4709 (株)IDホールディングス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286456456456451,000286.67
2007-12-27615645615645400286.67
2007-12-266306306126124,200272
2007-12-256156506106502,500288.89
2007-12-21620620610610300271.11
2007-12-206296296296291,000279.56
2007-12-19629629629629200279.56
2007-12-186306506256301,100280
2007-12-1766367165065011,700288.89
2007-12-146316336306302,200280
2007-12-136336336296302,900280
2007-12-12630630630630300280
2007-12-116396496396405,800284.44
2007-12-10634640626626300278.22
2007-12-076146246146241,300277.33
2007-12-06640640640640100284.44
2007-12-05630630630630100280
2007-12-046396496326361,500282.67
2007-12-036456796456581,800292.44
2007-11-306406406106401,000284.44
2007-11-29639639639639100284
2007-11-286396396326322,500280.89
2007-11-27620620620620200275.56
2007-11-266376376176173,800274.22
2007-11-22595620595620400275.56
2007-11-21569575569575600255.56
2007-11-205615655485651,700251.11
2007-11-165625625615614,700249.33
2007-11-145615625615611,500249.33
2007-11-13562562557557700247.56
2007-11-12562562562562200249.78
2007-11-095805805805805,600257.78
2007-11-085955955805802,300257.78
2007-11-075905915905904,300262.22
2007-11-066216215905902,800262.22
2007-11-05623623623623200276.89
2007-11-01640640640640100284.44
2007-10-31633633632632200280.89
2007-10-306406406406401,000284.44
2007-10-296576576556551,200291.11
2007-10-266356386356384,500283.56
2007-10-256006056006051,000268.89
2007-10-245876005876004,900266.67
2007-10-23595600595600600266.67
2007-10-225815945805942,500264
2007-10-19587594587594300264
2007-10-185906005906009,300266.67
2007-10-175905905905902,200262.22
2007-10-165955955905903,600262.22
2007-10-15600600595595300264.44
2007-10-1260360359659612,200264.89
2007-10-115976145976143,400272.89
2007-10-106006015956018,300267.11
2007-10-095805955805954,300264.44
2007-10-055705755705703,500253.33
2007-10-045755755655704,100253.33
2007-10-035655755655755,800255.56
2007-10-02565565565565500251.11
2007-10-01556560556560600248.89
2007-09-285655695605604,300248.89
2007-09-2755156055056011,400248.89
2007-09-265705705415438,300241.33
2007-09-255475555455551,400246.67
2007-09-215505505455502,600244.44
2007-09-205655655445502,800244.44
2007-09-195655705655654,100251.11
2007-09-185855855555561,800247.11
2007-09-145805855805851,400260
2007-09-125915915805802,500257.78
2007-09-116106105986005,500266.67
2007-09-106056106056106,000271.11
2007-09-06615615610615600273.33
2007-09-056406406206201,500275.56
2007-09-046406406406403,000284.44
2007-09-03645645645645700286.67
2007-08-316186356186351,300282.22
2007-08-306306356186281,300279.11
2007-08-29635635615626700278.22
2007-08-286706706406452,000286.67
2007-08-276866866566575,300292
2007-08-246566566466562,700291.56
2007-08-236526576516561,400291.56
2007-08-226516606516562,300291.56
2007-08-21680680680680100302.22
2007-08-1767969866067010,800297.78
2007-08-166836856806853,400304.44
2007-08-157107106836853,200304.44
2007-08-14689709689709300315.11
2007-08-136807096807091,000315.11
2007-08-10710710710710100315.56
2007-08-097007107007102,000315.56
2007-08-08705705705705200313.33
2007-08-07715715715715100317.78
2007-08-06711711711711100316
2007-08-037377377377375,000327.56
2007-08-027107107107103,000315.56
2007-08-01710710710710100315.56
2007-07-317107107107101,900315.56
2007-07-307007256797258,300322.22
2007-07-277027267027152,600317.78
2007-07-2675975972672615,900322.67
2007-07-257257307257292,400324
2007-07-247157347157261,400322.67
2007-07-23735735735735300326.67
2007-07-207277357277351,100326.67
2007-07-197357357267351,600326.67
2007-07-18744744733733200325.78
2007-07-177517517487481,500332.44
2007-07-137507557507505,300333.33
2007-07-12750750747748900332.44
2007-07-11743746743746800331.56
2007-07-10743744743744700330.67
2007-07-09742760742760400337.78
2007-07-06743760742760400337.78
2007-07-057507507407441,900330.67
2007-07-047657757607606,200337.78
2007-07-037917917657652,900340
2007-07-02766768766768700341.33
2007-06-297697697697695,100341.78
