1. HOME >
  2. 株価時系列 >
  3. 4709 >
  4. 2012年

4709 (株)IDホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285105205105203,400231.11
2012-12-27515520515520700231.11
2012-12-265105105105108,100226.67
2012-12-255155305155301,600235.56
2012-12-215185185145142,800228.44
2012-12-205145165145163,300229.33
2012-12-195145155145141,200228.44
2012-12-18512513512513600228
2012-12-1751651651651615,600229.33
2012-12-1452152151751710,500229.78
2012-12-135205245175242,600232.89
2012-12-125205245195192,000230.67
2012-12-11518518518518500230.22
2012-12-1050551450551027,400226.67
2012-12-07533534533534200237.33
2012-12-065305325305321,300236.44
2012-12-055255315255311,200236
2012-12-045365375355351,700237.78
2012-12-035335405335381,800239.11
2012-11-30532532532532200236.44
2012-11-29530531530531600236
2012-11-285315315315311,500236
2012-11-275305305305302,100235.56
2012-11-265385385235278,300234.22
2012-11-225305305255282,700234.67
2012-11-215305355305301,800235.56
2012-11-20525530525530600235.56
2012-11-195295295235231,200232.44
2012-11-16527527527527200234.22
2012-11-155195225195212,100231.56
2012-11-1454054052052516,700233.33
2012-11-13545545540540200240
2012-11-095645645555552,700246.67
2012-11-085605615605614,700249.33
2012-11-0755056555056517,400251.11
2012-11-05539539539539100239.56
2012-10-31530530522522500232
2012-10-30525525525525500233.33
2012-10-295425425265262,100233.78
2012-10-265375375305307,400235.56
2012-10-255285305285303,500235.56
2012-10-235285285285281,200234.67
2012-10-2252752852652712,500234.22
2012-10-195305375175172,700229.78
2012-10-18520520520520400231.11
2012-10-16515519515519500230.67
2012-10-15516521516521400231.56
2012-10-12521521521521100231.56
2012-10-05530530530530400235.56
2012-10-02520520520520400231.11
2012-09-285365365365361,500238.22
2012-09-27533536533536300238.22
2012-09-265335335285287,300234.67
2012-09-255215245185211,800231.56
2012-09-245375375205201,400231.11
2012-09-21515515511511200227.11
2012-09-205155215155161,000229.33
2012-09-19508509508509300226.22
2012-09-185095145095111,300227.11
2012-09-14519519519519100230.67
2012-09-13510510510510400226.67
2012-09-12517517517517300229.78
2012-09-06513524513524500232.89
2012-09-04525532525525300233.33
2012-09-03534534534534100237.33
2012-08-30516530516530300235.56
2012-08-295165165075071,000225.33
2012-08-285435435215212,500231.56
2012-08-2754154153153510,800237.78
2012-08-245305365305314,500236
2012-08-235245305245301,000235.56
2012-08-22517520517518600230.22
2012-08-21512512512512200227.56
2012-08-205105105105101,000226.67
2012-08-14513513510510200226.67
2012-08-13530530511511600227.11
2012-08-10502502502502100223.11
2012-08-09505505505505200224.44
2012-08-07497497497497400220.89
2012-08-06504507504507400225.33
2012-08-035125175015171,800229.78
2012-08-02502502502502200223.11
2012-08-015005044985031,400223.56
2012-07-305355355115122,500227.56
2012-07-27520520520520500231.11
2012-07-2652852852852827,400234.67
2012-07-255315385305389,400239.11
2012-07-245305355265302,200235.56
2012-07-235265405245305,300235.56
2012-07-20522526522526800233.78
2012-07-19520521520521600231.56
2012-07-185285285125184,100230.22
2012-07-175155205155201,000231.11
2012-07-13511512511511400227.11
2012-07-12512512511511200227.11
2012-07-115205205105102,900226.67
2012-07-105125325125141,500228.44
2012-07-09510517510512400227.56
2012-07-06510520509520700231.11
2012-07-05509512509512300227.56
