4709 (株)IDホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,080 | 1,093 | 1,080 | 1,085 | 5,600 | 370.94 |
| 2005-12-29 | 1,080 | 1,085 | 1,071 | 1,080 | 14,200 | 369.23 |
| 2005-12-28 | 1,080 | 1,081 | 1,062 | 1,079 | 14,000 | 368.89 |
| 2005-12-27 | 1,100 | 1,119 | 1,080 | 1,085 | 24,400 | 370.94 |
| 2005-12-26 | 1,055 | 1,140 | 1,051 | 1,080 | 36,400 | 369.23 |
| 2005-12-22 | 1,000 | 1,050 | 995 | 1,050 | 36,500 | 358.97 |
| 2005-12-21 | 1,006 | 1,009 | 956 | 1,002 | 20,100 | 342.56 |
| 2005-12-20 | 1,021 | 1,035 | 990 | 1,006 | 16,300 | 343.93 |
| 2005-12-19 | 1,010 | 1,050 | 998 | 1,016 | 37,000 | 347.35 |
| 2005-12-16 | 950 | 982 | 941 | 978 | 31,800 | 334.36 |
| 2005-12-15 | 894 | 940 | 893 | 940 | 34,800 | 321.37 |
| 2005-12-14 | 915 | 915 | 900 | 904 | 12,100 | 309.06 |
| 2005-12-13 | 915 | 915 | 904 | 909 | 11,000 | 310.77 |
| 2005-12-12 | 901 | 920 | 900 | 905 | 40,300 | 309.40 |
| 2005-12-09 | 872 | 879 | 860 | 879 | 14,800 | 300.51 |
| 2005-12-08 | 857 | 880 | 850 | 874 | 30,500 | 298.80 |
| 2005-12-07 | 856 | 856 | 845 | 850 | 11,000 | 290.60 |
| 2005-12-06 | 857 | 858 | 855 | 857 | 6,900 | 292.99 |
| 2005-12-05 | 840 | 857 | 840 | 852 | 15,600 | 291.28 |
| 2005-12-02 | 840 | 840 | 826 | 830 | 14,800 | 283.76 |
| 2005-12-01 | 841 | 841 | 826 | 839 | 9,900 | 286.84 |
| 2005-11-30 | 848 | 852 | 843 | 844 | 4,300 | 288.55 |
| 2005-11-29 | 852 | 852 | 842 | 848 | 3,100 | 289.92 |
| 2005-11-28 | 861 | 861 | 851 | 854 | 5,300 | 291.97 |
| 2005-11-25 | 857 | 857 | 842 | 855 | 3,000 | 292.31 |
| 2005-11-24 | 858 | 860 | 850 | 858 | 5,500 | 293.33 |
| 2005-11-22 | 842 | 849 | 842 | 849 | 4,500 | 290.26 |
| 2005-11-21 | 840 | 845 | 838 | 841 | 8,400 | 287.52 |
| 2005-11-18 | 851 | 851 | 836 | 849 | 9,700 | 290.26 |
| 2005-11-17 | 850 | 859 | 849 | 851 | 1,600 | 290.94 |
| 2005-11-16 | 855 | 855 | 850 | 852 | 3,700 | 291.28 |
| 2005-11-15 | 869 | 869 | 855 | 860 | 5,400 | 294.02 |
| 2005-11-14 | 864 | 872 | 863 | 863 | 10,000 | 295.04 |
| 2005-11-11 | 866 | 870 | 860 | 862 | 12,000 | 294.70 |
| 2005-11-10 | 864 | 864 | 856 | 861 | 3,000 | 294.36 |
| 2005-11-09 | 853 | 864 | 853 | 860 | 3,200 | 294.02 |
| 2005-11-08 | 859 | 868 | 853 | 861 | 7,000 | 294.36 |
| 2005-11-07 | 863 | 865 | 857 | 862 | 3,100 | 294.70 |
| 2005-11-04 | 872 | 878 | 853 | 863 | 7,400 | 295.04 |
