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
2007-12-28	645	645	645	645	1,000	286.67
2007-12-27	615	645	615	645	400	286.67
2007-12-26	630	630	612	612	4,200	272
2007-12-25	615	650	610	650	2,500	288.89
2007-12-21	620	620	610	610	300	271.11
2007-12-20	629	629	629	629	1,000	279.56
2007-12-19	629	629	629	629	200	279.56
2007-12-18	630	650	625	630	1,100	280
2007-12-17	663	671	650	650	11,700	288.89
2007-12-14	631	633	630	630	2,200	280
2007-12-13	633	633	629	630	2,900	280
2007-12-12	630	630	630	630	300	280
2007-12-11	639	649	639	640	5,800	284.44
2007-12-10	634	640	626	626	300	278.22
2007-12-07	614	624	614	624	1,300	277.33
2007-12-06	640	640	640	640	100	284.44
2007-12-05	630	630	630	630	100	280
2007-12-04	639	649	632	636	1,500	282.67
2007-12-03	645	679	645	658	1,800	292.44
2007-11-30	640	640	610	640	1,000	284.44
2007-11-29	639	639	639	639	100	284
2007-11-28	639	639	632	632	2,500	280.89
2007-11-27	620	620	620	620	200	275.56
2007-11-26	637	637	617	617	3,800	274.22
2007-11-22	595	620	595	620	400	275.56
2007-11-21	569	575	569	575	600	255.56
2007-11-20	561	565	548	565	1,700	251.11
2007-11-16	562	562	561	561	4,700	249.33
2007-11-14	561	562	561	561	1,500	249.33
2007-11-13	562	562	557	557	700	247.56
2007-11-12	562	562	562	562	200	249.78
2007-11-09	580	580	580	580	5,600	257.78
2007-11-08	595	595	580	580	2,300	257.78
2007-11-07	590	591	590	590	4,300	262.22
2007-11-06	621	621	590	590	2,800	262.22
2007-11-05	623	623	623	623	200	276.89
2007-11-01	640	640	640	640	100	284.44
2007-10-31	633	633	632	632	200	280.89
2007-10-30	640	640	640	640	1,000	284.44
2007-10-29	657	657	655	655	1,200	291.11
2007-10-26	635	638	635	638	4,500	283.56
2007-10-25	600	605	600	605	1,000	268.89
2007-10-24	587	600	587	600	4,900	266.67
2007-10-23	595	600	595	600	600	266.67
2007-10-22	581	594	580	594	2,500	264
2007-10-19	587	594	587	594	300	264
2007-10-18	590	600	590	600	9,300	266.67
2007-10-17	590	590	590	590	2,200	262.22
2007-10-16	595	595	590	590	3,600	262.22
2007-10-15	600	600	595	595	300	264.44
2007-10-12	603	603	596	596	12,200	264.89
2007-10-11	597	614	597	614	3,400	272.89
2007-10-10	600	601	595	601	8,300	267.11
2007-10-09	580	595	580	595	4,300	264.44
2007-10-05	570	575	570	570	3,500	253.33
2007-10-04	575	575	565	570	4,100	253.33
2007-10-03	565	575	565	575	5,800	255.56
2007-10-02	565	565	565	565	500	251.11
2007-10-01	556	560	556	560	600	248.89
2007-09-28	565	569	560	560	4,300	248.89
2007-09-27	551	560	550	560	11,400	248.89
2007-09-26	570	570	541	543	8,300	241.33
2007-09-25	547	555	545	555	1,400	246.67
2007-09-21	550	550	545	550	2,600	244.44
2007-09-20	565	565	544	550	2,800	244.44
2007-09-19	565	570	565	565	4,100	251.11
2007-09-18	585	585	555	556	1,800	247.11
2007-09-14	580	585	580	585	1,400	260
2007-09-12	591	591	580	580	2,500	257.78
2007-09-11	610	610	598	600	5,500	266.67
2007-09-10	605	610	605	610	6,000	271.11
2007-09-06	615	615	610	615	600	273.33
2007-09-05	640	640	620	620	1,500	275.56
2007-09-04	640	640	640	640	3,000	284.44
2007-09-03	645	645	645	645	700	286.67
2007-08-31	618	635	618	635	1,300	282.22
2007-08-30	630	635	618	628	1,300	279.11
2007-08-29	635	635	615	626	700	278.22
2007-08-28	670	670	640	645	2,000	286.67
2007-08-27	686	686	656	657	5,300	292
