4709 (株)IDホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,404	1,405	1,363	1,383	24,000	922
2017-12-28	1,398	1,420	1,396	1,404	33,400	936
2017-12-27	1,375	1,408	1,375	1,395	33,000	930
2017-12-26	1,386	1,386	1,355	1,369	20,600	912.67
2017-12-25	1,375	1,392	1,367	1,381	26,500	920.67
2017-12-22	1,353	1,379	1,351	1,372	20,500	914.67
2017-12-21	1,344	1,356	1,331	1,356	15,800	904
2017-12-20	1,338	1,350	1,331	1,344	16,700	896
2017-12-19	1,345	1,345	1,325	1,333	18,000	888.67
2017-12-18	1,335	1,350	1,324	1,345	30,800	896.67
2017-12-15	1,356	1,363	1,326	1,335	32,700	890
2017-12-14	1,352	1,376	1,351	1,366	33,700	910.67
2017-12-13	1,363	1,366	1,331	1,342	28,700	894.67
2017-12-12	1,374	1,374	1,334	1,355	47,800	903.33
2017-12-11	1,333	1,358	1,327	1,357	29,400	904.67
2017-12-08	1,342	1,355	1,332	1,336	31,600	890.67
2017-12-07	1,350	1,380	1,334	1,348	42,900	898.67
2017-12-06	1,355	1,382	1,324	1,331	80,700	887.33
2017-12-05	1,282	1,379	1,274	1,371	123,400	914
2017-12-04	1,304	1,328	1,277	1,286	64,000	857.33
2017-12-01	1,320	1,341	1,303	1,320	92,200	880
2017-11-30	1,236	1,329	1,226	1,321	258,900	880.67
2017-11-29	1,218	1,219	1,206	1,210	44,000	806.67
2017-11-28	1,240	1,240	1,215	1,219	28,700	812.67
2017-11-27	1,225	1,262	1,206	1,241	126,200	827.33
2017-11-24	1,225	1,234	1,215	1,219	30,900	812.67
2017-11-22	1,215	1,231	1,204	1,231	44,500	820.67
2017-11-21	1,204	1,212	1,188	1,206	28,600	804
2017-11-20	1,207	1,218	1,195	1,197	22,000	798
2017-11-17	1,214	1,228	1,190	1,210	49,000	806.67
2017-11-16	1,165	1,210	1,160	1,205	44,700	803.33
2017-11-15	1,200	1,206	1,157	1,175	72,600	783.33
2017-11-13	1,237	1,238	1,212	1,215	47,900	810
2017-11-10	1,221	1,240	1,221	1,237	20,800	824.67
2017-11-09	1,244	1,257	1,222	1,242	48,300	828
2017-11-08	1,238	1,243	1,227	1,238	24,700	825.33
2017-11-07	1,238	1,251	1,233	1,246	31,800	830.67
2017-11-06	1,236	1,253	1,223	1,246	58,100	830.67
2017-11-02	1,232	1,235	1,216	1,232	36,400	821.33
2017-11-01	1,254	1,254	1,215	1,232	60,400	821.33
2017-10-31	1,236	1,243	1,226	1,242	54,200	828
2017-10-30	1,213	1,232	1,210	1,230	111,400	820
2017-10-27	1,204	1,213	1,200	1,206	87,700	804
2017-10-26	1,200	1,200	1,183	1,198	79,400	798.67
2017-10-25	1,256	1,257	1,192	1,204	206,000	802.67
2017-10-24	1,252	1,270	1,250	1,256	104,900	837.33
2017-10-23	1,275	1,296	1,256	1,262	305,800	841.33
2017-10-20	1,437	1,458	1,437	1,451	9,700	967.33
2017-10-19	1,446	1,462	1,434	1,450	18,400	966.67
2017-10-18	1,453	1,480	1,447	1,452	20,400	968
2017-10-17	1,509	1,513	1,452	1,455	35,000	970
2017-10-16	1,533	1,533	1,489	1,514	31,600	1,009.33
2017-10-13	1,498	1,545	1,491	1,539	45,100	1,026
2017-10-12	1,511	1,511	1,491	1,500	30,000	1,000
2017-10-11	1,464	1,515	1,461	1,497	78,300	998
2017-10-10	1,430	1,448	1,422	1,443	30,400	962
2017-10-06	1,443	1,443	1,427	1,433	32,100	955.33
2017-10-05	1,442	1,462	1,426	1,445	77,900	963.33
2017-10-04	1,404	1,413	1,379	1,412	39,200	941.33
2017-10-03	1,350	1,395	1,350	1,393	44,000	928.67
2017-10-02	1,350	1,350	1,325	1,335	12,900	890