2007-06-28755755755755500335.56
2007-06-277407407407401,400328.89
2007-06-267387407357405,800328.89
2007-06-257407407397391,300328.44
2007-06-22723740723740800328.89
2007-06-217307307257253,700322.22
2007-06-207257327257293,500324
2007-06-19732732732732200325.33
2007-06-187357357357352,100326.67
2007-06-157407457407451,200331.11
2007-06-14740753740753800334.67
2007-06-13750752750752400334.22
2007-06-117407507407502,100333.33
2007-06-07726740726740400328.89
2007-06-067257267217262,200322.67
2007-06-057507507067176,100318.67
2007-06-047487707457701,000342.22
2007-06-017467487467461,900331.56
2007-05-317407477407471,100332
2007-05-307217477207306,800324.44
2007-05-29747747747747600332
2007-05-287407437267323,500325.33
2007-05-257257257057052,500313.33
2007-05-247307337157257,600322.22
2007-05-236877146877145,000317.33
2007-05-226806856806851,400304.44
2007-05-216666806656742,800299.56
2007-05-186606656606653,500295.56
2007-05-1765966465966225,800294.22
2007-05-166606616536609,600293.33
2007-05-156706756506547,200290.67
2007-05-1470070067568019,900302.22
2007-05-116957046957034,100312.44
2007-05-106997006987005,400311.11
2007-05-0970170269769912,300310.67
2007-05-087037057017023,700312
2007-05-077067067007037,900312.44
2007-05-026967026956964,600309.33
2007-05-017187186946946,700308.44
2007-04-277037036917005,800311.11
2007-04-267197197027035,900312.44
2007-04-257047147047092,600315.11
2007-04-247087147057109,100315.56
2007-04-237257257157202,800320
2007-04-207477537257251,300322.22
2007-04-197257377117373,300327.56
2007-04-1876076071473511,600326.67
2007-04-177357557357553,300335.56
2007-04-167397407357354,000326.67
2007-04-137427497337396,800328.44
2007-04-127637637317416,600329.33
2007-04-117557607497604,800337.78
2007-04-1076176275475511,800335.56
2007-04-097707707677671,500340.89
2007-04-067807807757752,500344.44
2007-04-058078077817947,300352.89
2007-04-047958037957972,500354.22
2007-04-037927947877941,600352.89
2007-04-02800800800800500355.56
2007-03-307858057858053,000357.78
2007-03-297807997807945,300352.89
2007-03-288148168058102,300360
2007-03-278108108018091,000359.56
2007-03-2678481578481513,700362.22
2007-03-238328328238244,800366.22
2007-03-228358358278304,900368.89
2007-03-208328358278323,600369.78
2007-03-198488488358352,400371.11
2007-03-168498508478481,200376.89
2007-03-158538558458494,100377.33
2007-03-148628658528572,500380.89
2007-03-138858858728722,400387.56
2007-03-128888908728901,600395.56
2007-03-09881885870871800387.11
2007-03-08879889879879700390.67
2007-03-07876876871871700387.11
2007-03-06862883862883900392.44
2007-03-058658658658651,000384.44
2007-03-028658808658801,600391.11
2007-03-01866877866877500389.78
2007-02-288808838718834,000392.44
2007-02-278888908858862,200393.78
2007-02-268898918858908,000395.56
2007-02-238849008848934,200396.89
2007-02-228869168868943,700397.33
2007-02-218958958828932,300396.89
2007-02-209009009009001,600400
2007-02-19903903900900700400
2007-02-169019019009006,000400
2007-02-159009059009004,500400
2007-02-149109109009001,500400
2007-02-139289299109101,800404.44
2007-02-099059058929002,900400
2007-02-089119119019091,600404
2007-02-079259259139131,600405.78
2007-02-06925925925925100411.11
2007-02-059309319179252,900411.11
2007-02-029129509129503,500422.22
2007-02-01920940917940700417.78
2007-01-319159319159301,700413.33
2007-01-309209309159256,100411.11
2007-01-29965965950950800422.22
2007-01-2690997089896011,600426.67
2007-01-25940949939949800421.78
2007-01-249359449289362,100416
2007-01-23945945936936800416
2007-01-22948950948950300422.22
2007-01-199509509309461,200420.44
2007-01-18958959950950300422.22
2007-01-179289549289544,200424
2007-01-16936936930935700415.56
2007-01-15953954949950700422.22
2007-01-129309559309553,500424.44
2007-01-119509509509501,000422.22
2007-01-109419529419502,400422.22
2007-01-099509509409452,100420
2007-01-059209409209408,800417.78
2007-01-049269309269301,000413.33

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