4709 (株)IDホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 921 | 926 | 917 | 920 | 7,700 | 408.89 |
| 2015-12-29 | 910 | 929 | 910 | 921 | 10,000 | 409.33 |
| 2015-12-28 | 903 | 914 | 900 | 910 | 11,200 | 404.44 |
| 2015-12-25 | 901 | 906 | 900 | 903 | 7,900 | 401.33 |
| 2015-12-24 | 912 | 912 | 906 | 906 | 6,800 | 402.67 |
| 2015-12-22 | 916 | 916 | 907 | 909 | 4,500 | 404 |
| 2015-12-21 | 909 | 915 | 905 | 905 | 9,000 | 402.22 |
| 2015-12-18 | 912 | 919 | 909 | 912 | 6,000 | 405.33 |
| 2015-12-17 | 915 | 918 | 912 | 912 | 12,300 | 405.33 |
| 2015-12-16 | 920 | 920 | 914 | 918 | 13,100 | 408 |
| 2015-12-15 | 897 | 909 | 897 | 906 | 13,900 | 402.67 |
| 2015-12-14 | 907 | 914 | 905 | 909 | 6,600 | 404 |
| 2015-12-11 | 909 | 915 | 908 | 912 | 10,800 | 405.33 |
| 2015-12-10 | 915 | 915 | 911 | 911 | 2,300 | 404.89 |
| 2015-12-09 | 915 | 915 | 911 | 915 | 3,200 | 406.67 |
| 2015-12-08 | 924 | 926 | 906 | 915 | 9,900 | 406.67 |
| 2015-12-07 | 927 | 928 | 921 | 921 | 5,700 | 409.33 |
| 2015-12-04 | 920 | 921 | 911 | 919 | 4,900 | 408.44 |
| 2015-12-03 | 916 | 927 | 916 | 927 | 4,800 | 412 |
| 2015-12-02 | 924 | 924 | 907 | 919 | 10,500 | 408.44 |
| 2015-12-01 | 916 | 926 | 916 | 926 | 3,100 | 411.56 |
| 2015-11-30 | 920 | 923 | 911 | 918 | 7,900 | 408 |
| 2015-11-27 | 922 | 922 | 916 | 918 | 4,700 | 408 |
| 2015-11-26 | 914 | 922 | 914 | 915 | 12,500 | 406.67 |
| 2015-11-25 | 924 | 929 | 921 | 929 | 3,700 | 412.89 |
| 2015-11-24 | 918 | 926 | 916 | 924 | 9,900 | 410.67 |
| 2015-11-20 | 920 | 920 | 910 | 918 | 4,800 | 408 |
| 2015-11-19 | 912 | 918 | 912 | 916 | 3,100 | 407.11 |
| 2015-11-18 | 919 | 920 | 906 | 912 | 5,300 | 405.33 |
| 2015-11-17 | 913 | 920 | 913 | 919 | 4,100 | 408.44 |
| 2015-11-16 | 902 | 919 | 902 | 911 | 7,100 | 404.89 |
| 2015-11-13 | 920 | 923 | 919 | 923 | 2,200 | 410.22 |
| 2015-11-12 | 904 | 922 | 904 | 920 | 11,800 | 408.89 |
| 2015-11-11 | 900 | 920 | 900 | 915 | 11,300 | 406.67 |
| 2015-11-10 | 900 | 920 | 899 | 911 | 10,500 | 404.89 |
| 2015-11-09 | 900 | 904 | 896 | 900 | 10,200 | 400 |
| 2015-11-06 | 894 | 913 | 894 | 898 | 12,100 | 399.11 |
| 2015-11-05 | 906 | 913 | 894 | 907 | 15,500 | 403.11 |
| 2015-11-04 | 910 | 921 | 910 | 914 | 5,300 | 406.22 |
| 2015-11-02 | 920 | 921 | 906 | 907 | 11,600 | 403.11 |
| 2015-10-30 | 943 | 943 | 925 | 926 | 6,600 | 411.56 |
| 2015-10-29 | 945 | 949 | 935 | 943 | 8,400 | 419.11 |