2007-08-24	656	656	646	656	2,700	291.56
2007-08-23	652	657	651	656	1,400	291.56
2007-08-22	651	660	651	656	2,300	291.56
2007-08-21	680	680	680	680	100	302.22
2007-08-17	679	698	660	670	10,800	297.78
2007-08-16	683	685	680	685	3,400	304.44
2007-08-15	710	710	683	685	3,200	304.44
2007-08-14	689	709	689	709	300	315.11
2007-08-13	680	709	680	709	1,000	315.11
2007-08-10	710	710	710	710	100	315.56
2007-08-09	700	710	700	710	2,000	315.56
2007-08-08	705	705	705	705	200	313.33
2007-08-07	715	715	715	715	100	317.78
2007-08-06	711	711	711	711	100	316
2007-08-03	737	737	737	737	5,000	327.56
2007-08-02	710	710	710	710	3,000	315.56
2007-08-01	710	710	710	710	100	315.56
2007-07-31	710	710	710	710	1,900	315.56
2007-07-30	700	725	679	725	8,300	322.22
2007-07-27	702	726	702	715	2,600	317.78
2007-07-26	759	759	726	726	15,900	322.67
2007-07-25	725	730	725	729	2,400	324
2007-07-24	715	734	715	726	1,400	322.67
2007-07-23	735	735	735	735	300	326.67
2007-07-20	727	735	727	735	1,100	326.67
2007-07-19	735	735	726	735	1,600	326.67
2007-07-18	744	744	733	733	200	325.78
2007-07-17	751	751	748	748	1,500	332.44
2007-07-13	750	755	750	750	5,300	333.33
2007-07-12	750	750	747	748	900	332.44
2007-07-11	743	746	743	746	800	331.56
2007-07-10	743	744	743	744	700	330.67
2007-07-09	742	760	742	760	400	337.78
2007-07-06	743	760	742	760	400	337.78
2007-07-05	750	750	740	744	1,900	330.67
2007-07-04	765	775	760	760	6,200	337.78
2007-07-03	791	791	765	765	2,900	340
2007-07-02	766	768	766	768	700	341.33
2007-06-29	769	769	769	769	5,100	341.78
2007-06-28	755	755	755	755	500	335.56
2007-06-27	740	740	740	740	1,400	328.89
2007-06-26	738	740	735	740	5,800	328.89
2007-06-25	740	740	739	739	1,300	328.44
2007-06-22	723	740	723	740	800	328.89
2007-06-21	730	730	725	725	3,700	322.22
2007-06-20	725	732	725	729	3,500	324
2007-06-19	732	732	732	732	200	325.33
2007-06-18	735	735	735	735	2,100	326.67
2007-06-15	740	745	740	745	1,200	331.11
2007-06-14	740	753	740	753	800	334.67
2007-06-13	750	752	750	752	400	334.22
2007-06-11	740	750	740	750	2,100	333.33
2007-06-07	726	740	726	740	400	328.89
2007-06-06	725	726	721	726	2,200	322.67
2007-06-05	750	750	706	717	6,100	318.67
2007-06-04	748	770	745	770	1,000	342.22
2007-06-01	746	748	746	746	1,900	331.56
2007-05-31	740	747	740	747	1,100	332
2007-05-30	721	747	720	730	6,800	324.44
2007-05-29	747	747	747	747	600	332
2007-05-28	740	743	726	732	3,500	325.33
2007-05-25	725	725	705	705	2,500	313.33
2007-05-24	730	733	715	725	7,600	322.22
2007-05-23	687	714	687	714	5,000	317.33
2007-05-22	680	685	680	685	1,400	304.44
2007-05-21	666	680	665	674	2,800	299.56
2007-05-18	660	665	660	665	3,500	295.56
2007-05-17	659	664	659	662	25,800	294.22
2007-05-16	660	661	653	660	9,600	293.33
2007-05-15	670	675	650	654	7,200	290.67
2007-05-14	700	700	675	680	19,900	302.22
2007-05-11	695	704	695	703	4,100	312.44
2007-05-10	699	700	698	700	5,400	311.11
2007-05-09	701	702	697	699	12,300	310.67
2007-05-08	703	705	701	702	3,700	312
2007-05-07	706	706	700	703	7,900	312.44
2007-05-02	696	702	695	696	4,600	309.33
2007-05-01	718	718	694	694	6,700	308.44
2007-04-27	703	703	691	700	5,800	311.11
2007-04-26	719	719	702	703	5,900	312.44