2017-09-29	1,334	1,346	1,322	1,332	17,200	888
2017-09-28	1,318	1,332	1,308	1,329	20,100	886
2017-09-27	1,266	1,310	1,264	1,310	18,400	873.33
2017-09-26	1,260	1,272	1,253	1,272	24,600	848
2017-09-25	1,252	1,282	1,252	1,270	20,600	846.67
2017-09-22	1,281	1,281	1,248	1,256	21,900	837.33
2017-09-21	1,293	1,294	1,274	1,281	13,900	854
2017-09-20	1,294	1,295	1,278	1,291	14,600	860.67
2017-09-19	1,318	1,318	1,291	1,304	22,600	869.33
2017-09-15	1,241	1,287	1,227	1,285	24,700	856.67
2017-09-14	1,267	1,269	1,229	1,232	18,200	821.33
2017-09-13	1,222	1,258	1,210	1,253	36,400	835.33
2017-09-12	1,225	1,225	1,204	1,205	21,500	803.33
2017-09-11	1,180	1,221	1,180	1,210	14,600	806.67
2017-09-08	1,180	1,208	1,172	1,180	25,500	786.67
2017-09-07	1,176	1,199	1,172	1,178	13,700	785.33
2017-09-06	1,140	1,188	1,110	1,176	28,100	784
2017-09-05	1,230	1,230	1,159	1,163	41,700	775.33
2017-09-04	1,257	1,257	1,208	1,230	24,300	820
2017-09-01	1,240	1,258	1,227	1,250	16,700	833.33
2017-08-31	1,230	1,236	1,227	1,235	11,900	823.33
2017-08-30	1,236	1,240	1,224	1,232	26,300	821.33
2017-08-29	1,253	1,253	1,221	1,231	34,700	820.67
2017-08-28	1,277	1,277	1,238	1,260	29,200	840
2017-08-25	1,257	1,281	1,252	1,275	12,600	850
2017-08-24	1,237	1,267	1,237	1,257	10,700	838
2017-08-23	1,258	1,269	1,243	1,243	16,100	828.67
2017-08-22	1,280	1,280	1,234	1,245	32,300	830
2017-08-21	1,280	1,286	1,271	1,277	7,800	851.33
2017-08-18	1,307	1,309	1,250	1,280	17,800	853.33
2017-08-17	1,318	1,318	1,294	1,309	9,000	872.67
2017-08-16	1,312	1,328	1,303	1,305	16,800	870
2017-08-15	1,284	1,324	1,284	1,316	18,700	877.33
2017-08-14	1,253	1,300	1,250	1,284	31,400	856
2017-08-10	1,280	1,290	1,277	1,283	18,800	855.33
2017-08-09	1,324	1,324	1,263	1,279	25,100	852.67
2017-08-08	1,340	1,340	1,299	1,315	22,200	876.67
2017-08-07	1,296	1,322	1,285	1,316	26,700	877.33
2017-08-04	1,257	1,288	1,257	1,272	20,800	848
2017-08-03	1,262	1,285	1,255	1,271	15,100	847.33
2017-08-02	1,295	1,312	1,253	1,258	62,900	838.67
2017-08-01	1,281	1,297	1,265	1,280	36,800	853.33
2017-07-31	1,243	1,327	1,243	1,268	108,000	845.33
2017-07-28	1,496	1,502	1,287	1,348	96,100	898.67
2017-07-27	1,488	1,497	1,472	1,477	12,000	984.67
2017-07-26	1,535	1,537	1,469	1,488	39,900	992
2017-07-25	1,547	1,547	1,504	1,519	24,000	1,012.67
2017-07-24	1,500	1,532	1,495	1,526	47,800	1,017.33
2017-07-21	1,508	1,508	1,483	1,496	18,400	997.33
2017-07-20	1,470	1,507	1,436	1,494	37,300	996
2017-07-19	1,417	1,472	1,417	1,458	18,400	972
2017-07-18	1,420	1,435	1,416	1,426	14,200	950.67
2017-07-14	1,418	1,434	1,416	1,423	10,200	948.67
2017-07-13	1,439	1,443	1,421	1,423	15,800	948.67
2017-07-12	1,470	1,470	1,434	1,439	9,800	959.33
2017-07-11	1,460	1,485	1,449	1,467	22,400	978
2017-07-10	1,410	1,469	1,410	1,450	24,000	966.67
2017-07-07	1,439	1,439	1,393	1,416	32,200	944
2017-07-06	1,428	1,489	1,419	1,459	37,800	972.67
2017-07-05	1,396	1,420	1,395	1,414	23,700	942.67
2017-07-04	1,413	1,427	1,395	1,404	25,600	936
2017-07-03	1,409	1,413	1,393	1,411	12,000	940.67