| 2015-10-28 | 943 | 948 | 937 | 945 | 6,100 | 420 |
| 2015-10-27 | 941 | 943 | 940 | 940 | 1,100 | 417.78 |
| 2015-10-26 | 947 | 947 | 939 | 941 | 7,300 | 418.22 |
| 2015-10-23 | 929 | 947 | 924 | 947 | 11,900 | 420.89 |
| 2015-10-22 | 933 | 943 | 926 | 929 | 3,100 | 412.89 |
| 2015-10-21 | 930 | 935 | 924 | 934 | 2,500 | 415.11 |
| 2015-10-20 | 943 | 943 | 920 | 934 | 5,200 | 415.11 |
| 2015-10-19 | 938 | 938 | 927 | 932 | 2,600 | 414.22 |
| 2015-10-16 | 950 | 950 | 927 | 936 | 3,800 | 416 |
| 2015-10-15 | 942 | 948 | 939 | 948 | 3,200 | 421.33 |
| 2015-10-14 | 934 | 943 | 920 | 941 | 7,200 | 418.22 |
| 2015-10-13 | 941 | 949 | 923 | 947 | 7,500 | 420.89 |
| 2015-10-09 | 943 | 948 | 935 | 948 | 5,400 | 421.33 |
| 2015-10-08 | 943 | 943 | 921 | 934 | 3,200 | 415.11 |
| 2015-10-07 | 940 | 942 | 936 | 942 | 3,400 | 418.67 |
| 2015-10-06 | 942 | 942 | 936 | 941 | 3,000 | 418.22 |
| 2015-10-05 | 934 | 943 | 922 | 927 | 3,800 | 412 |
| 2015-10-02 | 906 | 933 | 906 | 933 | 13,400 | 414.67 |
| 2015-10-01 | 927 | 927 | 903 | 916 | 4,800 | 407.11 |
| 2015-09-30 | 911 | 922 | 905 | 922 | 5,300 | 409.78 |
| 2015-09-29 | 920 | 921 | 898 | 898 | 8,800 | 399.11 |
| 2015-09-28 | 944 | 944 | 914 | 924 | 9,600 | 410.67 |
| 2015-09-25 | 906 | 921 | 906 | 914 | 8,400 | 406.22 |
| 2015-09-24 | 929 | 929 | 905 | 908 | 7,000 | 403.56 |
| 2015-09-18 | 950 | 950 | 940 | 943 | 3,100 | 419.11 |
| 2015-09-17 | 948 | 954 | 945 | 945 | 5,500 | 420 |
| 2015-09-16 | 950 | 950 | 937 | 940 | 3,200 | 417.78 |
| 2015-09-15 | 952 | 952 | 933 | 935 | 3,600 | 415.56 |
| 2015-09-14 | 925 | 950 | 922 | 932 | 15,300 | 414.22 |
| 2015-09-11 | 906 | 925 | 906 | 918 | 6,400 | 408 |
| 2015-09-10 | 892 | 913 | 892 | 912 | 9,700 | 405.33 |
| 2015-09-09 | 906 | 906 | 901 | 906 | 18,800 | 402.67 |
| 2015-09-08 | 902 | 902 | 893 | 894 | 3,500 | 397.33 |
| 2015-09-07 | 890 | 915 | 890 | 909 | 5,200 | 404 |
| 2015-09-04 | 915 | 930 | 915 | 920 | 10,200 | 408.89 |
| 2015-09-03 | 920 | 927 | 910 | 915 | 7,100 | 406.67 |
| 2015-09-02 | 915 | 925 | 901 | 909 | 17,500 | 404 |
| 2015-09-01 | 947 | 947 | 923 | 925 | 8,600 | 411.11 |
| 2015-08-31 | 945 | 958 | 945 | 947 | 1,900 | 420.89 |
| 2015-08-28 | 950 | 953 | 940 | 953 | 4,100 | 423.56 |
| 2015-08-27 | 940 | 951 | 934 | 939 | 4,800 | 417.33 |
| 2015-08-26 | 935 | 965 | 917 | 926 | 11,800 | 411.56 |
