4709 (株)IDホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,158	1,158	1,118	1,118	48,600	745.33
2016-12-29	1,199	1,199	1,132	1,156	53,800	770.67
2016-12-28	1,127	1,222	1,095	1,158	72,700	772
2016-12-27	1,596	1,635	1,582	1,601	47,500	711.56
2016-12-26	1,595	1,600	1,588	1,590	27,100	706.67
2016-12-22	1,595	1,598	1,540	1,566	31,400	696
2016-12-21	1,626	1,649	1,591	1,592	29,500	707.56
2016-12-20	1,659	1,660	1,601	1,622	34,600	720.89
2016-12-19	1,601	1,658	1,600	1,631	57,700	724.89
2016-12-16	1,490	1,575	1,462	1,571	84,700	698.22
2016-12-15	1,485	1,496	1,473	1,486	34,900	660.44
2016-12-14	1,482	1,490	1,481	1,490	31,900	662.22
2016-12-13	1,496	1,496	1,451	1,482	47,200	658.67
2016-12-12	1,499	1,500	1,478	1,480	35,800	657.78
2016-12-09	1,500	1,515	1,470	1,478	43,300	656.89
2016-12-08	1,500	1,500	1,484	1,496	24,300	664.89
2016-12-07	1,450	1,494	1,442	1,479	29,800	657.33
2016-12-06	1,500	1,506	1,459	1,459	42,300	648.44
2016-12-05	1,503	1,504	1,467	1,492	29,400	663.11
2016-12-02	1,500	1,502	1,451	1,475	54,400	655.56
2016-12-01	1,548	1,548	1,499	1,502	63,900	667.56
2016-11-30	1,487	1,548	1,486	1,539	88,900	684
2016-11-29	1,495	1,497	1,456	1,484	51,500	659.56
2016-11-28	1,420	1,480	1,400	1,479	88,400	657.33
2016-11-25	1,477	1,495	1,388	1,397	73,100	620.89
2016-11-24	1,358	1,476	1,358	1,446	83,900	642.67
2016-11-22	1,335	1,355	1,319	1,345	27,400	597.78
2016-11-21	1,314	1,356	1,307	1,331	42,600	591.56
2016-11-18	1,334	1,334	1,301	1,312	39,300	583.11
2016-11-17	1,301	1,333	1,300	1,323	36,900	588
2016-11-16	1,300	1,347	1,300	1,305	32,900	580
2016-11-15	1,311	1,323	1,282	1,294	50,000	575.11
2016-11-14	1,276	1,355	1,276	1,326	48,400	589.33
2016-11-11	1,364	1,364	1,302	1,306	45,400	580.44
2016-11-10	1,370	1,375	1,334	1,334	54,100	592.89
2016-11-09	1,350	1,379	1,268	1,307	83,400	580.89
2016-11-08	1,399	1,421	1,346	1,349	80,300	599.56
2016-11-07	1,411	1,429	1,370	1,391	68,000	618.22
2016-11-04	1,336	1,420	1,315	1,407	136,000	625.33
2016-11-02	1,339	1,355	1,310	1,338	112,400	594.67
2016-11-01	1,330	1,363	1,292	1,326	216,400	589.33
2016-10-31	1,150	1,433	1,144	1,345	321,900	597.78
2016-10-28	1,111	1,145	1,098	1,133	112,500	503.56
2016-10-27	1,033	1,090	1,033	1,083	43,600	481.33
2016-10-26	1,010	1,052	1,009	1,036	57,200	460.44
2016-10-25	1,000	1,003	997	1,003	6,400	445.78
2016-10-24	987	1,006	987	1,003	10,700	445.78
2016-10-21	1,008	1,008	994	997	5,700	443.11
2016-10-20	1,011	1,015	1,003	1,008	6,600	448
2016-10-19	1,006	1,011	1,000	1,008	6,500	448
2016-10-18	986	1,018	986	1,001	14,000	444.89
2016-10-17	984	1,000	984	996	12,000	442.67
2016-10-14	980	985	974	983	6,400	436.89
2016-10-13	970	986	970	986	6,200	438.22
2016-10-12	980	983	952	970	20,300	431.11
