1. HOME >
  2. 株価時系列 >
  3. 4709 >
  4. 2013年

4709 (株)IDホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3056857556656952,400252.89
2013-12-2756056355356320,700250.22
2013-12-2655457455155663,000247.11
2013-12-2554456054255423,700246.22
2013-12-2456556655055021,900244.44
2013-12-2056456755856123,100249.33
2013-12-1956657856257021,400253.33
2013-12-1858058056056527,500251.11
2013-12-1757560355857647,000256
2013-12-1657057256257031,200253.33
2013-12-1357057355556925,900252.89
2013-12-1258459556956940,000252.89
2013-12-1158058657458328,200259.11
2013-12-1057058057057910,000257.33
2013-12-0956157356156629,500251.56
2013-12-065755775695715,200253.78
2013-12-0557558057057510,800255.56
2013-12-0458058057258010,900257.78
2013-12-035805865725808,200257.78
2013-12-0259059056958033,700257.78
2013-11-2960160158359911,000266.22
2013-11-286106106006036,100268
2013-11-276136145925999,200266.22
2013-11-2659862058060331,900268
2013-11-2558959557659210,900263.11
2013-11-2261261357758539,600260
2013-11-21568659555594107,100264
2013-11-2057057055056011,400248.89
2013-11-195715795655703,300253.33
2013-11-1857360056057215,600254.22
2013-11-155615615545585,900248
2013-11-145425555425502,700244.44
2013-11-135475475365386,800239.11
2013-11-125425585385412,200240.44
2013-11-115395415375372,500238.67
2013-11-085405405335352,500237.78
2013-11-075425565405403,500240
2013-11-065395415315356,700237.78
2013-11-055455455375383,200239.11
2013-11-0155756553253612,800238.22
2013-10-3159160255056942,200252.89
2013-10-3058960957158123,500258.22
2013-10-2957559456559020,500262.22
2013-10-2856057555957526,500255.56
2013-10-255495595495527,800245.33
2013-10-245565595405524,700245.33
2013-10-235495595375568,900247.11
2013-10-225555555385493,700244
2013-10-2152855552855520,900246.67
2013-10-185295295215271,700234.22
2013-10-175275295205296,600235.11
2013-10-165255295255275,200234.22
2013-10-155255255255252,500233.33
2013-10-11525525525525100233.33
2013-10-105215255215222,000232
2013-10-09520522520521900231.56
2013-10-085205255205251,200233.33
2013-10-075255255205232,000232.44
2013-10-045245255235242,000232.89
2013-10-035255255235253,100233.33
2013-10-025255255255252,200233.33
2013-10-015235275235251,200233.33
2013-09-305305305165217,000231.56
2013-09-275245275165213,800231.56
2013-09-265245245135249,300232.89
2013-09-255275275245242,200232.89
2013-09-2452352552052410,000232.89
2013-09-205175195175181,000230.22
2013-09-195195205165167,100229.33
2013-09-18518519517519500230.67
2013-09-175175195165185,400230.22
2013-09-135165175165161,500229.33
2013-09-12516516516516800229.33
2013-09-115165185165171,900229.78
2013-09-105145175135152,000228.89
2013-09-095115155115123,300227.56
2013-09-065145145105122,500227.56
2013-09-055095175095141,400228.44
2013-09-045205205005088,000225.78
2013-09-03517520515515400228.89
2013-09-025195195175171,700229.78
2013-08-305205205205201,300231.11
2013-08-295155205155174,100229.78
2013-08-285165195135165,200229.33
2013-08-27514514512513700228
2013-08-2651151551051412,600228.44
2013-08-235155195125172,500229.78
2013-08-225105165105123,900227.56
2013-08-215165185155181,100230.22
2013-08-205165205145142,600228.44
2013-08-195155155155151,100228.89
2013-08-165145155145151,200228.89
2013-08-155105195105152,600228.89
2013-08-145105305085101,800226.67
2013-08-13510510506506500224.89
2013-08-12506510506509400226.22
2013-08-095085105085101,000226.67
2013-08-085115125085082,700225.78
2013-08-075125135115122,400227.56
2013-08-065125205115161,900229.33
2013-08-055185185155181,300230.22
2013-08-025135205135185,900230.22
2013-08-015235235135133,500228
2013-07-3151853151251511,800228.89
2013-07-305105215105212,000231.56
2013-07-295335335185182,300230.22
2013-07-2652552751851830,600230.22
2013-07-255285325245288,900234.67
2013-07-245285295265263,400233.78
2013-07-235305305235243,400232.89
2013-07-225205405205245,900232.89
2013-07-195195205195194,800230.67
2013-07-185175195175192,800230.67
2013-07-175155195145181,900230.22
2013-07-165175175125127,000227.56
2013-07-12511515511515700228.89
2013-07-115155155115121,600227.56
2013-07-105115115115111,600227.11
2013-07-095105115105111,300227.11
2013-07-08508510508510600226.67
