1. HOME >
  2. 株価時系列 >
  3. 4709 >
  4. 2011年

4709 (株)IDホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30500510500510800226.67
2011-12-285305395305393,700239.56
2011-12-265355355155155,800228.89
2011-12-22527527521521800231.56
2011-12-20520520520520100231.11
2011-12-19528528518518600230.22
2011-12-1652652750752710,100234.22
2011-12-155155205145203,700231.11
2011-12-145055245055141,600228.44
2011-12-135005024985021,300223.11
2011-12-12504504502502600223.11
2011-12-09500500500500200222.22
2011-12-08499499499499200221.78
2011-12-05493493493493700219.11
2011-12-024804954804951,100220
2011-12-014684764684761,100211.56
2011-11-29515515515515500228.89
2011-11-284904904904906,600217.78
2011-11-254804974804853,600215.56
2011-11-244854924644886,500216.89
2011-11-22491494491494300219.56
2011-11-214894994884991,600221.78
2011-11-18495496488488400216.89
2011-11-16482496482496300220.44
2011-11-14496496496496900220.44
2011-11-10485485485485800215.56
2011-11-09485485485485500215.56
2011-11-084874874874873,000216.44
2011-11-07487487487487400216.44
2011-11-02491491491491100218.22
2011-11-014954954954951,000220
2011-10-314954954904952,800220
2011-10-285105104914952,600220
2011-10-275015014945001,000222.22
2011-10-265105105105104,900226.67
2011-10-255125125085091,300226.22
2011-10-24505510505510700226.67
2011-10-215005155005151,100228.89
2011-10-20500500494494200219.56
2011-10-19500500500500100222.22
2011-10-12500500500500100222.22
2011-10-07494499490499800221.78
2011-10-04491507491500300222.22
2011-10-03508508508508200225.78
2011-09-305055054785001,200222.22
2011-09-285235235235231,500232.44
2011-09-274915244915242,000232.89
2011-09-265065064764839,000214.67
2011-09-225165175145161,600229.33
2011-09-21522522520520200231.11
2011-09-20520522504522700232
2011-09-15518523518523200232.44
2011-09-12517517517517100229.78
2011-09-09515515507507300225.33
2011-09-08510510510510200226.67
2011-09-05510516510516600229.33
2011-08-315155155105101,100226.67
2011-08-305305305075192,100230.67
2011-08-295295295295292,100235.11
2011-08-265145145145145,100228.44
2011-08-255125125105121,000227.56
2011-08-245135135015101,900226.67
2011-08-235035105005101,800226.67
2011-08-225085115025111,100227.11
2011-08-19503507503507600225.33
2011-08-18512513512513700228
2011-08-17512512512512100227.56
2011-08-165125155005153,700228.89
2011-08-155105105065074,800225.33
2011-08-125025205025201,900231.11
2011-08-11510515510515300228.89
2011-08-10515515515515100228.89
2011-08-09526526515525400233.33
2011-08-085205265105261,400233.78
2011-08-055375375075112,300227.11
2011-08-04537537537537200238.67
2011-08-03534537534537200238.67
2011-08-02540540524524500232.89
2011-08-01542542520540800240
2011-07-29540540540540300240
2011-07-285415415415411,300240.44
2011-07-27540540540540300240
2011-07-2654854853853825,100239.11
2011-07-255245335185326,400236.44
2011-07-225235245205243,300232.89
2011-07-215175235175233,800232.44
2011-07-205165165125155,000228.89
2011-07-195115155095158,000228.89
2011-07-155055065055065,600224.89
2011-07-145085145055141,100228.44
2011-07-13515515511515500228.89
2011-07-11512512509511400227.11
2011-07-085105105055097,400226.22
2011-07-075075155075113,100227.11
2011-07-065105105085103,900226.67
2011-07-055165165105102,300226.67
2011-07-045195205165161,400229.33
2011-07-0151751750951212,500227.56
2011-06-305145215145212,500231.56
2011-06-29510514510514600228.44
2011-06-285145165045145,800228.44
2011-06-2752052051051012,000226.67