| 2015-08-25 | 894 | 920 | 878 | 892 | 26,300 | 396.44 |
| 2015-08-24 | 962 | 965 | 920 | 921 | 16,400 | 409.33 |
| 2015-08-21 | 981 | 987 | 972 | 974 | 16,600 | 432.89 |
| 2015-08-20 | 996 | 1,002 | 987 | 994 | 11,100 | 441.78 |
| 2015-08-19 | 1,000 | 1,002 | 990 | 996 | 7,500 | 442.67 |
| 2015-08-18 | 999 | 1,007 | 995 | 998 | 5,800 | 443.56 |
| 2015-08-17 | 995 | 1,000 | 983 | 993 | 7,200 | 441.33 |
| 2015-08-14 | 994 | 1,009 | 991 | 995 | 4,500 | 442.22 |
| 2015-08-13 | 987 | 1,003 | 986 | 994 | 4,400 | 441.78 |
| 2015-08-12 | 1,005 | 1,007 | 988 | 996 | 13,400 | 442.67 |
| 2015-08-11 | 1,000 | 1,018 | 998 | 1,007 | 16,100 | 447.56 |
| 2015-08-10 | 991 | 1,002 | 991 | 1,000 | 4,700 | 444.44 |
| 2015-08-07 | 988 | 994 | 980 | 990 | 9,300 | 440 |
| 2015-08-06 | 993 | 998 | 989 | 995 | 6,400 | 442.22 |
| 2015-08-05 | 988 | 994 | 983 | 984 | 4,900 | 437.33 |
| 2015-08-04 | 978 | 993 | 978 | 988 | 7,900 | 439.11 |
| 2015-08-03 | 986 | 986 | 977 | 978 | 6,500 | 434.67 |
| 2015-07-31 | 993 | 1,000 | 985 | 986 | 12,100 | 438.22 |
| 2015-07-30 | 1,001 | 1,007 | 994 | 995 | 8,500 | 442.22 |
| 2015-07-29 | 1,000 | 1,011 | 998 | 1,006 | 8,700 | 447.11 |
| 2015-07-28 | 1,015 | 1,016 | 1,000 | 1,002 | 15,900 | 445.33 |
| 2015-07-27 | 1,040 | 1,040 | 1,019 | 1,030 | 27,700 | 457.78 |
| 2015-07-24 | 1,030 | 1,040 | 1,029 | 1,036 | 19,400 | 460.44 |
| 2015-07-23 | 1,018 | 1,029 | 1,017 | 1,029 | 15,200 | 457.33 |
| 2015-07-22 | 1,011 | 1,019 | 1,005 | 1,013 | 11,200 | 450.22 |
| 2015-07-21 | 1,007 | 1,014 | 1,007 | 1,012 | 10,000 | 449.78 |
| 2015-07-17 | 1,005 | 1,008 | 999 | 1,001 | 5,400 | 444.89 |
| 2015-07-16 | 1,010 | 1,012 | 1,003 | 1,005 | 8,600 | 446.67 |
| 2015-07-15 | 1,000 | 1,013 | 996 | 1,009 | 13,000 | 448.44 |
| 2015-07-14 | 986 | 1,000 | 986 | 998 | 15,500 | 443.56 |
| 2015-07-13 | 990 | 990 | 974 | 985 | 6,800 | 437.78 |
| 2015-07-10 | 966 | 985 | 966 | 974 | 8,600 | 432.89 |
| 2015-07-09 | 955 | 983 | 920 | 971 | 27,500 | 431.56 |
| 2015-07-08 | 994 | 998 | 969 | 969 | 16,800 | 430.67 |
| 2015-07-07 | 994 | 1,008 | 993 | 1,002 | 10,500 | 445.33 |
| 2015-07-06 | 984 | 996 | 984 | 994 | 10,800 | 441.78 |
| 2015-07-03 | 1,007 | 1,007 | 991 | 996 | 7,500 | 442.67 |
| 2015-07-02 | 1,018 | 1,018 | 998 | 1,003 | 8,800 | 445.78 |
| 2015-07-01 | 1,017 | 1,026 | 972 | 1,010 | 22,600 | 448.89 |
| 2015-06-30 | 983 | 994 | 980 | 981 | 10,900 | 436 |
