4709 (株)IDホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	521	548	521	548	900	243.56
2009-12-29	540	540	510	540	1,200	240
2009-12-28	548	548	535	535	7,500	237.78
2009-12-25	520	535	520	533	3,500	236.89
2009-12-24	533	533	522	522	700	232
2009-12-22	531	537	518	534	2,200	237.33
2009-12-21	540	540	530	530	200	235.56
2009-12-18	545	545	544	544	300	241.78
2009-12-17	547	560	547	560	300	248.89
2009-12-16	549	550	540	550	10,900	244.44
2009-12-15	560	579	560	579	1,400	257.33
2009-12-14	570	578	566	578	4,400	256.89
2009-12-11	579	579	569	570	4,000	253.33
2009-12-10	560	579	559	579	600	257.33
2009-12-09	560	574	558	560	1,700	248.89
2009-12-08	556	565	556	565	1,500	251.11
2009-12-04	568	568	561	561	1,800	249.33
2009-12-03	577	580	577	580	600	257.78
2009-11-30	578	578	578	578	1,200	256.89
2009-11-27	550	568	542	568	900	252.44
2009-11-26	566	569	560	560	5,800	248.89
2009-11-25	572	587	572	586	1,900	260.44
2009-11-24	567	572	566	572	2,600	254.22
2009-11-20	564	564	564	564	100	250.67
2009-11-19	569	569	563	563	700	250.22
2009-11-18	565	584	565	584	200	259.56
2009-11-17	563	583	563	583	1,200	259.11
2009-11-16	561	567	561	561	1,000	249.33
2009-11-12	600	600	600	600	100	266.67
2009-11-05	590	610	590	610	200	271.11
2009-11-02	635	655	615	615	600	273.33
2009-10-30	630	630	600	629	4,700	279.56
2009-10-29	658	658	658	658	100	292.44
2009-10-28	675	675	675	675	1,000	300
2009-10-27	640	675	640	675	700	300
2009-10-26	657	657	655	655	4,400	291.11
2009-10-23	638	657	638	647	900	287.56
2009-10-22	629	630	623	623	1,700	276.89
2009-10-21	611	629	610	629	400	279.56
2009-10-20	600	620	600	620	1,300	275.56
2009-10-16	600	600	599	600	700	266.67
2009-10-15	588	588	580	580	1,100	257.78
2009-10-14	598	598	598	598	300	265.78
2009-10-13	625	625	575	599	500	266.22
2009-10-09	607	607	607	607	100	269.78
2009-10-06	584	591	584	591	200	262.67
2009-10-05	565	565	544	564	1,100	250.67
2009-10-01	583	591	571	591	1,500	262.67
2009-09-29	600	600	599	600	1,600	266.67
2009-09-28	609	619	609	619	7,800	275.11
2009-09-25	635	636	617	629	4,200	279.56
2009-09-24	641	641	635	635	600	282.22
2009-09-18	645	646	640	640	300	284.44
2009-09-17	626	644	626	644	1,000	286.22
2009-09-16	627	628	617	627	3,600	278.67
2009-09-15	627	627	627	627	300	278.67
2009-09-14	657	657	637	647	1,000	287.56
2009-09-09	645	645	645	645	300	286.67
2009-09-08	665	665	665	665	100	295.56
2009-09-07	690	710	690	710	200	315.56
2009-09-04	660	660	660	660	100	293.33
2009-09-03	664	664	664	664	100	295.11
2009-09-02	665	665	665	665	100	295.56
2009-09-01	666	666	666	666	300	296
2009-08-31	669	669	669	669	100	297.33
2009-08-28	690	690	670	670	1,700	297.78
2009-08-27	673	680	668	680	2,600	302.22
2009-08-26	698	698	677	693	4,900	308
2009-08-25	695	700	693	700	4,400	311.11
2009-08-24	687	693	687	693	1,100	308
2009-08-21	680	682	680	681	1,400	302.67
2009-08-20	672	675	672	675	200	300
2009-08-19	661	661	661	661	100	293.78
2009-08-18	680	680	680	680	500	302.22
2009-08-17	690	700	680	680	400	302.22
2009-08-14	670	689	670	689	200	306.22
2009-08-13	671	689	671	689	400	306.22
2009-08-12	656	676	656	676	1,000	300.44
2009-08-10	660	680	660	670	1,500	297.78
2009-08-07	690	690	690	690	100	306.67
2009-08-06	686	686	677	680	600	302.22
2009-08-05	696	696	696	696	100	309.33
2009-08-04	700	719	696	696	1,500	309.33
2009-08-03	691	700	691	700	800	311.11
2009-07-30	700	701	700	701	500	311.56
2009-07-29	720	720	720	720	100	320
2009-07-28	750	750	720	720	2,400	320
2009-07-27	735	740	735	740	16,200	328.89
2009-07-24	670	720	670	700	10,900	311.11
2009-07-23	647	670	643	670	5,400	297.78
2009-07-22	637	656	637	645	2,500	286.67
2009-07-21	623	632	623	628	1,100	279.11
2009-07-17	620	631	612	621	3,000	276
2009-07-16	610	620	610	620	900	275.56
2009-07-15	610	620	610	610	300	271.11
2009-07-14	601	601	600	600	1,000	266.67
2009-07-13	601	601	600	600	1,500	266.67
2009-07-10	602	602	600	600	1,800	266.67
2009-07-09	620	620	610	610	2,200	271.11
2009-07-08	610	610	610	610	100	271.11