| 2005-11-02 | 862 | 882 | 862 | 877 | 6,500 | 299.83 |
| 2005-11-01 | 861 | 879 | 861 | 879 | 3,700 | 300.51 |
| 2005-10-31 | 857 | 867 | 857 | 860 | 9,100 | 294.02 |
| 2005-10-28 | 871 | 881 | 850 | 853 | 32,400 | 291.62 |
| 2005-10-27 | 869 | 910 | 868 | 908 | 17,100 | 310.43 |
| 2005-10-26 | 878 | 885 | 860 | 880 | 21,600 | 300.86 |
| 2005-10-25 | 879 | 880 | 875 | 878 | 2,200 | 300.17 |
| 2005-10-24 | 880 | 885 | 870 | 880 | 6,100 | 300.86 |
| 2005-10-21 | 870 | 880 | 850 | 880 | 4,700 | 300.86 |
| 2005-10-20 | 880 | 881 | 875 | 880 | 4,500 | 300.86 |
| 2005-10-19 | 898 | 898 | 865 | 877 | 8,900 | 299.83 |
| 2005-10-18 | 884 | 898 | 882 | 898 | 8,900 | 307.01 |
| 2005-10-17 | 873 | 885 | 870 | 884 | 18,400 | 302.22 |
| 2005-10-14 | 877 | 877 | 868 | 874 | 5,600 | 298.80 |
| 2005-10-13 | 870 | 874 | 870 | 874 | 2,100 | 298.80 |
| 2005-10-12 | 863 | 875 | 860 | 868 | 8,800 | 296.75 |
| 2005-10-11 | 865 | 872 | 855 | 864 | 4,800 | 295.39 |
| 2005-10-07 | 860 | 864 | 859 | 864 | 2,000 | 295.39 |
| 2005-10-06 | 870 | 870 | 860 | 870 | 2,300 | 297.44 |
| 2005-10-05 | 870 | 875 | 860 | 875 | 11,100 | 299.15 |
| 2005-10-04 | 876 | 878 | 866 | 871 | 1,800 | 297.78 |
| 2005-10-03 | 875 | 880 | 871 | 875 | 4,000 | 299.15 |
| 2005-09-30 | 865 | 875 | 865 | 870 | 3,300 | 297.44 |
| 2005-09-29 | 870 | 878 | 868 | 878 | 14,000 | 300.17 |
| 2005-09-28 | 870 | 871 | 860 | 871 | 6,500 | 297.78 |
| 2005-09-27 | 864 | 870 | 862 | 862 | 7,500 | 294.70 |
| 2005-09-26 | 860 | 880 | 860 | 862 | 9,800 | 294.70 |
| 2005-09-22 | 854 | 860 | 849 | 860 | 2,700 | 294.02 |
| 2005-09-21 | 875 | 876 | 853 | 854 | 9,600 | 291.97 |
| 2005-09-20 | 870 | 874 | 865 | 870 | 13,700 | 297.44 |
| 2005-09-16 | 860 | 870 | 853 | 854 | 12,100 | 291.97 |
| 2005-09-15 | 860 | 870 | 849 | 860 | 16,500 | 294.02 |
| 2005-09-14 | 819 | 858 | 805 | 858 | 14,700 | 293.33 |
| 2005-09-13 | 845 | 845 | 820 | 829 | 9,700 | 283.42 |
| 2005-09-12 | 834 | 840 | 810 | 837 | 36,800 | 286.15 |
| 2005-09-09 | 855 | 855 | 843 | 850 | 11,900 | 290.60 |
| 2005-09-08 | 865 | 880 | 862 | 865 | 5,400 | 295.73 |
| 2005-09-07 | 890 | 890 | 861 | 870 | 12,800 | 297.44 |
| 2005-09-06 | 900 | 905 | 873 | 880 | 8,900 | 300.86 |
| 2005-09-05 | 850 | 920 | 850 | 880 | 34,000 | 300.86 |
| 2005-09-02 | 846 | 860 | 835 | 840 | 11,200 | 287.18 |