| 2015-06-29 | 983 | 994 | 981 | 981 | 22,300 | 436 |
| 2015-06-26 | 1,018 | 1,018 | 1,008 | 1,013 | 12,300 | 450.22 |
| 2015-06-25 | 994 | 1,012 | 994 | 1,008 | 34,400 | 448 |
| 2015-06-24 | 1,003 | 1,003 | 996 | 1,000 | 13,200 | 444.44 |
| 2015-06-23 | 993 | 1,005 | 966 | 1,002 | 33,200 | 445.33 |
| 2015-06-22 | 994 | 998 | 991 | 994 | 15,600 | 441.78 |
| 2015-06-19 | 980 | 997 | 980 | 992 | 12,500 | 440.89 |
| 2015-06-18 | 977 | 999 | 977 | 984 | 20,500 | 437.33 |
| 2015-06-17 | 975 | 994 | 973 | 987 | 37,300 | 438.67 |
| 2015-06-16 | 975 | 985 | 972 | 974 | 12,500 | 432.89 |
| 2015-06-15 | 952 | 974 | 943 | 972 | 30,300 | 432 |
| 2015-06-12 | 953 | 960 | 953 | 955 | 14,800 | 424.44 |
| 2015-06-11 | 959 | 964 | 951 | 960 | 8,300 | 426.67 |
| 2015-06-10 | 932 | 967 | 932 | 949 | 28,000 | 421.78 |
| 2015-06-09 | 949 | 949 | 926 | 936 | 17,300 | 416 |
| 2015-06-08 | 950 | 958 | 949 | 950 | 22,900 | 422.22 |
| 2015-06-05 | 951 | 951 | 940 | 948 | 14,700 | 421.33 |
| 2015-06-04 | 944 | 957 | 940 | 944 | 18,300 | 419.56 |
| 2015-06-03 | 940 | 945 | 933 | 940 | 19,700 | 417.78 |
| 2015-06-02 | 939 | 943 | 932 | 940 | 25,900 | 417.78 |
| 2015-06-01 | 934 | 943 | 934 | 939 | 25,600 | 417.33 |
| 2015-05-29 | 926 | 938 | 926 | 931 | 26,800 | 413.78 |
| 2015-05-28 | 924 | 928 | 918 | 924 | 29,400 | 410.67 |
| 2015-05-27 | 915 | 916 | 907 | 911 | 30,400 | 404.89 |
| 2015-05-26 | 923 | 923 | 912 | 914 | 29,600 | 406.22 |
| 2015-05-25 | 928 | 928 | 918 | 923 | 18,800 | 410.22 |
| 2015-05-22 | 930 | 930 | 918 | 922 | 23,300 | 409.78 |
| 2015-05-21 | 940 | 940 | 924 | 925 | 25,300 | 411.11 |
| 2015-05-20 | 945 | 945 | 926 | 932 | 27,000 | 414.22 |
| 2015-05-19 | 945 | 945 | 920 | 936 | 32,200 | 416 |
| 2015-05-18 | 924 | 948 | 924 | 935 | 30,400 | 415.56 |
| 2015-05-15 | 926 | 937 | 921 | 924 | 28,400 | 410.67 |
| 2015-05-14 | 934 | 935 | 925 | 931 | 21,000 | 413.78 |
| 2015-05-13 | 941 | 947 | 927 | 932 | 21,600 | 414.22 |
| 2015-05-12 | 938 | 941 | 933 | 936 | 12,900 | 416 |
| 2015-05-11 | 968 | 968 | 935 | 938 | 26,500 | 416.89 |
| 2015-05-08 | 944 | 970 | 934 | 938 | 31,400 | 416.89 |
| 2015-05-07 | 980 | 983 | 947 | 947 | 39,500 | 420.89 |
| 2015-05-01 | 1,017 | 1,024 | 966 | 977 | 76,400 | 434.22 |
| 2015-04-30 | 1,030 | 1,047 | 1,011 | 1,032 | 40,300 | 458.67 |
| 2015-04-28 | 1,032 | 1,032 | 1,013 | 1,031 | 20,700 | 458.22 |
