4709 (株)IDホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	913	915	902	910	8,200	404.44
2014-12-29	898	908	897	900	12,700	400
2014-12-26	877	892	877	888	17,100	394.67
2014-12-25	876	880	874	880	10,400	391.11
2014-12-24	880	890	871	881	23,700	391.56
2014-12-22	881	885	877	880	13,800	391.11
2014-12-19	886	892	870	877	24,500	389.78
2014-12-18	880	883	878	882	5,500	392
2014-12-17	879	886	876	876	8,800	389.33
2014-12-16	895	900	877	879	26,200	390.67
2014-12-15	881	896	881	887	6,600	394.22
2014-12-12	886	899	885	888	9,900	394.67
2014-12-11	885	892	883	883	9,600	392.44
2014-12-10	891	905	884	888	20,800	394.67
2014-12-09	903	903	891	892	9,800	396.44
2014-12-08	896	902	893	900	14,900	400
2014-12-05	900	902	893	899	8,900	399.56
2014-12-04	896	903	891	899	12,700	399.56
2014-12-03	914	914	888	896	15,700	398.22
2014-12-02	909	922	892	906	35,500	402.67
2014-12-01	912	926	909	920	15,100	408.89
2014-11-28	911	911	899	908	13,300	403.56
2014-11-27	913	914	886	886	22,600	393.78
2014-11-26	910	914	909	914	9,800	406.22
2014-11-25	906	916	905	915	11,000	406.67
2014-11-21	900	910	880	906	29,200	402.67
2014-11-20	901	912	900	900	10,800	400
2014-11-19	920	920	899	912	17,500	405.33
2014-11-18	911	914	906	913	10,100	405.78
2014-11-17	916	916	900	907	35,700	403.11
2014-11-14	905	910	899	903	15,000	401.33
2014-11-13	890	899	890	894	9,900	397.33
2014-11-12	899	902	890	891	16,700	396
2014-11-11	898	910	892	901	16,200	400.44
2014-11-10	902	915	898	902	20,700	400.89
2014-11-07	910	927	908	924	24,500	410.67
2014-11-06	914	930	905	917	30,200	407.56
2014-11-05	888	919	888	914	30,300	406.22
2014-11-04	931	939	883	889	76,400	395.11
2014-10-31	946	978	935	939	169,900	417.33
2014-10-30	987	992	951	961	141,700	427.11
2014-10-29	980	995	979	981	37,100	436
2014-10-28	980	985	960	979	19,500	435.11
2014-10-27	962	980	932	980	23,500	435.56
2014-10-24	960	967	942	942	18,100	418.67
2014-10-23	944	959	928	953	17,900	423.56
2014-10-22	979	979	928	944	24,600	419.56
2014-10-21	974	980	948	973	13,600	432.44
2014-10-20	971	998	970	979	17,100	435.11
2014-10-17	998	1,002	963	968	28,600	430.22
2014-10-16	993	998	962	996	30,400	442.67
2014-10-15	982	1,002	962	1,002	35,800	445.33
2014-10-14	964	975	907	974	38,100	432.89
2014-10-10	980	997	960	964	28,700	428.44
2014-10-09	1,005	1,005	970	976	46,900	433.78
2014-10-08	980	1,018	965	1,007	148,800	447.56
2014-10-07	945	955	920	955	21,200	424.44
2014-10-06	905	950	905	950	16,100	422.22
2014-10-03	898	914	890	908	15,000	403.56
2014-10-02	921	944	900	913	20,800	405.78
2014-10-01	959	959	929	947	35,500	420.89
2014-09-30	976	977	938	955	32,700	424.44
2014-09-29	946	978	936	968	47,500	430.22
2014-09-26	901	931	901	931	21,000	413.78
2014-09-25	912	912	877	912	15,700	405.33
2014-09-24	891	903	886	900	21,800	400
2014-09-22	881	908	870	905	28,500	402.22
2014-09-19	896	898	875	881	17,800	391.56
2014-09-18	897	908	894	899	18,800	399.56
2014-09-17	915	920	886	912	38,900	405.33
2014-09-16	923	928	910	915	28,600	406.67
2014-09-12	930	935	921	923	34,600	410.22
2014-09-11	939	952	936	940	18,100	417.78
2014-09-10	946	954	928	954	37,200	424
2014-09-09	985	985	955	961	25,400	427.11
2014-09-08	985	989	926	985	51,300	437.78
2014-09-05	980	983	921	983	42,600	436.89
2014-09-04	1,009	1,009	965	978	48,400	434.67
2014-09-03	1,003	1,015	992	1,005	37,700	446.67
2014-09-02	1,089	1,089	980	988	266,100	439.11
2014-09-01	1,060	1,078	1,042	1,078	82,400	479.11
