4709 (株)IDホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 492 | 496 | 492 | 496 | 1,800 | 220.44 |
| 2008-12-26 | 477 | 492 | 477 | 478 | 5,800 | 212.44 |
| 2008-12-25 | 453 | 480 | 453 | 480 | 4,700 | 213.33 |
| 2008-12-24 | 520 | 520 | 445 | 450 | 10,800 | 200 |
| 2008-12-19 | 496 | 521 | 496 | 521 | 200 | 231.56 |
| 2008-12-18 | 495 | 496 | 495 | 495 | 2,100 | 220 |
| 2008-12-17 | 505 | 505 | 505 | 505 | 700 | 224.44 |
| 2008-12-16 | 535 | 535 | 515 | 515 | 10,000 | 228.89 |
| 2008-12-15 | 492 | 510 | 492 | 510 | 6,500 | 226.67 |
| 2008-12-12 | 486 | 490 | 486 | 490 | 300 | 217.78 |
| 2008-12-11 | 485 | 486 | 480 | 482 | 1,600 | 214.22 |
| 2008-12-10 | 485 | 492 | 485 | 485 | 6,500 | 215.56 |
| 2008-12-09 | 482 | 485 | 482 | 485 | 500 | 215.56 |
| 2008-12-08 | 490 | 491 | 490 | 491 | 300 | 218.22 |
| 2008-12-04 | 490 | 491 | 490 | 490 | 2,100 | 217.78 |
| 2008-12-03 | 500 | 500 | 500 | 500 | 2,900 | 222.22 |
| 2008-12-02 | 499 | 500 | 499 | 500 | 2,700 | 222.22 |
| 2008-12-01 | 490 | 500 | 490 | 500 | 600 | 222.22 |
| 2008-11-28 | 510 | 510 | 475 | 500 | 2,800 | 222.22 |
| 2008-11-27 | 499 | 500 | 496 | 496 | 500 | 220.44 |
| 2008-11-26 | 510 | 510 | 499 | 500 | 6,400 | 222.22 |
| 2008-11-25 | 495 | 500 | 490 | 500 | 4,300 | 222.22 |
| 2008-11-21 | 476 | 476 | 476 | 476 | 100 | 211.56 |
| 2008-11-20 | 479 | 479 | 470 | 471 | 3,500 | 209.33 |
| 2008-11-19 | 460 | 480 | 460 | 480 | 900 | 213.33 |
| 2008-11-18 | 458 | 460 | 450 | 460 | 2,600 | 204.44 |
| 2008-11-17 | 454 | 454 | 445 | 450 | 3,000 | 200 |
| 2008-11-14 | 484 | 484 | 459 | 459 | 300 | 204 |
| 2008-11-13 | 483 | 483 | 458 | 459 | 3,000 | 204 |
| 2008-11-12 | 490 | 495 | 488 | 488 | 1,300 | 216.89 |
| 2008-11-11 | 490 | 490 | 490 | 490 | 500 | 217.78 |
| 2008-11-10 | 495 | 495 | 495 | 495 | 400 | 220 |
| 2008-11-07 | 485 | 495 | 485 | 495 | 300 | 220 |
| 2008-11-05 | 500 | 520 | 500 | 500 | 2,200 | 222.22 |
| 2008-11-04 | 475 | 480 | 475 | 480 | 1,400 | 213.33 |
| 2008-10-29 | 470 | 470 | 470 | 470 | 300 | 208.89 |
| 2008-10-28 | 497 | 497 | 470 | 470 | 2,000 | 208.89 |
| 2008-10-27 | 483 | 483 | 483 | 483 | 5,600 | 214.67 |
| 2008-10-24 | 453 | 468 | 453 | 460 | 400 | 204.44 |
| 2008-10-23 | 435 | 435 | 431 | 431 | 200 | 191.56 |