2007-04-25	704	714	704	709	2,600	315.11
2007-04-24	708	714	705	710	9,100	315.56
2007-04-23	725	725	715	720	2,800	320
2007-04-20	747	753	725	725	1,300	322.22
2007-04-19	725	737	711	737	3,300	327.56
2007-04-18	760	760	714	735	11,600	326.67
2007-04-17	735	755	735	755	3,300	335.56
2007-04-16	739	740	735	735	4,000	326.67
2007-04-13	742	749	733	739	6,800	328.44
2007-04-12	763	763	731	741	6,600	329.33
2007-04-11	755	760	749	760	4,800	337.78
2007-04-10	761	762	754	755	11,800	335.56
2007-04-09	770	770	767	767	1,500	340.89
2007-04-06	780	780	775	775	2,500	344.44
2007-04-05	807	807	781	794	7,300	352.89
2007-04-04	795	803	795	797	2,500	354.22
2007-04-03	792	794	787	794	1,600	352.89
2007-04-02	800	800	800	800	500	355.56
2007-03-30	785	805	785	805	3,000	357.78
2007-03-29	780	799	780	794	5,300	352.89
2007-03-28	814	816	805	810	2,300	360
2007-03-27	810	810	801	809	1,000	359.56
2007-03-26	784	815	784	815	13,700	362.22
2007-03-23	832	832	823	824	4,800	366.22
2007-03-22	835	835	827	830	4,900	368.89
2007-03-20	832	835	827	832	3,600	369.78
2007-03-19	848	848	835	835	2,400	371.11
2007-03-16	849	850	847	848	1,200	376.89
2007-03-15	853	855	845	849	4,100	377.33
2007-03-14	862	865	852	857	2,500	380.89
2007-03-13	885	885	872	872	2,400	387.56
2007-03-12	888	890	872	890	1,600	395.56
2007-03-09	881	885	870	871	800	387.11
2007-03-08	879	889	879	879	700	390.67
2007-03-07	876	876	871	871	700	387.11
2007-03-06	862	883	862	883	900	392.44
2007-03-05	865	865	865	865	1,000	384.44
2007-03-02	865	880	865	880	1,600	391.11
2007-03-01	866	877	866	877	500	389.78
2007-02-28	880	883	871	883	4,000	392.44
2007-02-27	888	890	885	886	2,200	393.78
2007-02-26	889	891	885	890	8,000	395.56
2007-02-23	884	900	884	893	4,200	396.89
2007-02-22	886	916	886	894	3,700	397.33
2007-02-21	895	895	882	893	2,300	396.89
2007-02-20	900	900	900	900	1,600	400
2007-02-19	903	903	900	900	700	400
2007-02-16	901	901	900	900	6,000	400
2007-02-15	900	905	900	900	4,500	400
2007-02-14	910	910	900	900	1,500	400
2007-02-13	928	929	910	910	1,800	404.44
2007-02-09	905	905	892	900	2,900	400
2007-02-08	911	911	901	909	1,600	404
2007-02-07	925	925	913	913	1,600	405.78
2007-02-06	925	925	925	925	100	411.11
2007-02-05	930	931	917	925	2,900	411.11
2007-02-02	912	950	912	950	3,500	422.22
2007-02-01	920	940	917	940	700	417.78
2007-01-31	915	931	915	930	1,700	413.33
2007-01-30	920	930	915	925	6,100	411.11
2007-01-29	965	965	950	950	800	422.22
2007-01-26	909	970	898	960	11,600	426.67
2007-01-25	940	949	939	949	800	421.78
2007-01-24	935	944	928	936	2,100	416
2007-01-23	945	945	936	936	800	416
2007-01-22	948	950	948	950	300	422.22
2007-01-19	950	950	930	946	1,200	420.44
2007-01-18	958	959	950	950	300	422.22
2007-01-17	928	954	928	954	4,200	424
2007-01-16	936	936	930	935	700	415.56
2007-01-15	953	954	949	950	700	422.22
2007-01-12	930	955	930	955	3,500	424.44
2007-01-11	950	950	950	950	1,000	422.22
2007-01-10	941	952	941	950	2,400	422.22
2007-01-09	950	950	940	945	2,100	420
2007-01-05	920	940	920	940	8,800	417.78
2007-01-04	926	930	926	930	1,000	413.33

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

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 [2007年度]

4709 (株)IDホールディングスの時系列データ [2007年度]