4709 (株)IDホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	569	569	568	569	800	252.89
2010-12-29	565	569	565	569	1,200	252.89
2010-12-28	548	590	544	559	6,100	248.44
2010-12-27	531	540	531	540	9,900	240
2010-12-24	530	558	530	557	10,600	247.56
2010-12-22	559	560	557	560	1,300	248.89
2010-12-21	560	560	555	558	7,500	248
2010-12-20	561	564	560	560	2,000	248.89
2010-12-17	557	564	557	564	800	250.67
2010-12-16	567	567	558	558	8,900	248
2010-12-15	568	569	568	568	1,400	252.44
2010-12-14	563	568	558	568	6,900	252.44
2010-12-13	561	562	561	561	1,900	249.33
2010-12-10	564	565	564	565	700	251.11
2010-12-09	574	574	565	565	300	251.11
2010-12-08	559	570	559	570	2,900	253.33
2010-12-07	559	569	559	562	2,900	249.78
2010-12-06	550	550	550	550	2,000	244.44
2010-12-02	570	570	560	570	3,200	253.33
2010-12-01	571	571	571	571	100	253.78
2010-11-30	571	571	571	571	100	253.78
2010-11-29	571	571	571	571	2,300	253.78
2010-11-26	568	568	541	568	7,600	252.44
2010-11-25	550	570	549	570	4,200	253.33
2010-11-24	541	548	541	548	1,200	243.56
2010-11-22	542	548	542	548	300	243.56
2010-11-19	546	547	540	541	1,500	240.44
2010-11-18	539	544	539	544	1,200	241.78
2010-11-17	537	539	537	539	300	239.56
2010-11-16	530	531	530	531	200	236
2010-11-15	531	531	531	531	100	236
2010-11-12	540	540	530	539	1,700	239.56
2010-11-11	535	540	530	540	5,000	240
2010-11-10	545	545	545	545	100	242.22
2010-11-09	536	536	536	536	1,100	238.22
2010-11-08	545	565	538	538	1,700	239.11
2010-11-05	552	564	552	564	300	250.67
2010-11-02	559	572	546	546	2,300	242.67
2010-10-28	575	575	575	575	1,100	255.56
2010-10-27	576	579	576	579	600	257.33
2010-10-26	570	578	560	578	5,100	256.89
2010-10-25	574	580	570	579	3,900	257.33
2010-10-22	560	570	560	570	800	253.33
2010-10-21	563	563	563	563	400	250.22
2010-10-20	562	564	562	564	200	250.67
2010-10-19	559	559	559	559	100	248.44
2010-10-15	564	564	564	564	100	250.67
2010-10-12	555	574	555	574	300	255.11
2010-10-08	565	565	565	565	800	251.11
2010-10-07	564	564	564	564	100	250.67
2010-10-06	555	555	555	555	100	246.67
2010-10-05	557	564	555	564	2,400	250.67
2010-10-01	571	571	567	567	1,000	252
2010-09-30	588	588	586	586	300	260.44
2010-09-29	580	606	580	606	300	269.33
2010-09-28	599	599	570	590	2,500	262.22
2010-09-27	577	587	567	582	5,200	258.67
2010-09-24	580	587	578	578	2,800	256.89
2010-09-22	581	581	577	577	800	256.44
2010-09-21	578	583	578	578	1,200	256.89
2010-09-17	589	589	573	575	1,700	255.56
2010-09-16	570	589	566	589	1,100	261.78
2010-09-15	560	575	560	575	900	255.56
2010-09-14	564	569	560	569	300	252.89
2010-09-13	565	575	557	564	1,000	250.67
2010-09-10	557	579	557	566	4,100	251.56
2010-09-09	579	579	550	570	3,300	253.33
2010-09-08	568	589	568	589	400	261.78
2010-09-07	577	587	577	587	400	260.89
2010-09-06	572	592	572	585	300	260
2010-09-03	571	598	571	580	1,100	257.78
2010-09-02	576	596	576	577	500	256.44