| 2008-10-22 | 455 | 460 | 455 | 455 | 1,400 | 202.22 |
| 2008-10-21 | 405 | 430 | 405 | 430 | 600 | 191.11 |
| 2008-10-17 | 405 | 405 | 400 | 400 | 400 | 177.78 |
| 2008-10-16 | 395 | 410 | 395 | 410 | 3,300 | 182.22 |
| 2008-10-15 | 440 | 440 | 440 | 440 | 400 | 195.56 |
| 2008-10-14 | 475 | 475 | 425 | 440 | 2,800 | 195.56 |
| 2008-10-10 | 410 | 410 | 390 | 400 | 2,500 | 177.78 |
| 2008-10-09 | 435 | 435 | 385 | 395 | 6,200 | 175.56 |
| 2008-10-08 | 491 | 510 | 430 | 430 | 2,100 | 191.11 |
| 2008-10-07 | 540 | 570 | 530 | 530 | 1,100 | 235.56 |
| 2008-10-02 | 615 | 615 | 592 | 592 | 2,300 | 263.11 |
| 2008-10-01 | 599 | 609 | 599 | 605 | 700 | 268.89 |
| 2008-09-30 | 589 | 629 | 589 | 629 | 200 | 279.56 |
| 2008-09-29 | 648 | 649 | 629 | 629 | 1,700 | 279.56 |
| 2008-09-26 | 645 | 645 | 605 | 630 | 4,200 | 280 |
| 2008-09-25 | 647 | 647 | 623 | 635 | 1,400 | 282.22 |
| 2008-09-24 | 613 | 613 | 613 | 613 | 100 | 272.44 |
| 2008-09-22 | 620 | 620 | 599 | 600 | 900 | 266.67 |
| 2008-09-19 | 590 | 590 | 590 | 590 | 100 | 262.22 |
| 2008-09-17 | 590 | 590 | 590 | 590 | 100 | 262.22 |
| 2008-09-16 | 530 | 570 | 530 | 570 | 1,100 | 253.33 |
| 2008-09-12 | 590 | 590 | 590 | 590 | 500 | 262.22 |
| 2008-09-09 | 609 | 647 | 609 | 647 | 300 | 287.56 |
| 2008-09-08 | 605 | 650 | 605 | 650 | 500 | 288.89 |
| 2008-09-05 | 590 | 620 | 590 | 615 | 700 | 273.33 |
| 2008-09-04 | 640 | 640 | 630 | 630 | 600 | 280 |
| 2008-09-02 | 645 | 645 | 645 | 645 | 100 | 286.67 |
| 2008-08-28 | 660 | 660 | 660 | 660 | 1,100 | 293.33 |
| 2008-08-27 | 641 | 641 | 641 | 641 | 200 | 284.89 |
| 2008-08-26 | 667 | 667 | 647 | 647 | 3,800 | 287.56 |
| 2008-08-25 | 645 | 660 | 645 | 660 | 900 | 293.33 |
| 2008-08-22 | 635 | 635 | 631 | 635 | 1,700 | 282.22 |
| 2008-08-21 | 655 | 655 | 655 | 655 | 100 | 291.11 |
| 2008-08-19 | 655 | 655 | 655 | 655 | 100 | 291.11 |
| 2008-08-18 | 630 | 634 | 630 | 634 | 500 | 281.78 |
| 2008-08-15 | 664 | 664 | 664 | 664 | 100 | 295.11 |
| 2008-08-14 | 635 | 666 | 635 | 666 | 500 | 296 |
| 2008-08-13 | 665 | 665 | 664 | 665 | 600 | 295.56 |
| 2008-08-08 | 637 | 665 | 637 | 665 | 300 | 295.56 |
| 2008-08-07 | 666 | 668 | 666 | 667 | 700 | 296.44 |
| 2008-08-06 | 667 | 667 | 667 | 667 | 100 | 296.44 |
| 2008-08-05 | 668 | 669 | 659 | 659 | 700 | 292.89 |