2017-06-30	1,404	1,420	1,388	1,419	22,100	946
2017-06-29	1,419	1,438	1,400	1,417	16,600	944.67
2017-06-28	1,472	1,472	1,414	1,418	29,300	945.33
2017-06-27	1,500	1,520	1,471	1,471	22,100	980.67
2017-06-26	1,453	1,500	1,428	1,491	37,900	994
2017-06-23	1,506	1,514	1,444	1,450	38,300	966.67
2017-06-22	1,413	1,517	1,413	1,489	82,200	992.67
2017-06-21	1,386	1,432	1,386	1,408	20,400	938.67
2017-06-20	1,375	1,419	1,375	1,391	27,500	927.33
2017-06-19	1,367	1,400	1,360	1,377	19,500	918
2017-06-16	1,389	1,394	1,352	1,376	28,800	917.33
2017-06-15	1,356	1,389	1,356	1,368	34,500	912
2017-06-14	1,376	1,376	1,353	1,353	16,900	902
2017-06-13	1,340	1,375	1,328	1,369	31,900	912.67
2017-06-12	1,355	1,355	1,307	1,326	44,000	884
2017-06-09	1,364	1,390	1,361	1,361	32,600	907.33
2017-06-08	1,400	1,414	1,367	1,377	36,100	918
2017-06-07	1,399	1,425	1,398	1,411	12,200	940.67
2017-06-06	1,457	1,460	1,397	1,412	29,900	941.33
2017-06-05	1,412	1,459	1,412	1,441	35,000	960.67
2017-06-02	1,405	1,422	1,392	1,412	23,700	941.33
2017-06-01	1,415	1,415	1,400	1,404	15,800	936
2017-05-31	1,409	1,426	1,406	1,407	10,700	938
2017-05-30	1,425	1,425	1,400	1,418	10,700	945.33
2017-05-29	1,410	1,429	1,400	1,418	21,700	945.33
2017-05-26	1,419	1,419	1,382	1,412	35,400	941.33
2017-05-25	1,453	1,456	1,418	1,418	48,300	945.33
2017-05-24	1,484	1,485	1,441	1,462	47,200	974.67
2017-05-23	1,430	1,485	1,430	1,468	79,600	978.67
2017-05-22	1,360	1,414	1,360	1,413	109,100	942
2017-05-19	1,290	1,338	1,284	1,329	41,100	886
2017-05-18	1,270	1,303	1,245	1,292	28,400	861.33
2017-05-17	1,314	1,327	1,299	1,311	33,900	874
2017-05-16	1,300	1,309	1,285	1,303	27,400	868.67
2017-05-15	1,277	1,297	1,267	1,293	46,000	862
2017-05-12	1,250	1,264	1,241	1,263	17,900	842
2017-05-11	1,250	1,265	1,238	1,261	21,300	840.67
2017-05-10	1,248	1,268	1,248	1,254	21,600	836
2017-05-09	1,265	1,268	1,246	1,248	29,800	832
2017-05-08	1,254	1,278	1,249	1,268	46,500	845.33
2017-05-02	1,238	1,280	1,222	1,224	65,500	816
2017-05-01	1,187	1,238	1,180	1,232	70,800	821.33
2017-04-28	1,170	1,219	1,162	1,166	84,300	777.33
2017-04-27	1,162	1,165	1,145	1,158	28,000	772
2017-04-26	1,173	1,173	1,158	1,162	26,800	774.67
2017-04-25	1,147	1,162	1,144	1,151	27,400	767.33
2017-04-24	1,109	1,138	1,104	1,134	29,800	756
2017-04-21	1,118	1,118	1,105	1,108	22,300	738.67
2017-04-20	1,096	1,114	1,096	1,109	17,200	739.33
2017-04-19	1,094	1,103	1,092	1,096	8,300	730.67
2017-04-18	1,108	1,126	1,094	1,094	11,400	729.33
2017-04-17	1,047	1,091	1,047	1,082	31,400	721.33
2017-04-14	1,063	1,080	1,051	1,067	28,100	711.33
2017-04-13	1,061	1,082	1,050	1,079	27,300	719.33
2017-04-12	1,080	1,082	1,061	1,067	29,800	711.33
2017-04-11	1,092	1,111	1,083	1,092	27,500	728
2017-04-10	1,116	1,128	1,082	1,104	45,600	736
2017-04-07	1,104	1,142	1,104	1,124	33,000	749.33
2017-04-06	1,154	1,154	1,100	1,115	30,200	743.33
2017-04-05	1,155	1,172	1,138	1,168	23,100	778.67
2017-04-04	1,187	1,197	1,165	1,167	19,400	778
2017-04-03	1,181	1,195	1,181	1,194	16,700	796
2017-03-31	1,191	1,208	1,182	1,184	16,800	789.33
