.13
2004-04-28	602	602	600	600	5,400	205.13
2004-04-27	605	607	600	601	6,500	205.47
2004-04-26	601	608	600	605	13,100	206.84
2004-04-23	600	613	586	600	2,600	205.13
2004-04-22	590	615	590	600	2,900	205.13
2004-04-21	596	600	596	600	1,700	205.13
2004-04-20	600	600	595	595	1,400	203.42
2004-04-19	601	603	600	600	4,900	205.13
2004-04-16	600	600	593	600	3,500	205.13
2004-04-15	601	618	600	600	5,700	205.13
2004-04-14	605	615	605	615	3,600	210.26
2004-04-13	595	605	595	605	8,400	206.84
2004-04-12	591	600	581	590	6,200	201.71
2004-04-09	579	595	575	590	5,100	201.71
2004-04-08	600	600	581	581	5,200	198.63
2004-04-07	619	620	600	600	8,800	205.13
2004-04-06	626	640	581	615	20,800	210.26
2004-04-05	579	620	570	620	35,600	211.97
2004-04-02	572	579	572	579	1,000	197.95
2004-04-01	585	585	572	572	2,700	195.56
2004-03-31	580	580	580	580	3,800	198.29
2004-03-30	580	580	570	580	4,700	198.29
2004-03-29	600	608	600	600	6,000	205.13
2004-03-26	581	600	581	600	8,700	205.13
2004-03-25	580	580	555	580	3,500	198.29
2004-03-24	581	590	581	590	1,500	201.71
2004-03-23	575	575	575	575	200	196.58
2004-03-22	575	577	575	575	1,100	196.58
2004-03-19	582	582	560	575	2,500	196.58
2004-03-18	580	598	579	598	7,200	204.44
2004-03-17	568	579	568	579	5,300	197.95
2004-03-16	566	568	566	568	1,300	194.19
2004-03-15	565	570	565	565	4,900	193.16
2004-03-12	550	555	550	555	2,600	189.74
2004-03-11	549	549	546	548	2,000	187.35
2004-03-10	545	545	541	545	1,300	186.33
2004-03-09	547	547	541	542	1,300	185.30
2004-03-08	549	549	545	545	300	186.33
2004-03-05	540	550	540	549	4,200	187.69
2004-03-04	525	535	525	535	4,600	182.91
2004-03-03	534	534	522	528	5,400	180.51
2004-03-02	541	541	530	539	3,100	184.27
2004-03-01	540	540	539	539	3,200	184.27
2004-02-27	540	550	539	539	700	184.27
2004-02-26	550	575	535	540	8,000	184.62
2004-02-25	555	555	550	550	1,300	188.03
2004-02-24	555	555	555	555	600	189.74
2004-02-23	545	551	538	551	4,100	188.38
2004-02-20	533	545	530	545	7,200	186.33
2004-02-19	540	540	532	532	1,500	181.88
2004-02-18	534	540	532	540	2,800	184.62
2004-02-17	540	540	535	535	800	182.91
2004-02-16	540	540	535	535	700	182.91
2004-02-13	540	540	540	540	100	184.62
2004-02-12	540	540	522	522	1,800	178.46
2004-02-10	530	535	530	535	1,000	182.91
2004-02-09	540	543	523	523	4,700	178.80
2004-02-06	540	540	530	530	3,300	181.20
2004-02-05	551	553	550	553	2,600	189.06
2004-02-04	552	552	550	550	2,900	188.03
2004-02-03	551	551	550	550	1,000	188.03
2004-02-02	551	551	551	551	100	188.38
2004-01-30	550	550	550	550	1,300	188.03
2004-01-29	550	550	542	550	3,300	188.03
2004-01-28	560	560	550	550	3,800	188.03
2004-01-27	561	563	560	560	7,000	191.45
2004-01-26	579	589	569	569	9,200	194.53
2004-01-23	580	589	565	589	16,200	201.37
2004-01-22	600	620	600	620	8,900	211.97
2004-01-21	608	610	608	610	500	208.55
2004-01-20	600	605	600	605	4,400	206.84
2004-01-19	592	600	592	600	1,600	205.13
2004-01-16	600	600	595	595	200	203.42
2004-01-15	592	610	592	610	2,000	208.55
2004-01-14	582	583	580	582	6,400	198.97
2004-01-13	601	601	580	585	3,200	200
2004-01-09	605	610	600	600	1,700	205.13
2004-01-08	601	605	591	595	5,400	203.42
2004-01-07	607	609	605	605	1,600	206.84
2004-01-06	617	619	606	607	6,800	207.52
2004-01-05	589	620	589	620	1,500	211.97

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 [2004年度]

4709 (株)IDホールディングスの時系列データ [2004年度]