2013-07-05510510508508300225.78
2013-07-035085125035121,300227.56
2013-07-025105105075071,200225.33
2013-07-0152252250850813,700225.78
2013-06-285125125075123,300227.56
2013-06-27500505497505900224.44
2013-06-265005004964969,600220.44
2013-06-255055105035105,100226.67
2013-06-245045044995041,400224
2013-06-214944974904975,400220.89
2013-06-20494494494494100219.56
2013-06-194934964904905,200217.78
2013-06-18495495492493800219.11
2013-06-17493493493493100219.11
2013-06-144974974914911,700218.22
2013-06-13498498498498100221.33
2013-06-124954974954971,200220.89
2013-06-11499499492497900220.89
2013-06-10491495491495900220
2013-06-0749750047848619,000216
2013-06-065105155005005,000222.22
2013-06-055155155055102,800226.67
2013-06-045105255035066,500224.89
2013-06-035175185135133,000228
2013-05-315235235215222,600232
2013-05-305195195105162,100229.33
2013-05-295275275165183,200230.22
2013-05-285225225205202,100231.11
2013-05-275235235135168,800229.33
2013-05-245165205135202,100231.11
2013-05-235275285125166,200229.33
2013-05-225275285205213,900231.56
2013-05-215295295205202,600231.11
2013-05-205185215185193,600230.67
2013-05-175115205115133,900228
2013-05-165185185105103,900226.67
2013-05-155225225185187,400230.22
2013-05-145285285245251,300233.33
2013-05-135235305235262,700233.78
2013-05-105205355205202,900231.11
2013-05-095225265155155,300228.89
2013-05-085205225205203,100231.11
2013-05-075165215135133,900228
2013-05-025135155055132,600228
2013-05-015155155075104,400226.67
2013-04-3051651650151114,100227.11
2013-04-2651051050650810,200225.78
2013-04-255115175085129,000227.56
2013-04-245105105055095,900226.22
2013-04-235035085035089,200225.78
2013-04-225035045015045,300224
2013-04-19502502498499400221.78
2013-04-184985024955013,800222.67
2013-04-174974994974993,700221.78
2013-04-164965004935003,000222.22
2013-04-154995014954956,500220
2013-04-125105105005012,600222.67
2013-04-115055055005002,700222.22
2013-04-10510510505505200224.44
2013-04-095085085055051,200224.44
2013-04-08505505500500700222.22
2013-04-055145144905004,700222.22
2013-04-044924964864961,500220.44
2013-04-03499499499499400221.78
2013-04-025045044904925,800218.67
2013-04-015055125025021,800223.11
2013-03-295085115055051,400224.44
2013-03-285085085085082,100225.78
2013-03-275125125075123,200227.56
2013-03-2652252652052114,000231.56
2013-03-255205235205232,400232.44
2013-03-225215215185201,500231.11
2013-03-2152452551651713,500229.78
2013-03-195215235195193,900230.67
2013-03-185185235185192,200230.67
2013-03-155175195175178,200229.78
2013-03-145155175155171,400229.78
2013-03-135135155125132,800228
2013-03-1251651650951310,200228
2013-03-1151652251651610,000229.33
2013-03-085185205165165,800229.33
2013-03-075155185125185,900230.22
2013-03-065145155135155,700228.89
2013-03-0551051650951112,700227.11
2013-03-045105125095091,900226.22
2013-03-015095095045085,600225.78
2013-02-285105105085103,200226.67
2013-02-275115135115123,100227.56
2013-02-2651051250950911,400226.22
2013-02-255145165145161,200229.33
2013-02-225165165105102,600226.67
2013-02-21515515515515400228.89
2013-02-20510510510510400226.67
2013-02-19508508508508100225.78
2013-02-185085085065081,100225.78
2013-02-155075075005053,700224.44
2013-02-145105105055073,800225.33
2013-02-135125155105103,100226.67
2013-02-125175175165161,400229.33
2013-02-085165175165171,000229.78
2013-02-075175195155151,700228.89
2013-02-065155175155172,900229.78
2013-02-05511511511511700227.11
2013-02-045175175105116,000227.11
2013-02-015175175155162,900229.33
2013-01-31517518517517800229.78
2013-01-305175175175171,200229.78
2013-01-295175175135132,100228
2013-01-2851551551551512,500228.89
2013-01-255155185155184,300230.22
2013-01-245155175155152,400228.89
2013-01-2351751851751815,500230.22
2013-01-225155155135131,100228
2013-01-215145155125154,500228.89
2013-01-185175185145161,300229.33
2013-01-175155175145173,000229.78
2013-01-165165185165171,000229.78
2013-01-155185205155186,000230.22
2013-01-11515520515520200231.11
2013-01-095195205135191,900230.67
2013-01-085165205165209,800231.11
2013-01-075205215165201,200231.11
2013-01-045205205115201,400231.11

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