| 2005-09-01 | 808 | 845 | 808 | 845 | 19,200 | 288.89 |
| 2005-08-31 | 825 | 825 | 800 | 805 | 4,900 | 275.21 |
| 2005-08-30 | 810 | 821 | 800 | 819 | 3,000 | 280 |
| 2005-08-29 | 850 | 850 | 779 | 810 | 16,600 | 276.92 |
| 2005-08-26 | 826 | 863 | 826 | 850 | 19,200 | 290.60 |
| 2005-08-25 | 790 | 813 | 777 | 813 | 4,100 | 277.95 |
| 2005-08-24 | 774 | 780 | 770 | 780 | 7,000 | 266.67 |
| 2005-08-23 | 771 | 774 | 764 | 774 | 4,500 | 264.62 |
| 2005-08-22 | 778 | 781 | 770 | 770 | 1,700 | 263.25 |
| 2005-08-19 | 777 | 777 | 763 | 777 | 800 | 265.64 |
| 2005-08-18 | 766 | 780 | 763 | 767 | 1,500 | 262.22 |
| 2005-08-17 | 764 | 773 | 762 | 762 | 3,400 | 260.51 |
| 2005-08-16 | 763 | 765 | 756 | 764 | 600 | 261.20 |
| 2005-08-15 | 755 | 760 | 751 | 760 | 900 | 259.83 |
| 2005-08-12 | 750 | 751 | 750 | 751 | 600 | 256.75 |
| 2005-08-11 | 762 | 762 | 753 | 753 | 1,000 | 257.44 |
| 2005-08-10 | 745 | 765 | 745 | 763 | 3,000 | 260.86 |
| 2005-08-09 | 721 | 746 | 721 | 746 | 1,800 | 255.04 |
| 2005-08-08 | 721 | 721 | 705 | 720 | 11,000 | 246.15 |
| 2005-08-05 | 720 | 731 | 720 | 725 | 14,000 | 247.86 |
| 2005-08-04 | 720 | 740 | 720 | 732 | 6,100 | 250.26 |
| 2005-08-03 | 770 | 785 | 755 | 755 | 13,400 | 258.12 |
| 2005-08-02 | 822 | 825 | 800 | 800 | 6,900 | 273.50 |
| 2005-08-01 | 830 | 830 | 820 | 823 | 2,300 | 281.37 |
| 2005-07-29 | 830 | 835 | 803 | 826 | 22,500 | 282.39 |
| 2005-07-28 | 810 | 810 | 780 | 790 | 16,900 | 270.09 |
| 2005-07-27 | 822 | 824 | 808 | 810 | 32,200 | 276.92 |
| 2005-07-26 | 815 | 822 | 811 | 822 | 20,400 | 281.03 |
| 2005-07-25 | 798 | 815 | 798 | 810 | 10,700 | 276.92 |
| 2005-07-22 | 790 | 800 | 785 | 794 | 27,100 | 271.45 |
| 2005-07-21 | 760 | 780 | 760 | 780 | 11,000 | 266.67 |
| 2005-07-20 | 743 | 760 | 743 | 759 | 22,600 | 259.49 |
| 2005-07-19 | 716 | 735 | 715 | 735 | 13,500 | 251.28 |
| 2005-07-15 | 710 | 715 | 700 | 715 | 13,000 | 244.44 |
| 2005-07-14 | 680 | 717 | 680 | 710 | 28,900 | 242.74 |
| 2005-07-13 | 676 | 680 | 675 | 678 | 5,500 | 231.80 |
| 2005-07-12 | 666 | 679 | 666 | 675 | 6,900 | 230.77 |
| 2005-07-11 | 673 | 680 | 665 | 665 | 13,100 | 227.35 |
| 2005-07-08 | 673 | 675 | 665 | 673 | 10,300 | 230.09 |
| 2005-07-07 | 665 | 673 | 663 | 673 | 5,200 | 230.09 |
| 2005-07-06 | 661 | 673 | 656 | 665 | 3,600 | 227.35 |