| 2008-08-04 | 666 | 671 | 656 | 669 | 2,600 | 297.33 |
| 2008-08-01 | 670 | 690 | 664 | 690 | 1,000 | 306.67 |
| 2008-07-30 | 698 | 700 | 698 | 700 | 1,100 | 311.11 |
| 2008-07-29 | 740 | 740 | 709 | 728 | 1,300 | 323.56 |
| 2008-07-28 | 729 | 730 | 716 | 730 | 16,900 | 324.44 |
| 2008-07-25 | 673 | 695 | 666 | 695 | 2,000 | 308.89 |
| 2008-07-24 | 662 | 680 | 662 | 680 | 4,300 | 302.22 |
| 2008-07-23 | 651 | 680 | 651 | 669 | 1,100 | 297.33 |
| 2008-07-22 | 648 | 655 | 642 | 655 | 1,300 | 291.11 |
| 2008-07-18 | 675 | 675 | 645 | 645 | 700 | 286.67 |
| 2008-07-17 | 680 | 680 | 680 | 680 | 300 | 302.22 |
| 2008-07-16 | 680 | 680 | 680 | 680 | 100 | 302.22 |
| 2008-07-14 | 673 | 700 | 673 | 700 | 1,500 | 311.11 |
| 2008-07-11 | 656 | 663 | 656 | 663 | 200 | 294.67 |
| 2008-07-10 | 650 | 650 | 650 | 650 | 100 | 288.89 |
| 2008-07-09 | 670 | 670 | 670 | 670 | 300 | 297.78 |
| 2008-07-07 | 662 | 690 | 662 | 690 | 1,100 | 306.67 |
| 2008-07-04 | 682 | 682 | 662 | 662 | 700 | 294.22 |
| 2008-07-03 | 707 | 707 | 700 | 700 | 300 | 311.11 |
| 2008-07-02 | 740 | 740 | 710 | 710 | 2,900 | 315.56 |
| 2008-07-01 | 712 | 740 | 700 | 740 | 7,600 | 328.89 |
| 2008-06-30 | 679 | 679 | 679 | 679 | 800 | 301.78 |
| 2008-06-26 | 671 | 671 | 671 | 671 | 3,400 | 298.22 |
| 2008-06-25 | 669 | 670 | 658 | 662 | 1,800 | 294.22 |
| 2008-06-24 | 643 | 660 | 641 | 655 | 1,100 | 291.11 |
| 2008-06-20 | 630 | 630 | 630 | 630 | 500 | 280 |
| 2008-06-19 | 650 | 650 | 650 | 650 | 100 | 288.89 |
| 2008-06-18 | 645 | 645 | 630 | 630 | 200 | 280 |
| 2008-06-17 | 644 | 645 | 644 | 645 | 200 | 286.67 |
| 2008-06-16 | 643 | 643 | 630 | 630 | 1,400 | 280 |
| 2008-06-13 | 685 | 685 | 665 | 665 | 200 | 295.56 |
| 2008-06-10 | 646 | 688 | 646 | 688 | 8,400 | 305.78 |
| 2008-06-06 | 646 | 650 | 646 | 650 | 400 | 288.89 |
| 2008-06-05 | 665 | 665 | 665 | 665 | 300 | 295.56 |
| 2008-06-03 | 670 | 670 | 655 | 655 | 1,200 | 291.11 |
| 2008-05-30 | 670 | 670 | 670 | 670 | 300 | 297.78 |
| 2008-05-29 | 670 | 670 | 670 | 670 | 200 | 297.78 |
| 2008-05-28 | 675 | 680 | 660 | 680 | 5,400 | 302.22 |
| 2008-05-27 | 662 | 670 | 660 | 670 | 700 | 297.78 |
| 2008-05-26 | 688 | 688 | 660 | 660 | 3,800 | 293.33 |
| 2008-05-23 | 631 | 659 | 631 | 659 | 2,800 | 292.89 |