2016-10-11	989	992	980	989	8,500	439.56
2016-10-07	990	990	967	979	7,400	435.11
2016-10-06	993	993	984	984	4,800	437.33
2016-10-05	991	999	989	991	5,300	440.44
2016-10-04	997	1,000	984	993	9,800	441.33
2016-10-03	981	999	981	993	6,300	441.33
2016-09-30	989	989	973	981	8,200	436
2016-09-29	986	997	983	989	7,800	439.56
2016-09-28	984	989	966	979	9,100	435.11
2016-09-27	980	986	975	982	8,300	436.44
2016-09-26	988	990	979	983	9,100	436.89
2016-09-23	984	986	968	986	15,800	438.22
2016-09-21	983	988	960	979	31,400	435.11
2016-09-20	931	999	926	982	80,600	436.44
2016-09-16	909	930	909	919	16,300	408.44
2016-09-15	903	911	903	908	7,100	403.56
2016-09-14	898	910	898	908	5,500	403.56
2016-09-13	906	907	893	895	9,900	397.78
2016-09-12	909	910	893	899	13,700	399.56
2016-09-09	910	913	900	913	16,300	405.78
2016-09-08	907	915	900	905	14,300	402.22
2016-09-07	901	915	895	902	12,700	400.89
2016-09-06	900	908	897	901	16,100	400.44
2016-09-05	885	900	881	894	11,400	397.33
2016-09-02	871	886	871	881	17,100	391.56
2016-09-01	856	875	856	870	16,100	386.67
2016-08-31	872	880	863	871	11,000	387.11
2016-08-30	869	877	868	872	4,900	387.56
2016-08-29	900	900	868	871	13,300	387.11
2016-08-26	906	906	875	878	18,000	390.22
2016-08-25	896	899	889	899	4,200	399.56
2016-08-24	890	894	883	886	7,600	393.78
2016-08-23	892	900	892	894	5,600	397.33
2016-08-22	890	904	890	901	8,300	400.44
2016-08-19	897	898	886	890	5,200	395.56
2016-08-18	893	896	887	887	9,600	394.22
2016-08-17	894	918	880	911	23,500	404.89
2016-08-16	894	894	880	886	4,500	393.78
2016-08-15	873	894	873	893	6,900	396.89
2016-08-12	876	896	861	873	18,900	388
2016-08-10	879	882	871	876	10,600	389.33
2016-08-09	857	873	857	871	5,700	387.11
2016-08-08	860	880	853	860	10,400	382.22
2016-08-05	876	876	846	857	53,200	380.89
2016-08-04	857	870	857	868	6,700	385.78
2016-08-03	870	876	850	861	23,100	382.67
2016-08-02	900	900	872	880	18,900	391.11
2016-08-01	891	912	890	900	18,100	400
2016-07-29	954	965	862	921	50,100	409.33
2016-07-28	968	974	933	950	30,000	422.22
2016-07-27	966	980	961	967	17,000	429.78
2016-07-26	971	977	961	961	37,200	427.11
2016-07-25	984	990	976	981	19,000	436
2016-07-22	979	995	979	983	10,200	436.89
2016-07-21	978	987	973	978	14,800	434.67
2016-07-20	978	978	969	976	5,100	433.78
2016-07-19	965	980	962	968	11,000	430.22
2016-07-15	979	988	960	960	18,200	426.67
2016-07-14	959	986	959	978	10,200	434.67
2016-07-13	970	972	958	959	8,900	426.22
2016-07-12	961	978	958	959	11,600	426.22
2016-07-11	946	966	946	957	7,600	425.33
2016-07-08	955	958	935	942	9,800	418.67
2016-07-07	981	981	954	955	9,900	424.44
2016-07-06	981	988	938	975	27,000	433.33
2016-07-05	994	1,003	992	996	8,200	442.67