| 2005-07-05 | 660 | 670 | 657 | 657 | 5,600 | 224.62 |
| 2005-07-04 | 651 | 670 | 650 | 661 | 11,500 | 225.98 |
| 2005-07-01 | 684 | 685 | 655 | 660 | 13,400 | 225.64 |
| 2005-06-30 | 660 | 665 | 657 | 665 | 4,300 | 227.35 |
| 2005-06-29 | 650 | 670 | 650 | 660 | 4,300 | 225.64 |
| 2005-06-28 | 664 | 681 | 650 | 650 | 18,500 | 222.22 |
| 2005-06-27 | 674 | 674 | 622 | 645 | 9,400 | 220.51 |
| 2005-06-24 | 680 | 680 | 676 | 678 | 8,500 | 231.80 |
| 2005-06-23 | 680 | 680 | 660 | 676 | 17,700 | 231.11 |
| 2005-06-22 | 675 | 675 | 660 | 661 | 10,100 | 225.98 |
| 2005-06-21 | 660 | 670 | 645 | 662 | 17,700 | 226.33 |
| 2005-06-20 | 620 | 635 | 620 | 635 | 12,700 | 217.09 |
| 2005-06-17 | 613 | 618 | 612 | 618 | 4,900 | 211.28 |
| 2005-06-16 | 610 | 614 | 603 | 603 | 6,600 | 206.15 |
| 2005-06-15 | 611 | 612 | 608 | 611 | 600 | 208.89 |
| 2005-06-14 | 608 | 610 | 604 | 604 | 1,600 | 206.50 |
| 2005-06-13 | 605 | 609 | 605 | 608 | 1,300 | 207.86 |
| 2005-06-10 | 612 | 612 | 600 | 610 | 2,700 | 208.55 |
| 2005-06-09 | 610 | 612 | 610 | 612 | 7,500 | 209.23 |
| 2005-06-08 | 608 | 612 | 571 | 611 | 7,400 | 208.89 |
| 2005-06-07 | 610 | 611 | 608 | 611 | 1,400 | 208.89 |
| 2005-06-06 | 611 | 612 | 607 | 612 | 4,500 | 209.23 |
| 2005-06-03 | 611 | 611 | 608 | 611 | 5,600 | 208.89 |
| 2005-06-02 | 609 | 610 | 608 | 610 | 2,700 | 208.55 |
| 2005-06-01 | 609 | 609 | 606 | 606 | 5,300 | 207.18 |
| 2005-05-31 | 600 | 605 | 597 | 605 | 7,500 | 206.84 |
| 2005-05-30 | 599 | 600 | 596 | 596 | 6,700 | 203.76 |
| 2005-05-27 | 580 | 590 | 580 | 590 | 4,300 | 201.71 |
| 2005-05-26 | 610 | 610 | 600 | 600 | 3,700 | 205.13 |
| 2005-05-25 | 599 | 599 | 596 | 596 | 1,500 | 203.76 |
| 2005-05-24 | 591 | 591 | 591 | 591 | 1,000 | 202.05 |
| 2005-05-23 | 599 | 599 | 590 | 591 | 1,100 | 202.05 |
| 2005-05-20 | 599 | 599 | 599 | 599 | 1,200 | 204.79 |
| 2005-05-19 | 589 | 590 | 589 | 590 | 1,200 | 201.71 |
| 2005-05-18 | 596 | 599 | 579 | 599 | 2,800 | 204.79 |
| 2005-05-17 | 609 | 609 | 590 | 600 | 5,200 | 205.13 |
| 2005-05-16 | 615 | 615 | 572 | 600 | 9,000 | 205.13 |
| 2005-05-13 | 610 | 610 | 610 | 610 | 800 | 208.55 |
| 2005-05-12 | 610 | 615 | 602 | 615 | 4,000 | 210.26 |
| 2005-05-11 | 613 | 613 | 610 | 610 | 800 | 208.55 |
| 2005-05-10 | 608 | 620 | 608 | 610 | 8,100 | 208.55 |
| 2005-05-09 | 593 | 600 | 590 | 600 | 3,600 | 205.13 |