2011-06-245255265205225,600232
2011-06-235275295185282,900234.67
2011-06-225235255205212,900231.56
2011-06-215225235225232,800232.44
2011-06-205295295155151,800228.89
2011-06-175185185155182,200230.22
2011-06-16528528528528100234.67
2011-06-155235305235301,600235.56
2011-06-145185235175231,600232.44
2011-06-10522522522522100232
2011-06-09521521521521100231.56
2011-06-085305305205201,100231.11
2011-06-065135345115342,200237.33
2011-06-035165165115111,500227.11
2011-06-025215225195194,100230.67
2011-06-01545545522540600240
2011-05-305405455405451,600242.22
2011-05-275405405205253,600233.33
2011-05-265705705655654,800251.11
2011-05-2553260052955010,200244.44
2011-05-24525532524532800236.44
2011-05-235255295205291,000235.11
2011-05-205365365205314,100236
2011-05-19544544544544100241.78
2011-05-185275395275281,100234.67
2011-05-17526534526534600237.33
2011-05-13535535535535100237.78
2011-05-11532546531546800242.67
2011-05-105365365225296,700235.11
2011-05-06526546526546300242.67
2011-05-025595595395563,600247.11
2011-04-285395395395392,700239.56
2011-04-265305355155356,500237.78
2011-04-255305325275272,800234.22
2011-04-22530530525530500235.56
2011-04-215365395305302,500235.56
2011-04-20534540534540200240
2011-04-19539539539539600239.56
2011-04-185225355215353,700237.78
2011-04-13521538520538600239.11
2011-04-125255385255381,000239.11
2011-04-07527547527547300243.11
2011-04-06547547547547100243.11
2011-04-05525539520539300239.56
2011-04-01550555550555800246.67
2011-03-29526550525550400244.44
2011-03-285435555435556,900246.67
2011-03-255415515415501,300244.44
2011-03-245605605305484,500243.56
2011-03-235495495335482,900243.56
2011-03-225115395115391,800239.56
2011-03-185005185005182,800230.22
2011-03-174665094665001,500222.22
2011-03-164755174755171,100229.78
2011-03-155395394354834,400214.67
2011-03-145385475055194,300230.67
2011-03-11582589581588600261.33
2011-03-105905955815892,100261.78
2011-03-09590590590590100262.22
2011-03-085835905835904,200262.22
2011-03-076106105936062,700269.33
2011-03-046006206006203,100275.56
2011-03-036106105905932,300263.56
2011-03-025866005866001,200266.67
2011-03-015995995905991,700266.22
2011-02-286006005855939,900263.56
2011-02-255925925895901,100262.22
2011-02-24588593588593300263.56
2011-02-23583593583593300263.56
2011-02-225935935835881,700261.33
2011-02-215815925805924,800263.11
2011-02-18582582580582700258.67
2011-02-17582583580582900258.67
2011-02-165805835795821,400258.67
2011-02-15584584581581500258.22
2011-02-14582584582584500259.56
2011-02-10581584581584300259.56
2011-02-095785795705791,900257.33
2011-02-085855955755782,500256.89
2011-02-075856005705953,200264.44
2011-02-045795835795832,300259.11
2011-02-035775795705791,500257.33
2011-02-025825825715752,600255.56
2011-02-015705835645831,600259.11
2011-01-315695855665705,500253.33
2011-01-285855855705813,300258.22
2011-01-275855855655783,800256.89
2011-01-265805835735835,600259.11
2011-01-255685805685804,600257.78
2011-01-24568568565567400252
2011-01-215675685615643,100250.67
2011-01-205665715605641,900250.67
2011-01-195665685635641,400250.67
2011-01-18559563559563400250.22
2011-01-175525665525572,100247.56
2011-01-145555615555611,100249.33
2011-01-135645705605613,900249.33
2011-01-125655655615611,900249.33
2011-01-115605705605691,300252.89
2011-01-07560560560560500248.89
2011-01-065585705575624,600249.78
2011-01-055585675575579,000247.56
2011-01-045615745615709,800253.33

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