4709 (株)IDホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,270	1,280	1,236	1,262	22,600	841.33
2018-12-27	1,267	1,305	1,234	1,300	36,000	866.67
2018-12-26	1,165	1,204	1,157	1,188	42,600	792
2018-12-25	1,151	1,157	1,125	1,135	30,300	756.67
2018-12-21	1,217	1,220	1,170	1,211	27,200	807.33
2018-12-20	1,272	1,272	1,219	1,231	21,100	820.67
2018-12-19	1,278	1,314	1,265	1,272	14,500	848
2018-12-18	1,297	1,310	1,271	1,272	14,200	848
2018-12-17	1,353	1,355	1,310	1,332	19,900	888
2018-12-14	1,376	1,408	1,340	1,347	36,100	898
2018-12-13	1,334	1,359	1,332	1,358	22,500	905.33
2018-12-12	1,276	1,353	1,276	1,325	23,000	883.33
2018-12-11	1,336	1,336	1,258	1,271	46,600	847.33
2018-12-10	1,344	1,349	1,301	1,328	23,000	885.33
2018-12-07	1,371	1,379	1,344	1,375	12,500	916.67
2018-12-06	1,394	1,394	1,348	1,371	26,000	914
2018-12-05	1,399	1,414	1,379	1,401	19,000	934
2018-12-04	1,443	1,443	1,403	1,414	30,900	942.67
2018-12-03	1,461	1,475	1,440	1,448	16,100	965.33
2018-11-30	1,448	1,448	1,418	1,445	20,500	963.33
2018-11-29	1,485	1,491	1,440	1,452	21,000	968
2018-11-28	1,459	1,480	1,439	1,472	16,000	981.33
2018-11-27	1,429	1,459	1,424	1,459	32,700	972.67
2018-11-26	1,475	1,477	1,416	1,429	33,800	952.67
2018-11-22	1,489	1,489	1,445	1,479	23,000	986
2018-11-21	1,459	1,492	1,446	1,489	17,000	992.67
2018-11-20	1,507	1,507	1,441	1,485	37,600	990
2018-11-19	1,501	1,535	1,483	1,509	20,100	1,006
2018-11-16	1,515	1,537	1,480	1,489	24,600	992.67
2018-11-15	1,485	1,538	1,471	1,515	16,100	1,010
2018-11-14	1,586	1,591	1,506	1,507	23,600	1,004.67
2018-11-13	1,584	1,614	1,537	1,586	25,400	1,057.33
2018-11-12	1,631	1,646	1,606	1,624	27,500	1,082.67
2018-11-09	1,640	1,645	1,586	1,631	37,800	1,087.33
2018-11-08	1,584	1,667	1,564	1,643	47,800	1,095.33
2018-11-07	1,500	1,565	1,481	1,544	43,100	1,029.33
2018-11-06	1,524	1,541	1,464	1,483	43,800	988.67
2018-11-05	1,587	1,587	1,500	1,532	51,000	1,021.33
2018-11-02	1,535	1,583	1,535	1,562	47,800	1,041.33
2018-11-01	1,543	1,568	1,490	1,556	84,800	1,037.33
2018-10-31	1,519	1,644	1,478	1,570	96,100	1,046.67
2018-10-30	1,492	1,492	1,444	1,490	63,600	993.33
2018-10-29	1,448	1,499	1,432	1,472	73,400	981.33
2018-10-26	1,483	1,513	1,314	1,406	121,200	937.33
2018-10-25	1,511	1,524	1,452	1,472	54,500	981.33
2018-10-24	1,577	1,589	1,524	1,549	28,200	1,032.67
2018-10-23	1,622	1,624	1,571	1,577	18,600	1,051.33
2018-10-22	1,614	1,634	1,598	1,623	12,900	1,082
2018-10-19	1,586	1,622	1,569	1,615	19,200	1,076.67
2018-10-18	1,608	1,626	1,589	1,606	26,000	1,070.67
2018-10-17	1,587	1,610	1,582	1,596	23,000	1,064
2018-10-16	1,540	1,574	1,495	1,551	32,400	1,034
2018-10-15	1,591	1,591	1,540	1,540	24,500	1,026.67
2018-10-12	1,559	1,583	1,515	1,571	20,800	1,047.33
2018-10-11	1,515	1,581	1,507	1,559	48,200	1,039.33
2018-10-10	1,667	1,697	1,621	1,635	16,000	1,090
2018-10-09	1,633	1,656	1,603	1,650	28,800	1,100