| 2005-05-06 | 585 | 593 | 585 | 593 | 1,700 | 202.74 |
| 2005-05-02 | 586 | 595 | 582 | 595 | 1,600 | 203.42 |
| 2005-04-28 | 609 | 609 | 518 | 585 | 6,200 | 200 |
| 2005-04-27 | 600 | 600 | 598 | 600 | 1,600 | 205.13 |
| 2005-04-26 | 609 | 609 | 598 | 598 | 4,100 | 204.44 |
| 2005-04-25 | 596 | 597 | 596 | 597 | 200 | 204.10 |
| 2005-04-22 | 596 | 600 | 595 | 595 | 2,100 | 203.42 |
| 2005-04-21 | 604 | 604 | 595 | 595 | 2,300 | 203.42 |
| 2005-04-20 | 590 | 604 | 590 | 604 | 600 | 206.50 |
| 2005-04-19 | 590 | 590 | 590 | 590 | 2,700 | 201.71 |
| 2005-04-18 | 600 | 600 | 585 | 585 | 3,300 | 200 |
| 2005-04-15 | 605 | 606 | 604 | 604 | 1,400 | 206.50 |
| 2005-04-14 | 590 | 605 | 590 | 600 | 5,100 | 205.13 |
| 2005-04-13 | 600 | 600 | 592 | 600 | 1,900 | 205.13 |
| 2005-04-12 | 591 | 606 | 591 | 606 | 1,500 | 207.18 |
| 2005-04-11 | 607 | 607 | 591 | 597 | 7,400 | 204.10 |
| 2005-04-08 | 595 | 597 | 594 | 597 | 2,300 | 204.10 |
| 2005-04-07 | 592 | 600 | 591 | 595 | 1,700 | 203.42 |
| 2005-04-06 | 600 | 600 | 598 | 598 | 1,700 | 204.44 |
| 2005-04-05 | 604 | 604 | 600 | 601 | 2,900 | 205.47 |
| 2005-04-04 | 603 | 605 | 601 | 605 | 4,800 | 206.84 |
| 2005-04-01 | 616 | 616 | 603 | 603 | 4,500 | 206.15 |
| 2005-03-31 | 586 | 605 | 586 | 603 | 4,700 | 206.15 |
| 2005-03-30 | 616 | 616 | 616 | 616 | 1,100 | 210.60 |
| 2005-03-29 | 620 | 620 | 610 | 610 | 7,800 | 208.55 |
| 2005-03-28 | 629 | 629 | 605 | 605 | 8,100 | 206.84 |
| 2005-03-25 | 643 | 643 | 628 | 630 | 6,200 | 215.39 |
| 2005-03-24 | 629 | 643 | 629 | 643 | 9,300 | 219.83 |
| 2005-03-23 | 620 | 629 | 620 | 629 | 2,200 | 215.04 |
| 2005-03-22 | 613 | 630 | 613 | 618 | 5,500 | 211.28 |
| 2005-03-18 | 606 | 620 | 606 | 612 | 2,400 | 209.23 |
| 2005-03-17 | 603 | 603 | 600 | 601 | 4,100 | 205.47 |
| 2005-03-16 | 610 | 612 | 604 | 604 | 3,500 | 206.50 |
| 2005-03-15 | 606 | 616 | 603 | 606 | 6,300 | 207.18 |
| 2005-03-14 | 627 | 627 | 616 | 616 | 1,600 | 210.60 |
| 2005-03-11 | 636 | 636 | 616 | 630 | 4,200 | 215.39 |
| 2005-03-10 | 650 | 650 | 630 | 640 | 12,200 | 218.80 |
| 2005-03-09 | 672 | 680 | 665 | 680 | 11,200 | 232.48 |
| 2005-03-08 | 663 | 673 | 660 | 673 | 500 | 230.09 |
| 2005-03-07 | 650 | 675 | 650 | 665 | 8,700 | 227.35 |
| 2005-03-04 | 651 | 661 | 650 | 655 | 4,500 | 223.93 |