| 2015-04-27 | 1,040 | 1,044 | 1,026 | 1,032 | 17,600 | 458.67 |
| 2015-04-24 | 1,034 | 1,044 | 1,028 | 1,031 | 27,700 | 458.22 |
| 2015-04-23 | 1,036 | 1,036 | 1,028 | 1,035 | 15,400 | 460 |
| 2015-04-22 | 1,020 | 1,035 | 1,020 | 1,023 | 21,500 | 454.67 |
| 2015-04-21 | 1,019 | 1,024 | 1,000 | 1,015 | 22,300 | 451.11 |
| 2015-04-20 | 1,011 | 1,017 | 1,005 | 1,012 | 13,600 | 449.78 |
| 2015-04-17 | 1,011 | 1,020 | 1,007 | 1,013 | 13,900 | 450.22 |
| 2015-04-16 | 1,015 | 1,023 | 1,007 | 1,016 | 13,200 | 451.56 |
| 2015-04-15 | 1,010 | 1,023 | 1,007 | 1,013 | 19,800 | 450.22 |
| 2015-04-14 | 1,005 | 1,027 | 1,004 | 1,014 | 16,500 | 450.67 |
| 2015-04-13 | 1,017 | 1,030 | 1,007 | 1,007 | 22,800 | 447.56 |
| 2015-04-10 | 1,016 | 1,022 | 1,006 | 1,017 | 14,000 | 452 |
| 2015-04-09 | 1,030 | 1,030 | 999 | 1,019 | 23,500 | 452.89 |
| 2015-04-08 | 1,029 | 1,039 | 1,010 | 1,023 | 34,000 | 454.67 |
| 2015-04-07 | 1,029 | 1,037 | 1,027 | 1,029 | 16,900 | 457.33 |
| 2015-04-06 | 1,024 | 1,039 | 1,023 | 1,025 | 31,500 | 455.56 |
| 2015-04-03 | 1,019 | 1,025 | 1,006 | 1,024 | 28,700 | 455.11 |
| 2015-04-02 | 1,005 | 1,015 | 1,000 | 1,015 | 18,400 | 451.11 |
| 2015-04-01 | 1,000 | 1,014 | 997 | 1,001 | 22,600 | 444.89 |
| 2015-03-31 | 996 | 1,013 | 996 | 1,007 | 33,400 | 447.56 |
| 2015-03-30 | 981 | 988 | 965 | 979 | 14,400 | 435.11 |
| 2015-03-27 | 975 | 1,005 | 952 | 975 | 26,400 | 433.33 |
| 2015-03-26 | 1,015 | 1,026 | 993 | 1,012 | 22,400 | 449.78 |
| 2015-03-25 | 1,023 | 1,030 | 1,018 | 1,023 | 12,200 | 454.67 |
| 2015-03-24 | 1,044 | 1,045 | 1,021 | 1,030 | 27,100 | 457.78 |
| 2015-03-23 | 1,020 | 1,040 | 1,019 | 1,033 | 21,400 | 459.11 |
| 2015-03-20 | 1,005 | 1,014 | 1,005 | 1,012 | 8,400 | 449.78 |
| 2015-03-19 | 1,009 | 1,010 | 999 | 1,003 | 21,000 | 445.78 |
| 2015-03-18 | 1,010 | 1,015 | 1,000 | 1,005 | 14,200 | 446.67 |
| 2015-03-17 | 1,014 | 1,014 | 1,001 | 1,010 | 18,300 | 448.89 |
| 2015-03-16 | 995 | 1,000 | 993 | 993 | 30,300 | 441.33 |
| 2015-03-13 | 994 | 995 | 981 | 984 | 25,700 | 437.33 |
| 2015-03-12 | 989 | 992 | 981 | 985 | 11,500 | 437.78 |
| 2015-03-11 | 972 | 989 | 967 | 978 | 11,800 | 434.67 |
| 2015-03-10 | 968 | 998 | 966 | 984 | 23,500 | 437.33 |
| 2015-03-09 | 968 | 968 | 962 | 968 | 3,000 | 430.22 |
| 2015-03-06 | 973 | 973 | 963 | 966 | 3,700 | 429.33 |
| 2015-03-05 | 951 | 967 | 951 | 962 | 9,600 | 427.56 |