2014-08-29	1,042	1,042	1,017	1,042	25,300	463.11
2014-08-28	998	1,051	990	1,040	74,600	462.22
2014-08-27	995	1,001	987	999	23,300	444
2014-08-26	1,000	1,008	989	1,008	29,500	448
2014-08-25	981	1,000	970	1,000	16,100	444.44
2014-08-22	997	997	978	990	22,100	440
2014-08-21	992	1,000	985	996	17,700	442.67
2014-08-20	990	1,015	986	992	22,400	440.89
2014-08-19	998	1,000	983	991	16,500	440.44
2014-08-18	1,000	1,083	983	986	76,000	438.22
2014-08-15	941	1,008	940	1,000	76,000	444.44
2014-08-14	915	948	915	948	55,400	421.33
2014-08-13	887	938	887	914	17,700	406.22
2014-08-12	880	888	876	887	10,200	394.22
2014-08-11	890	890	855	882	15,000	392
2014-08-08	898	898	833	865	38,800	384.44
2014-08-07	854	952	842	898	106,000	399.11
2014-08-06	878	888	855	861	31,300	382.67
2014-08-05	912	914	892	893	26,200	396.89
2014-08-04	870	910	870	908	28,800	403.56
2014-08-01	838	870	838	870	21,400	386.67
2014-07-31	889	908	830	853	45,100	379.11
2014-07-30	899	900	888	893	17,700	396.89
2014-07-29	876	903	870	900	20,000	400
2014-07-28	894	900	878	882	50,300	392
2014-07-25	859	890	850	879	39,000	390.67
2014-07-24	871	872	843	859	23,700	381.78
2014-07-23	836	879	834	879	49,900	390.67
2014-07-22	825	836	820	835	14,000	371.11
2014-07-18	820	830	810	822	7,900	365.33
2014-07-17	824	837	820	825	11,300	366.67
2014-07-16	827	838	820	826	13,100	367.11
2014-07-15	835	844	823	836	26,000	371.56
2014-07-14	810	832	810	828	17,900	368
2014-07-11	795	820	795	807	12,400	358.67
2014-07-10	805	820	797	799	16,600	355.11
2014-07-09	791	820	790	803	15,100	356.89
2014-07-08	797	802	789	796	6,000	353.78
2014-07-07	805	810	800	810	5,800	360
2014-07-04	786	806	786	805	13,300	357.78
2014-07-03	790	800	781	783	15,200	348
2014-07-02	821	847	797	797	42,200	354.22
2014-07-01	850	850	803	816	36,200	362.67
2014-06-30	832	865	830	848	26,000	376.89
2014-06-27	822	849	817	838	33,900	372.44
2014-06-26	799	830	791	830	46,300	368.89
2014-06-25	792	807	780	799	47,200	355.11
2014-06-24	797	820	771	800	54,900	355.56
2014-06-23	730	805	729	782	80,200	347.56
2014-06-20	717	726	717	718	8,300	319.11
2014-06-19	723	725	715	717	5,900	318.67
2014-06-18	704	728	704	719	17,600	319.56
2014-06-17	686	703	686	703	6,600	312.44
2014-06-16	699	700	685	685	10,900	304.44
2014-06-13	677	688	677	688	4,500	305.78
2014-06-12	675	677	674	676	1,200	300.44
2014-06-11	672	672	666	668	1,300	296.89
2014-06-10	676	676	668	669	6,800	297.33
2014-06-09	668	672	668	669	4,400	297.33
2014-06-06	662	668	660	668	4,200	296.89
2014-06-05	665	665	661	661	1,200	293.78
2014-06-04	674	674	657	665	1,700	295.56
2014-06-03	677	677	663	675	3,600	300
2014-06-02	670	678	666	676	3,700	300.44
2014-05-30	665	665	664	665	1,100	295.56
2014-05-29	660	665	654	665	1,800	295.56
2014-05-28	663	663	656	662	2,100	294.22
2014-05-27	662	664	648	663	2,100	294.67
2014-05-26	660	660	656	657	6,700	292
2014-05-23	653	660	646	660	2,900	293.33
2014-05-22	642	650	640	650	2,200	288.89
2014-05-21	634	644	634	644	1,800	286.22
2014-05-20	630	640	625	640	1,000	284.44
2014-05-19	641	641	630	630	3,000	280
2014-05-16	657	658	641	655	3,700	291.11
2014-05-15	655	657	650	651	600	289.33
2014-05-14	658	658	648	649	1,900	288.44
2014-05-13	666	671	647	648	3,800	288
2014-05-12	671	671	650	656	6,800	291.56
2014-05-09	671	671	651	665	3,200	295.56
2014-05-08	665	673	663	667	3,700	296.44
2014-05-07	673	679	670	672	8,800	298.67
2014-05-02	660	671	655	671	5,600	298.22
2014-05-01	656	676	656	667	14,500	296.44