2016-07-04	994	1,012	994	996	12,100	442.67
2016-07-01	1,001	1,020	993	994	25,600	441.78
2016-06-30	1,031	1,031	1,003	1,005	13,200	446.67
2016-06-29	1,015	1,030	1,010	1,015	12,900	451.11
2016-06-28	983	1,041	982	1,013	16,500	450.22
2016-06-27	956	1,016	956	987	28,700	438.67
2016-06-24	1,001	1,009	912	959	35,300	426.22
2016-06-23	1,018	1,023	999	1,010	15,100	448.89
2016-06-22	1,018	1,030	1,007	1,015	12,300	451.11
2016-06-21	998	1,039	995	1,030	27,900	457.78
2016-06-20	987	1,039	986	998	41,900	443.56
2016-06-17	989	998	977	986	17,600	438.22
2016-06-16	982	1,000	958	985	27,800	437.78
2016-06-15	985	1,009	983	1,003	36,800	445.78
2016-06-14	1,024	1,036	960	1,003	86,800	445.78
2016-06-13	1,019	1,039	1,006	1,028	51,900	456.89
2016-06-10	1,062	1,063	1,030	1,048	21,800	465.78
2016-06-09	1,026	1,068	1,026	1,049	42,200	466.22
2016-06-08	1,028	1,030	1,018	1,028	19,200	456.89
2016-06-07	1,046	1,059	1,014	1,027	30,300	456.44
2016-06-06	1,042	1,065	1,037	1,046	20,400	464.89
2016-06-03	1,061	1,079	990	1,070	64,500	475.56
2016-06-02	1,048	1,080	1,041	1,055	56,700	468.89
2016-06-01	1,042	1,075	1,038	1,048	48,500	465.78
2016-05-31	1,038	1,054	1,028	1,048	33,900	465.78
2016-05-30	1,024	1,035	1,020	1,035	42,100	460
2016-05-27	985	1,020	974	1,010	38,900	448.89
2016-05-26	993	994	980	987	31,800	438.67
2016-05-25	1,012	1,012	983	992	47,900	440.89
2016-05-24	1,016	1,016	995	996	51,700	442.67
2016-05-23	985	1,038	985	1,014	102,000	450.67
2016-05-20	980	992	980	983	27,500	436.89
2016-05-19	981	990	970	987	69,300	438.67
2016-05-18	952	963	934	953	32,700	423.56
2016-05-17	980	980	958	958	13,500	425.78
2016-05-16	945	995	945	967	34,400	429.78
2016-05-13	970	970	950	953	15,500	423.56
2016-05-12	970	981	954	978	63,600	434.67
2016-05-11	990	992	975	981	21,200	436
2016-05-10	983	997	973	988	20,600	439.11
2016-05-09	1,000	1,000	970	987	33,300	438.67
2016-05-06	1,000	1,020	962	1,000	70,300	444.44
2016-05-02	933	989	930	978	91,700	434.67
2016-04-28	855	933	839	913	64,200	405.78
2016-04-27	862	862	845	846	3,000	376
2016-04-26	865	865	844	849	9,800	377.33
2016-04-25	851	859	848	859	3,700	381.78
2016-04-22	848	854	838	851	5,300	378.22
2016-04-21	833	843	833	841	6,800	373.78
2016-04-20	828	832	824	828	2,900	368
2016-04-19	828	828	819	823	2,600	365.78
2016-04-18	817	818	801	813	4,500	361.33
2016-04-15	811	839	811	820	4,200	364.44
2016-04-14	815	827	812	821	5,300	364.89
2016-04-13	801	830	801	808	5,900	359.11
2016-04-12	809	820	790	801	6,200	356
2016-04-11	806	822	794	800	13,100	355.56
2016-04-08	806	816	800	805	13,300	357.78
2016-04-07	833	836	821	821	9,500	364.89
2016-04-06	850	850	835	846	3,300	376
2016-04-05	859	863	838	838	6,700	372.44
2016-04-04	855	890	843	873	6,200	388