| 2015-03-04 | 959 | 961 | 951 | 959 | 13,200 | 426.22 |
| 2015-03-03 | 957 | 959 | 951 | 957 | 15,100 | 425.33 |
| 2015-03-02 | 943 | 955 | 943 | 951 | 3,700 | 422.67 |
| 2015-02-27 | 945 | 960 | 941 | 944 | 15,200 | 419.56 |
| 2015-02-26 | 960 | 960 | 947 | 948 | 17,800 | 421.33 |
| 2015-02-25 | 950 | 964 | 949 | 961 | 11,500 | 427.11 |
| 2015-02-24 | 948 | 957 | 940 | 949 | 23,400 | 421.78 |
| 2015-02-23 | 950 | 950 | 940 | 947 | 7,600 | 420.89 |
| 2015-02-20 | 950 | 950 | 944 | 949 | 9,100 | 421.78 |
| 2015-02-19 | 947 | 949 | 940 | 948 | 12,300 | 421.33 |
| 2015-02-18 | 937 | 945 | 933 | 942 | 9,200 | 418.67 |
| 2015-02-17 | 945 | 946 | 929 | 941 | 10,900 | 418.22 |
| 2015-02-16 | 929 | 940 | 929 | 939 | 10,100 | 417.33 |
| 2015-02-13 | 936 | 936 | 928 | 929 | 8,400 | 412.89 |
| 2015-02-12 | 929 | 930 | 922 | 928 | 5,900 | 412.44 |
| 2015-02-10 | 915 | 928 | 900 | 920 | 11,900 | 408.89 |
| 2015-02-09 | 903 | 916 | 902 | 915 | 8,600 | 406.67 |
| 2015-02-06 | 914 | 914 | 907 | 908 | 5,800 | 403.56 |
| 2015-02-05 | 930 | 930 | 892 | 907 | 25,700 | 403.11 |
| 2015-02-04 | 914 | 927 | 914 | 924 | 5,400 | 410.67 |
| 2015-02-03 | 939 | 940 | 912 | 914 | 9,700 | 406.22 |
| 2015-02-02 | 939 | 939 | 929 | 929 | 8,400 | 412.89 |
| 2015-01-30 | 929 | 937 | 921 | 936 | 5,900 | 416 |
| 2015-01-29 | 930 | 930 | 921 | 922 | 2,700 | 409.78 |
| 2015-01-28 | 930 | 930 | 918 | 923 | 4,800 | 410.22 |
| 2015-01-27 | 928 | 930 | 920 | 928 | 6,100 | 412.44 |
| 2015-01-26 | 927 | 934 | 911 | 925 | 10,600 | 411.11 |
| 2015-01-23 | 914 | 925 | 911 | 915 | 4,600 | 406.67 |
| 2015-01-22 | 930 | 930 | 910 | 917 | 11,300 | 407.56 |
| 2015-01-21 | 929 | 932 | 923 | 923 | 6,800 | 410.22 |
| 2015-01-20 | 917 | 928 | 917 | 925 | 7,400 | 411.11 |
| 2015-01-19 | 922 | 936 | 920 | 920 | 6,500 | 408.89 |
| 2015-01-16 | 924 | 928 | 917 | 922 | 7,500 | 409.78 |
| 2015-01-15 | 935 | 935 | 925 | 926 | 13,900 | 411.56 |
| 2015-01-14 | 926 | 933 | 925 | 928 | 8,800 | 412.44 |
| 2015-01-13 | 932 | 939 | 922 | 932 | 7,200 | 414.22 |
| 2015-01-09 | 940 | 947 | 932 | 934 | 18,800 | 415.11 |
| 2015-01-08 | 930 | 936 | 927 | 932 | 10,000 | 414.22 |
| 2015-01-07 | 917 | 927 | 917 | 920 | 3,900 | 408.89 |
| 2015-01-06 | 924 | 930 | 916 | 918 | 12,600 | 408 |
| 2015-01-05 | 919 | 929 | 913 | 925 | 14,100 | 411.11 |
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