2009-07-07	637	660	611	620	6,100	275.56
2009-07-06	677	677	630	640	2,600	284.44
2009-07-03	678	678	677	678	2,900	301.33
2009-07-02	650	660	646	646	3,300	287.11
2009-07-01	598	605	598	600	10,100	266.67
2009-06-30	553	570	553	570	1,200	253.33
2009-06-29	543	550	540	550	3,200	244.44
2009-06-26	530	533	530	533	9,100	236.89
2009-06-25	525	534	523	530	6,000	235.56
2009-06-24	528	529	519	525	2,800	233.33
2009-06-23	525	527	523	526	2,500	233.78
2009-06-22	521	526	520	526	3,400	233.78
2009-06-19	517	518	517	518	900	230.22
2009-06-18	517	519	517	519	1,500	230.67
2009-06-17	515	519	513	519	900	230.67
2009-06-16	521	525	514	514	700	228.44
2009-06-15	528	530	521	521	3,800	231.56
2009-06-12	514	526	514	523	2,800	232.44
2009-06-11	515	521	515	518	1,500	230.22
2009-06-10	511	521	511	520	3,600	231.11
2009-06-09	529	529	511	529	1,400	235.11
2009-06-08	510	544	510	530	1,500	235.56
2009-06-05	505	505	500	501	3,800	222.67
2009-06-03	511	512	510	510	1,100	226.67
2009-06-02	520	520	519	520	2,900	231.11
2009-06-01	525	525	520	520	700	231.11
2009-05-29	530	530	530	530	500	235.56
2009-05-28	525	525	525	525	2,800	233.33
2009-05-27	514	520	512	520	1,000	231.11
2009-05-26	515	515	504	510	7,800	226.67
2009-05-25	510	511	509	510	3,500	226.67
2009-05-22	510	512	510	511	1,400	227.11
2009-05-21	510	511	510	511	1,600	227.11
2009-05-20	509	510	509	510	800	226.67
2009-05-19	508	508	506	506	200	224.89
2009-05-18	510	527	504	504	26,300	224
2009-05-15	525	545	520	520	12,900	231.11
2009-05-13	526	527	526	527	200	234.22
2009-05-12	534	534	534	534	300	237.33
2009-05-11	521	524	520	524	1,100	232.89
2009-05-08	526	526	517	518	1,200	230.22
2009-05-07	520	532	520	532	800	236.44
2009-05-01	520	520	520	520	600	231.11
2009-04-30	516	516	516	516	100	229.33
2009-04-28	536	536	536	536	1,500	238.22
2009-04-27	536	536	536	536	5,400	238.22
2009-04-24	531	533	531	533	1,700	236.89
2009-04-23	523	536	523	536	500	238.22
2009-04-22	520	520	520	520	100	231.11
2009-04-21	510	520	510	520	300	231.11
2009-04-20	504	504	504	504	100	224
2009-04-17	513	513	513	513	100	228
2009-04-16	530	530	520	530	2,000	235.56
2009-04-09	523	530	523	530	600	235.56
2009-04-08	519	520	518	520	2,400	231.11
2009-04-07	516	520	516	520	3,900	231.11
2009-04-06	520	520	520	520	3,000	231.11
2009-04-03	520	520	520	520	400	231.11
2009-04-02	520	525	520	525	300	233.33
2009-04-01	514	520	514	520	1,700	231.11
2009-03-30	530	530	520	520	1,500	231.11
2009-03-27	515	520	515	520	400	231.11
2009-03-26	515	515	515	515	5,000	228.89
2009-03-25	501	519	500	519	10,800	230.67
2009-03-24	500	500	500	500	100	222.22
2009-03-23	496	496	496	496	300	220.44
2009-03-19	500	500	500	500	300	222.22
2009-03-17	510	510	510	510	100	226.67
2009-03-16	480	480	480	480	6,400	213.33
2009-03-13	501	510	490	490	300	217.78
2009-03-12	501	501	501	501	100	222.67
2009-03-11	510	510	510	510	800	226.67
2009-03-02	528	528	528	528	1,400	234.67
2009-02-27	523	524	523	524	400	232.89
2009-02-26	537	537	524	524	5,200	232.89
2009-02-25	501	523	501	523	1,400	232.44
2009-02-24	515	515	500	500	600	222.22
2009-02-23	515	515	515	515	200	228.89
2009-02-18	490	518	490	515	2,000	228.89
2009-02-16	525	525	525	525	700	233.33
2009-02-10	500	500	500	500	600	222.22
2009-02-09	500	500	500	500	500	222.22
2009-02-06	487	500	487	500	300	222.22
2009-02-05	485	485	485	485	100	215.56
2009-02-04	490	490	490	490	2,300	217.78
2009-02-03	500	500	500	500	200	222.22
2009-01-28	524	524	524	524	1,400	232.89
2009-01-27	524	524	524	524	300	232.89
2009-01-26	524	524	524	524	5,400	232.89
2009-01-23	520	525	515	515	3,000	228.89
2009-01-22	510	510	510	510	300	226.67
2009-01-20	515	515	515	515	100	228.89
2009-01-15	524	525	515	515	400	228.89
2009-01-14	520	520	510	510	1,600	226.67
2009-01-09	501	525	500	525	1,300	233.33
2009-01-08	505	525	505	525	700	233.33
2009-01-07	496	500	496	500	3,800	222.22

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 [2009年度]

4709 (株)IDホールディングスの時系列データ [2009年度]