2012-07-04503503503503300223.56
2012-07-035005095005093,100226.22
2012-07-0250551550550610,200224.89
2012-06-295205255105248,100232.89
2012-06-285325325265283,700234.67
2012-06-27521527521527700234.22
2012-06-2652052951851910,400230.67
2012-06-255235315235301,800235.56
2012-06-22515520515520600231.11
2012-06-21515515515515500228.89
2012-06-20511519511513800228
2012-06-19510514510514500228.44
2012-06-18510510507510800226.67
2012-06-155095105095101,200226.67
2012-06-14501501501501100222.67
2012-06-13500505500505700224.44
2012-06-115005005005002,000222.22
2012-06-085015104974971,000220.89
2012-06-05502502501501200222.67
2012-06-04506506506506300224.89
2012-06-01526526526526200233.78
2012-05-31526526526526100233.78
2012-05-285255255165167,100229.33
2012-05-255055205055193,700230.67
2012-05-24499500499500800222.22
2012-05-23500500499499300221.78
2012-05-22500500500500200222.22
2012-05-21495500495500200222.22
2012-05-16500500500500200222.22
2012-05-154924934854932,100219.11
2012-05-14500503500500300222.22
2012-05-11507507507507100225.33
2012-05-10501501501501100222.67
2012-05-09499500499500500222.22
2012-05-085005004974971,100220.89
2012-05-07516516516516400229.33
2012-05-02498498498498200221.33
2012-05-015255254984981,900221.33
2012-04-27519519514514200228.44
2012-04-265195195195195,000230.67
2012-04-255165205165182,500230.22
2012-04-24515518515515900228.89
2012-04-235135185125182,100230.22
2012-04-205105155105132,600228
2012-04-18509510509510500226.67
2012-04-12500500500500200222.22
2012-04-11496496492492500218.67
2012-04-09506506506506100224.89
2012-04-065005004964981,200221.33
2012-04-055055055005001,700222.22
2012-04-03511520510520400231.11
2012-04-025275275115111,400227.11
2012-03-305155155105101,300226.67
2012-03-29515515515515100228.89
2012-03-285335335015152,800228.89
2012-03-275405425395391,300239.56
2012-03-265405425375379,700238.67
2012-03-235505525505504,200244.44
2012-03-225505515465511,700244.89
2012-03-215485535465522,000245.33
2012-03-195375505375448,900241.78
2012-03-16534536534536300238.22
2012-03-15536536536536200238.22
2012-03-14537538537538400239.11
2012-03-13531534531533400236.89
2012-03-125395395315311,000236
2012-03-095385405385391,500239.56
2012-03-08530530529530400235.56
2012-03-07528530528530600235.56
2012-03-065275305275302,600235.56
2012-03-05529529529529200235.11
2012-03-02527529527528700234.67
2012-03-015305335275271,300234.22
2012-02-295335335295304,700235.56
2012-02-285415415355351,600237.78
2012-02-275265335255266,700233.78
2012-02-245365365315354,000237.78
2012-02-23536536529536700238.22
2012-02-225205255205211,300231.56
2012-02-215145205145201,700231.11
2012-02-20520520513513900228
2012-02-17510510510510100226.67
2012-02-16514514514514100228.44
2012-02-15510510510510100226.67
2012-02-13510510510510100226.67
2012-02-08516516516516100229.33
2012-02-06508508506506600224.89
2012-02-02505505505505100224.44
2012-01-305185185085081,700225.78
2012-01-27508508508508600225.78
2012-01-265095095025026,200223.11
2012-01-255095175095162,100229.33
2012-01-245105104965054,300224.44
2012-01-234995014995012,100222.67
2012-01-20505509505509300226.22
2012-01-19500500500500100222.22
2012-01-18499499496496600220.44
2012-01-175055054954951,100220
2012-01-165135134904972,900220.89
2012-01-12504504504504100224
2012-01-11511511511511100227.11
2012-01-104975034975031,100223.56
2012-01-06508508508508100225.78

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