| 2008-05-22 | 644 | 644 | 639 | 639 | 800 | 284 |
| 2008-05-21 | 656 | 656 | 639 | 639 | 1,600 | 284 |
| 2008-05-20 | 632 | 642 | 632 | 642 | 300 | 285.33 |
| 2008-05-19 | 650 | 652 | 650 | 650 | 1,100 | 288.89 |
| 2008-05-15 | 679 | 679 | 679 | 679 | 100 | 301.78 |
| 2008-05-14 | 649 | 699 | 630 | 650 | 3,200 | 288.89 |
| 2008-05-13 | 650 | 650 | 650 | 650 | 1,600 | 288.89 |
| 2008-05-12 | 600 | 600 | 600 | 600 | 300 | 266.67 |
| 2008-05-08 | 602 | 602 | 600 | 600 | 400 | 266.67 |
| 2008-05-07 | 606 | 607 | 602 | 602 | 2,200 | 267.56 |
| 2008-05-02 | 605 | 605 | 605 | 605 | 200 | 268.89 |
| 2008-05-01 | 603 | 603 | 570 | 600 | 2,100 | 266.67 |
| 2008-04-30 | 619 | 619 | 619 | 619 | 200 | 275.11 |
| 2008-04-28 | 672 | 672 | 659 | 659 | 5,200 | 292.89 |
| 2008-04-25 | 630 | 640 | 621 | 640 | 1,400 | 284.44 |
| 2008-04-22 | 601 | 601 | 601 | 601 | 1,000 | 267.11 |
| 2008-04-21 | 595 | 600 | 595 | 600 | 1,200 | 266.67 |
| 2008-04-18 | 570 | 581 | 552 | 581 | 800 | 258.22 |
| 2008-04-17 | 599 | 599 | 580 | 580 | 1,300 | 257.78 |
| 2008-04-16 | 585 | 600 | 585 | 600 | 2,100 | 266.67 |
| 2008-04-15 | 585 | 585 | 585 | 585 | 100 | 260 |
| 2008-04-14 | 586 | 586 | 586 | 586 | 200 | 260.44 |
| 2008-04-11 | 585 | 586 | 585 | 586 | 200 | 260.44 |
| 2008-04-10 | 583 | 585 | 583 | 585 | 200 | 260 |
| 2008-04-09 | 600 | 600 | 600 | 600 | 1,200 | 266.67 |
| 2008-04-08 | 620 | 620 | 610 | 610 | 1,300 | 271.11 |
| 2008-04-07 | 621 | 621 | 620 | 620 | 400 | 275.56 |
| 2008-04-04 | 610 | 610 | 600 | 600 | 400 | 266.67 |
| 2008-04-03 | 610 | 610 | 600 | 600 | 700 | 266.67 |
| 2008-04-01 | 610 | 610 | 610 | 610 | 300 | 271.11 |
| 2008-03-31 | 616 | 620 | 610 | 610 | 1,100 | 271.11 |
| 2008-03-28 | 626 | 626 | 616 | 616 | 2,200 | 273.78 |
| 2008-03-27 | 616 | 616 | 610 | 616 | 700 | 273.78 |
| 2008-03-26 | 620 | 620 | 616 | 616 | 5,000 | 273.78 |
| 2008-03-25 | 610 | 614 | 610 | 614 | 3,400 | 272.89 |
| 2008-03-24 | 610 | 610 | 609 | 609 | 300 | 270.67 |
| 2008-03-21 | 620 | 620 | 600 | 600 | 2,000 | 266.67 |
| 2008-03-19 | 576 | 580 | 576 | 580 | 4,000 | 257.78 |
| 2008-03-17 | 575 | 575 | 550 | 550 | 2,900 | 244.44 |
| 2008-03-14 | 546 | 559 | 520 | 558 | 3,700 | 248 |
| 2008-03-13 | 580 | 580 | 575 | 575 | 200 | 255.56 |