2010-09-01	595	605	595	596	400	264.89
2010-08-30	622	625	606	625	1,400	277.78
2010-08-27	625	625	605	605	400	268.89
2010-08-26	620	620	605	605	5,300	268.89
2010-08-25	611	619	605	619	4,500	275.11
2010-08-24	609	620	609	610	2,300	271.11
2010-08-23	605	605	600	600	500	266.67
2010-08-20	606	606	606	606	100	269.33
2010-08-16	581	609	581	609	200	270.67
2010-08-13	579	599	579	599	500	266.22
2010-08-12	582	599	572	599	700	266.22
2010-08-11	610	610	600	600	2,000	266.67
2010-08-10	580	600	580	600	2,100	266.67
2010-08-09	590	600	590	600	2,100	266.67
2010-08-06	615	615	585	610	5,200	271.11
2010-08-05	605	605	605	605	2,000	268.89
2010-08-04	609	620	601	601	3,500	267.11
2010-08-02	620	620	620	620	100	275.56
2010-07-30	615	620	610	620	600	275.56
2010-07-29	610	630	610	630	400	280
2010-07-28	640	640	640	640	3,100	284.44
2010-07-27	615	631	615	631	4,200	280.44
2010-07-26	647	647	619	619	19,200	275.11
2010-07-23	605	617	605	617	6,300	274.22
2010-07-22	600	610	600	601	2,700	267.11
2010-07-21	593	596	590	596	2,500	264.89
2010-07-20	595	595	584	587	4,300	260.89
2010-07-16	580	580	575	580	1,300	257.78
2010-07-15	580	590	580	580	3,300	257.78
2010-07-13	567	585	567	585	1,200	260
2010-07-12	558	570	558	570	700	253.33
2010-07-09	561	561	561	561	100	249.33
2010-07-07	560	560	553	553	200	245.78
2010-07-06	567	570	560	570	2,000	253.33
2010-07-05	551	560	547	560	2,500	248.89
2010-07-02	560	561	560	560	900	248.89
2010-07-01	562	562	560	560	9,000	248.89
2010-06-30	537	553	536	536	6,800	238.22
2010-06-29	538	544	537	537	1,900	238.67
2010-06-28	545	545	536	536	6,100	238.22
2010-06-25	545	545	530	535	5,000	237.78
2010-06-24	528	537	525	530	3,500	235.56
2010-06-23	524	524	515	519	2,800	230.67
2010-06-22	515	519	515	516	4,500	229.33
2010-06-21	503	515	503	510	2,200	226.67
2010-06-17	522	522	513	513	600	228
2010-06-16	506	524	506	524	2,400	232.89
2010-06-15	503	505	497	505	1,400	224.44
2010-06-14	497	497	497	497	200	220.89
2010-06-11	497	497	497	497	100	220.89
2010-06-10	484	484	484	484	800	215.11
2010-06-08	492	497	492	497	400	220.89
2010-06-07	482	482	482	482	100	214.22
2010-06-04	494	494	483	489	4,500	217.33
2010-06-03	500	500	494	494	600	219.56
2010-06-01	500	500	500	500	200	222.22
2010-05-31	500	500	500	500	100	222.22
2010-05-28	499	501	499	501	1,400	222.67
2010-05-27	492	492	486	486	600	216
2010-05-26	506	506	484	484	6,500	215.11
2010-05-25	493	505	493	498	2,600	221.33
2010-05-24	490	490	488	488	1,000	216.89
2010-05-21	484	490	480	490	2,300	217.78
2010-05-20	509	511	502	502	500	223.11
2010-05-19	511	511	511	511	600	227.11
2010-05-18	520	520	511	511	1,300	227.11
2010-05-17	535	535	525	525	2,100	233.33
2010-05-14	534	535	526	529	900	235.11
2010-05-13	535	537	525	525	1,800	233.33
2010-05-12	544	544	535	540	1,500	240
2010-05-11	560	561	535	561	2,400	249.33
2010-05-10	536	560	535	560	1,800	248.89
