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