| 2008-03-12 | 590 | 600 | 581 | 590 | 1,800 | 262.22 |
| 2008-03-11 | 591 | 610 | 591 | 600 | 500 | 266.67 |
| 2008-03-10 | 650 | 650 | 615 | 615 | 3,300 | 273.33 |
| 2008-03-07 | 690 | 690 | 682 | 690 | 3,800 | 306.67 |
| 2008-03-06 | 690 | 690 | 680 | 690 | 1,300 | 306.67 |
| 2008-03-05 | 690 | 690 | 690 | 690 | 2,100 | 306.67 |
| 2008-03-04 | 705 | 710 | 700 | 700 | 1,000 | 311.11 |
| 2008-03-03 | 700 | 705 | 690 | 705 | 2,200 | 313.33 |
| 2008-02-29 | 700 | 700 | 700 | 700 | 1,200 | 311.11 |
| 2008-02-28 | 690 | 700 | 690 | 700 | 2,600 | 311.11 |
| 2008-02-27 | 690 | 690 | 680 | 680 | 500 | 302.22 |
| 2008-02-26 | 700 | 700 | 699 | 699 | 3,500 | 310.67 |
| 2008-02-25 | 670 | 675 | 669 | 675 | 4,300 | 300 |
| 2008-02-22 | 670 | 670 | 657 | 670 | 12,400 | 297.78 |
| 2008-02-21 | 650 | 660 | 650 | 660 | 11,500 | 293.33 |
| 2008-02-20 | 620 | 630 | 610 | 620 | 3,700 | 275.56 |
| 2008-02-19 | 620 | 620 | 620 | 620 | 200 | 275.56 |
| 2008-02-18 | 610 | 610 | 610 | 610 | 3,800 | 271.11 |
| 2008-02-15 | 600 | 610 | 600 | 600 | 1,600 | 266.67 |
| 2008-02-13 | 610 | 610 | 610 | 610 | 500 | 271.11 |
| 2008-02-08 | 584 | 590 | 584 | 590 | 400 | 262.22 |
| 2008-02-07 | 615 | 615 | 614 | 614 | 400 | 272.89 |
| 2008-02-05 | 610 | 610 | 610 | 610 | 200 | 271.11 |
| 2008-02-04 | 581 | 581 | 581 | 581 | 100 | 258.22 |
| 2008-01-29 | 615 | 615 | 615 | 615 | 1,800 | 273.33 |
| 2008-01-28 | 617 | 617 | 605 | 605 | 5,500 | 268.89 |
| 2008-01-25 | 589 | 589 | 585 | 588 | 2,000 | 261.33 |
| 2008-01-24 | 529 | 560 | 529 | 550 | 1,900 | 244.44 |
| 2008-01-23 | 510 | 511 | 510 | 511 | 900 | 227.11 |
| 2008-01-22 | 538 | 558 | 538 | 540 | 1,400 | 240 |
| 2008-01-21 | 549 | 589 | 549 | 589 | 400 | 261.78 |
| 2008-01-18 | 588 | 589 | 573 | 589 | 500 | 261.78 |
| 2008-01-17 | 539 | 589 | 538 | 589 | 1,700 | 261.78 |
| 2008-01-16 | 550 | 550 | 549 | 549 | 2,000 | 244 |
| 2008-01-15 | 550 | 579 | 550 | 579 | 500 | 257.33 |
| 2008-01-11 | 552 | 552 | 552 | 552 | 3,100 | 245.33 |
| 2008-01-10 | 589 | 589 | 559 | 559 | 300 | 248.44 |
| 2008-01-09 | 590 | 590 | 580 | 590 | 500 | 262.22 |
| 2008-01-08 | 590 | 590 | 590 | 590 | 1,700 | 262.22 |
| 2008-01-07 | 611 | 611 | 611 | 611 | 200 | 271.56 |
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