2010-05-07	550	550	540	550	1,200	244.44
2010-05-06	552	583	552	575	2,500	255.56
2010-04-30	530	621	530	599	15,200	266.22
2010-04-28	570	570	531	537	5,500	238.67
2010-04-27	546	568	545	558	4,700	248
2010-04-26	596	599	560	571	13,000	253.78
2010-04-23	560	640	560	606	27,500	269.33
2010-04-22	516	540	516	540	3,900	240
2010-04-21	512	516	510	516	1,500	229.33
2010-04-20	515	515	506	511	5,400	227.11
2010-04-19	503	511	503	510	1,600	226.67
2010-04-16	505	505	502	503	4,100	223.56
2010-04-15	509	509	500	504	700	224
2010-04-14	500	509	500	509	3,000	226.22
2010-04-13	496	496	491	495	3,500	220
2010-04-12	500	500	491	496	3,900	220.44
2010-04-09	498	503	495	498	1,800	221.33
2010-04-08	501	503	500	503	500	223.56
2010-04-07	495	501	495	501	1,100	222.67
2010-04-06	494	495	494	495	200	220
2010-04-05	494	494	492	492	900	218.67
2010-04-02	492	499	486	486	1,600	216
2010-04-01	498	499	490	490	4,200	217.78
2010-03-31	500	500	498	498	1,000	221.33
2010-03-30	500	502	500	502	1,300	223.11
2010-03-29	506	506	502	502	1,600	223.11
2010-03-26	522	522	512	519	6,500	230.67
2010-03-25	515	517	514	517	2,400	229.78
2010-03-24	514	514	510	510	4,700	226.67
2010-03-23	507	520	502	505	2,800	224.44
2010-03-19	500	504	495	500	3,100	222.22
2010-03-18	500	500	500	500	1,000	222.22
2010-03-17	498	500	495	495	1,100	220
2010-03-16	495	495	493	493	200	219.11
2010-03-15	497	497	497	497	100	220.89
2010-03-12	491	491	491	491	100	218.22
2010-03-11	500	500	500	500	700	222.22
2010-03-10	515	515	490	514	800	228.44
2010-03-09	475	520	475	520	4,500	231.11
2010-03-08	480	480	480	480	100	213.33
2010-03-05	471	472	471	472	400	209.78
2010-03-04	473	475	473	475	800	211.11
2010-03-03	477	477	471	474	1,500	210.67
2010-03-02	471	471	470	471	600	209.33
2010-03-01	467	467	467	467	1,700	207.56
2010-02-26	469	469	451	459	11,500	204
2010-02-25	492	500	482	483	5,000	214.67
2010-02-24	482	496	469	496	2,200	220.44
2010-02-23	465	481	465	481	1,100	213.78
2010-02-22	474	477	462	463	5,200	205.78
2010-02-19	478	478	466	473	4,100	210.22
2010-02-18	482	486	479	482	1,800	214.22
2010-02-16	490	491	486	489	1,100	217.33
2010-02-15	484	496	484	490	800	217.78
2010-02-12	490	490	483	483	1,200	214.67
2010-02-05	491	491	491	491	100	218.22
2010-02-01	500	520	500	500	800	222.22
2010-01-29	501	501	500	500	800	222.22
2010-01-28	510	510	502	509	1,900	226.22
2010-01-27	500	520	499	520	1,100	231.11
2010-01-26	508	510	506	510	5,900	226.67
2010-01-25	524	534	518	518	2,900	230.22
2010-01-22	519	535	514	524	1,800	232.89
2010-01-21	516	526	512	525	1,600	233.33
2010-01-20	519	520	515	515	1,800	228.89
2010-01-19	526	527	517	527	3,500	234.22
2010-01-18	521	536	514	536	2,600	238.22
2010-01-14	520	530	510	530	1,400	235.56
2010-01-08	540	540	540	540	100	240
2010-01-06	528	528	520	520	2,200	231.11

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 [2010年度]

4709 (株)IDホールディングスの時系列データ [2010年度]