2014-04-30	618	671	618	660	37,100	293.33
2014-04-28	635	660	606	628	28,200	279.11
2014-04-25	614	632	614	632	3,600	280.89
2014-04-24	618	622	615	615	2,500	273.33
2014-04-23	620	634	616	620	5,500	275.56
2014-04-22	624	625	621	621	1,300	276
2014-04-21	620	626	620	621	2,100	276
2014-04-18	624	624	624	624	5,400	277.33
2014-04-17	628	629	626	626	1,200	278.22
2014-04-16	629	630	619	629	4,400	279.56
2014-04-15	625	632	620	629	2,800	279.56
2014-04-14	623	628	609	628	2,200	279.11
2014-04-11	615	628	605	628	9,600	279.11
2014-04-10	630	631	612	624	4,600	277.33
2014-04-09	622	626	610	626	12,300	278.22
2014-04-08	625	630	619	627	4,600	278.67
2014-04-07	633	633	620	624	12,300	277.33
2014-04-04	632	633	626	633	2,500	281.33
2014-04-03	635	638	628	632	3,100	280.89
2014-04-02	635	646	630	632	6,200	280.89
2014-04-01	641	647	630	632	4,100	280.89
2014-03-31	645	653	632	641	3,200	284.89
2014-03-28	629	659	629	645	7,500	286.67
2014-03-27	631	640	610	627	23,700	278.67
2014-03-26	680	719	660	662	73,700	294.22
2014-03-25	675	686	675	680	16,500	302.22
2014-03-24	660	680	660	675	10,000	300
2014-03-20	673	675	653	653	10,000	290.22
2014-03-19	670	673	665	673	6,200	299.11
2014-03-18	680	680	666	670	10,400	297.78
2014-03-17	662	687	661	678	14,800	301.33
2014-03-14	684	684	662	667	25,900	296.44
2014-03-13	707	714	690	692	16,900	307.56
2014-03-12	707	710	681	697	37,300	309.78
2014-03-11	700	749	674	710	159,800	315.56
2014-03-10	669	700	663	692	22,500	307.56
2014-03-07	660	672	660	668	14,300	296.89
2014-03-06	657	658	648	658	5,000	292.44
2014-03-05	655	657	649	654	7,000	290.67
2014-03-04	651	655	648	655	11,000	291.11
2014-03-03	643	655	624	655	9,600	291.11
2014-02-28	650	650	638	643	3,500	285.78
2014-02-27	641	645	635	641	6,900	284.89
2014-02-26	650	652	639	642	11,800	285.33
2014-02-25	633	643	632	642	6,500	285.33
2014-02-24	631	638	631	634	2,300	281.78
2014-02-21	622	634	622	629	7,600	279.56
2014-02-20	625	628	621	622	4,900	276.44
2014-02-19	629	632	621	631	9,300	280.44
2014-02-18	627	631	615	626	16,000	278.22
2014-02-17	618	622	609	618	7,000	274.67
2014-02-14	621	621	600	608	28,400	270.22
2014-02-13	630	630	608	621	19,800	276
2014-02-12	628	636	626	632	5,000	280.89
2014-02-10	632	645	630	634	14,400	281.78
2014-02-07	634	649	620	630	18,100	280
2014-02-06	629	633	621	633	7,200	281.33
2014-02-05	620	620	601	619	17,300	275.11
2014-02-04	600	620	590	607	38,000	269.78
2014-02-03	623	652	620	635	40,700	282.22
2014-01-31	619	639	601	618	63,400	274.67
2014-01-30	613	620	604	609	10,500	270.67
2014-01-29	610	625	610	623	10,800	276.89
2014-01-28	606	611	598	604	15,700	268.44
2014-01-27	590	602	580	596	32,000	264.89
2014-01-24	613	625	606	615	30,100	273.33
2014-01-23	640	645	630	633	6,700	281.33
2014-01-22	637	645	625	639	25,200	284
2014-01-21	635	641	635	636	10,200	282.67
2014-01-20	611	637	611	630	12,400	280
2014-01-17	620	620	606	615	14,200	273.33
2014-01-16	632	639	620	627	25,200	278.67
2014-01-15	606	630	606	628	19,900	279.11
2014-01-14	595	605	588	605	18,800	268.89
2014-01-10	592	601	586	595	15,000	264.44
2014-01-09	592	600	589	593	10,400	263.56
2014-01-08	592	599	584	599	17,400	266.22
2014-01-07	576	583	575	579	6,600	257.33
2014-01-06	570	576	570	573	26,800	254.67

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11月
日	月	火	水	木	金	土
« 10月31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

4709 (株)IDホールディングス の時系列データ [2014年度]

4709 (株)IDホールディングスの時系列データ [2014年度]