2016-04-01	872	876	850	855	8,000	380
2016-03-31	895	897	873	873	3,700	388
2016-03-30	905	905	871	893	8,000	396.89
2016-03-29	914	914	865	907	8,600	403.11
2016-03-28	930	930	919	929	13,300	412.89
2016-03-25	916	918	915	918	5,200	408
2016-03-24	907	918	907	914	13,300	406.22
2016-03-23	910	910	901	909	9,400	404
2016-03-22	896	912	896	907	7,400	403.11
2016-03-18	901	903	893	896	3,900	398.22
2016-03-17	915	915	903	909	3,200	404
2016-03-16	910	912	909	909	2,800	404
2016-03-15	894	913	894	913	11,500	405.78
2016-03-14	890	903	890	891	5,000	396
2016-03-11	885	900	885	888	7,100	394.67
2016-03-10	883	905	883	901	12,700	400.44
2016-03-09	883	887	880	881	3,300	391.56
2016-03-08	880	892	871	888	4,500	394.67
2016-03-07	899	900	870	880	13,400	391.11
2016-03-04	901	901	895	898	10,100	399.11
2016-03-03	883	898	883	892	9,200	396.44
2016-03-02	881	884	877	878	12,100	390.22
2016-03-01	868	870	862	864	6,600	384
2016-02-29	861	862	855	857	5,600	380.89
2016-02-26	844	853	844	848	15,800	376.89
2016-02-25	828	839	828	836	6,700	371.56
2016-02-24	829	836	821	822	16,000	365.33
2016-02-23	884	885	829	829	17,000	368.44
2016-02-22	873	885	873	880	4,400	391.11
2016-02-19	862	875	860	871	4,900	387.11
2016-02-18	870	875	856	870	4,000	386.67
2016-02-17	870	870	842	865	5,400	384.44
2016-02-16	864	880	850	870	6,100	386.67
2016-02-15	830	881	825	864	17,800	384
2016-02-12	842	842	816	824	7,500	366.22
2016-02-10	868	869	849	857	13,200	380.89
2016-02-09	876	876	852	868	5,700	385.78
2016-02-08	877	887	870	887	4,500	394.22
2016-02-05	880	880	850	877	7,000	389.78
2016-02-04	886	886	880	881	4,400	391.56
2016-02-03	870	891	870	886	7,800	393.78
2016-02-02	887	891	884	889	10,600	395.11
2016-02-01	850	888	850	888	12,000	394.67
2016-01-29	883	894	883	891	2,700	396
2016-01-28	904	904	889	898	4,800	399.11
2016-01-27	908	908	881	902	5,000	400.89
2016-01-26	900	900	882	882	6,900	392
2016-01-25	877	893	876	888	4,400	394.67
2016-01-22	851	875	851	875	3,500	388.89
2016-01-21	859	874	843	843	4,500	374.67
2016-01-20	874	888	861	861	5,100	382.67
2016-01-19	878	885	869	874	7,700	388.44
2016-01-18	885	905	881	881	12,000	391.56
2016-01-15	907	907	887	893	5,100	396.89
2016-01-14	896	902	885	889	16,900	395.11
2016-01-13	902	918	900	902	6,500	400.89
2016-01-12	902	915	900	900	10,600	400
2016-01-08	911	920	907	907	5,700	403.11
2016-01-07	920	920	906	911	9,200	404.89
2016-01-06	916	919	912	913	4,600	405.78
2016-01-05	927	930	920	920	4,700	408.89
2016-01-04	928	930	911	920	6,900	408.89

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05月
日	月	火	水	木	金	土
« 04月30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	31

4709 (株)IDホールディングス の時系列データ [2016年度]

4709 (株)IDホールディングスの時系列データ [2016年度]