| 2005-03-03 | 650 | 657 | 641 | 650 | 5,700 | 222.22 |
| 2005-03-02 | 630 | 640 | 620 | 640 | 14,200 | 218.80 |
| 2005-03-01 | 628 | 628 | 620 | 620 | 6,000 | 211.97 |
| 2005-02-28 | 623 | 644 | 623 | 629 | 9,500 | 215.04 |
| 2005-02-25 | 614 | 615 | 614 | 615 | 3,900 | 210.26 |
| 2005-02-24 | 607 | 610 | 605 | 610 | 4,000 | 208.55 |
| 2005-02-23 | 607 | 607 | 599 | 605 | 3,900 | 206.84 |
| 2005-02-22 | 610 | 610 | 605 | 610 | 500 | 208.55 |
| 2005-02-21 | 610 | 610 | 604 | 604 | 5,000 | 206.50 |
| 2005-02-18 | 605 | 608 | 598 | 608 | 6,100 | 207.86 |
| 2005-02-17 | 602 | 602 | 598 | 602 | 3,900 | 205.81 |
| 2005-02-16 | 602 | 603 | 595 | 603 | 1,600 | 206.15 |
| 2005-02-15 | 595 | 602 | 595 | 602 | 8,100 | 205.81 |
| 2005-02-14 | 600 | 600 | 590 | 600 | 8,800 | 205.13 |
| 2005-02-10 | 590 | 593 | 587 | 593 | 3,800 | 202.74 |
| 2005-02-09 | 593 | 595 | 585 | 585 | 2,400 | 200 |
| 2005-02-08 | 593 | 596 | 593 | 593 | 2,900 | 202.74 |
| 2005-02-07 | 587 | 600 | 587 | 600 | 900 | 205.13 |
| 2005-02-04 | 598 | 600 | 580 | 585 | 7,200 | 200 |
| 2005-02-03 | 596 | 600 | 593 | 595 | 2,300 | 203.42 |
| 2005-02-02 | 605 | 605 | 599 | 599 | 6,700 | 204.79 |
| 2005-02-01 | 603 | 605 | 599 | 599 | 6,100 | 204.79 |
| 2005-01-31 | 599 | 604 | 599 | 604 | 4,700 | 206.50 |
| 2005-01-28 | 590 | 618 | 590 | 599 | 16,100 | 204.79 |
| 2005-01-27 | 580 | 589 | 577 | 589 | 4,500 | 201.37 |
| 2005-01-26 | 589 | 590 | 576 | 590 | 20,500 | 201.71 |
| 2005-01-25 | 590 | 590 | 580 | 585 | 1,400 | 200 |
| 2005-01-24 | 573 | 590 | 573 | 580 | 500 | 198.29 |
| 2005-01-21 | 580 | 589 | 580 | 582 | 1,800 | 198.97 |
| 2005-01-20 | 590 | 592 | 585 | 588 | 1,000 | 201.03 |
| 2005-01-19 | 570 | 590 | 570 | 590 | 800 | 201.71 |
| 2005-01-18 | 594 | 594 | 580 | 580 | 2,100 | 198.29 |
| 2005-01-17 | 580 | 594 | 580 | 590 | 2,200 | 201.71 |
| 2005-01-14 | 578 | 583 | 575 | 582 | 6,200 | 198.97 |
| 2005-01-13 | 580 | 580 | 565 | 565 | 1,800 | 193.16 |
| 2005-01-12 | 596 | 596 | 542 | 589 | 7,100 | 201.37 |
| 2005-01-11 | 577 | 597 | 576 | 594 | 4,000 | 203.08 |
| 2005-01-07 | 562 | 572 | 562 | 572 | 4,900 | 195.56 |
| 2005-01-06 | 568 | 568 | 561 | 561 | 6,400 | 191.80 |
| 2005-01-05 | 556 | 565 | 550 | 565 | 7,900 | 193.16 |
| 2005-01-04 | 548 | 558 | 546 | 558 | 3,700 | 190.77 |
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