2017-03-30	1,200	1,208	1,186	1,190	24,400	793.33
2017-03-29	1,219	1,219	1,190	1,217	27,800	811.33
2017-03-28	1,230	1,242	1,230	1,240	29,700	826.67
2017-03-27	1,248	1,248	1,230	1,230	46,300	820
2017-03-24	1,237	1,243	1,232	1,239	15,400	826
2017-03-23	1,223	1,238	1,220	1,234	16,500	822.67
2017-03-22	1,230	1,239	1,221	1,229	24,300	819.33
2017-03-21	1,230	1,239	1,227	1,237	23,700	824.67
2017-03-17	1,221	1,229	1,216	1,221	14,300	814
2017-03-16	1,211	1,226	1,205	1,221	15,600	814
2017-03-15	1,240	1,243	1,200	1,211	33,400	807.33
2017-03-14	1,240	1,240	1,215	1,232	26,400	821.33
2017-03-13	1,235	1,249	1,233	1,243	35,800	828.67
2017-03-10	1,217	1,244	1,215	1,229	46,900	819.33
2017-03-09	1,199	1,218	1,196	1,217	22,000	811.33
2017-03-08	1,186	1,206	1,185	1,205	31,500	803.33
2017-03-07	1,179	1,187	1,177	1,181	19,400	787.33
2017-03-06	1,190	1,192	1,179	1,181	43,300	787.33
2017-03-03	1,181	1,197	1,181	1,184	39,800	789.33
2017-03-02	1,205	1,207	1,194	1,197	26,400	798
2017-03-01	1,200	1,201	1,188	1,199	26,600	799.33
2017-02-28	1,200	1,203	1,185	1,193	34,500	795.33
2017-02-27	1,194	1,199	1,183	1,195	27,600	796.67
2017-02-24	1,203	1,203	1,185	1,190	21,900	793.33
2017-02-23	1,208	1,230	1,188	1,194	42,300	796
2017-02-22	1,185	1,208	1,179	1,199	34,000	799.33
2017-02-21	1,177	1,187	1,175	1,179	27,800	786
2017-02-20	1,143	1,174	1,141	1,169	30,800	779.33
2017-02-17	1,145	1,145	1,136	1,138	17,100	758.67
2017-02-16	1,141	1,157	1,138	1,143	14,400	762
2017-02-15	1,157	1,166	1,140	1,143	25,600	762
2017-02-14	1,175	1,175	1,155	1,155	24,700	770
2017-02-13	1,149	1,168	1,145	1,165	30,100	776.67
2017-02-10	1,129	1,143	1,123	1,142	23,300	761.33
2017-02-09	1,138	1,141	1,122	1,124	23,200	749.33
2017-02-08	1,130	1,132	1,116	1,121	21,600	747.33
2017-02-07	1,122	1,128	1,117	1,123	25,100	748.67
2017-02-06	1,140	1,140	1,123	1,130	30,700	753.33
2017-02-03	1,141	1,152	1,125	1,129	35,200	752.67
2017-02-02	1,151	1,161	1,141	1,143	37,700	762
2017-02-01	1,176	1,178	1,132	1,150	77,700	766.67
2017-01-31	1,192	1,233	1,182	1,189	76,200	792.67
2017-01-30	1,231	1,235	1,203	1,221	53,300	814
2017-01-27	1,229	1,240	1,220	1,231	61,400	820.67
2017-01-26	1,237	1,260	1,200	1,218	155,800	812
2017-01-25	1,191	1,235	1,181	1,232	128,500	821.33
2017-01-24	1,136	1,200	1,136	1,183	190,200	788.67
2017-01-23	1,159	1,159	1,134	1,136	42,000	757.33
2017-01-20	1,143	1,147	1,122	1,134	32,800	756
2017-01-19	1,137	1,154	1,135	1,148	42,800	765.33
2017-01-18	1,118	1,125	1,108	1,123	34,800	748.67
2017-01-17	1,121	1,135	1,110	1,123	33,900	748.67
2017-01-16	1,147	1,149	1,122	1,130	54,300	753.33
2017-01-13	1,164	1,172	1,142	1,147	75,400	764.67
2017-01-12	1,210	1,216	1,176	1,183	47,500	788.67
2017-01-11	1,236	1,236	1,185	1,198	86,900	798.67
2017-01-10	1,196	1,258	1,168	1,247	225,800	831.33
2017-01-06	1,150	1,196	1,148	1,182	84,800	788
2017-01-05	1,132	1,157	1,132	1,149	26,600	766
2017-01-04	1,178	1,189	1,140	1,145	42,700	763.33

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 [2017年度]

4709 (株)IDホールディングスの時系列データ [2017年度]