2018-10-05	1,645	1,683	1,635	1,647	29,100	1,098
2018-10-04	1,670	1,671	1,613	1,666	34,200	1,110.67
2018-10-03	1,686	1,694	1,634	1,668	43,900	1,112
2018-10-02	1,740	1,740	1,683	1,691	43,400	1,127.33
2018-10-01	1,741	1,755	1,712	1,726	24,800	1,150.67
2018-09-28	1,736	1,779	1,732	1,732	29,400	1,154.67
2018-09-27	1,769	1,769	1,720	1,728	24,900	1,152
2018-09-26	1,745	1,782	1,736	1,770	32,100	1,180
2018-09-25	1,725	1,740	1,703	1,737	36,300	1,158
2018-09-21	1,715	1,744	1,704	1,725	32,200	1,150
2018-09-20	1,705	1,719	1,695	1,705	14,100	1,136.67
2018-09-19	1,727	1,727	1,702	1,705	15,200	1,136.67
2018-09-18	1,689	1,730	1,678	1,704	15,900	1,136
2018-09-14	1,754	1,758	1,671	1,705	42,900	1,136.67
2018-09-13	1,672	1,782	1,672	1,743	60,000	1,162
2018-09-12	1,698	1,700	1,667	1,678	20,600	1,118.67
2018-09-11	1,673	1,710	1,652	1,699	37,700	1,132.67
2018-09-10	1,640	1,675	1,640	1,662	11,800	1,108
2018-09-07	1,638	1,671	1,620	1,653	19,400	1,102
2018-09-06	1,653	1,663	1,631	1,653	18,900	1,102
2018-09-05	1,666	1,718	1,632	1,676	42,900	1,117.33
2018-09-04	1,643	1,700	1,627	1,681	18,500	1,120.67
2018-09-03	1,687	1,691	1,626	1,653	32,800	1,102
2018-08-31	1,701	1,714	1,670	1,689	21,900	1,126
2018-08-30	1,700	1,732	1,686	1,716	32,400	1,144
2018-08-29	1,647	1,708	1,639	1,692	32,200	1,128
2018-08-28	1,726	1,730	1,653	1,661	46,000	1,107.33
2018-08-27	1,705	1,738	1,676	1,714	71,600	1,142.67
2018-08-24	1,580	1,670	1,575	1,670	69,600	1,113.33
2018-08-23	1,562	1,580	1,549	1,567	22,100	1,044.67
2018-08-22	1,518	1,568	1,507	1,550	22,300	1,033.33
2018-08-21	1,509	1,544	1,506	1,519	24,000	1,012.67
2018-08-20	1,545	1,558	1,508	1,509	12,200	1,006
2018-08-17	1,517	1,553	1,506	1,549	23,300	1,032.67
2018-08-16	1,520	1,529	1,501	1,517	13,600	1,011.33
2018-08-15	1,524	1,554	1,524	1,542	14,500	1,028
2018-08-14	1,500	1,560	1,500	1,524	34,000	1,016
2018-08-13	1,522	1,538	1,502	1,504	25,000	1,002.67
2018-08-10	1,568	1,576	1,534	1,554	27,000	1,036
2018-08-09	1,570	1,599	1,567	1,568	20,500	1,045.33
2018-08-08	1,560	1,600	1,557	1,577	34,400	1,051.33
2018-08-07	1,510	1,568	1,510	1,559	25,200	1,039.33
2018-08-06	1,531	1,559	1,526	1,527	20,400	1,018
2018-08-03	1,577	1,577	1,541	1,548	24,100	1,032
2018-08-02	1,561	1,589	1,537	1,577	98,900	1,051.33
2018-08-01	1,553	1,553	1,474	1,548	186,100	1,032
2018-07-31	1,434	1,434	1,332	1,333	35,900	888.67
2018-07-30	1,431	1,437	1,407	1,428	19,300	952
2018-07-27	1,430	1,437	1,403	1,429	15,100	952.67
2018-07-26	1,426	1,433	1,396	1,427	43,100	951.33
2018-07-25	1,370	1,416	1,363	1,398	23,400	932
2018-07-24	1,344	1,377	1,344	1,358	16,200	905.33
2018-07-23	1,311	1,347	1,310	1,336	9,800	890.67
2018-07-20	1,323	1,328	1,307	1,320	7,100	880
2018-07-19	1,308	1,326	1,308	1,325	12,000	883.33
2018-07-18	1,284	1,339	1,284	1,330	13,700	886.67
2018-07-17	1,289	1,317	1,289	1,307	11,300	871.33
2018-07-13	1,260	1,294	1,260	1,289	15,200	859.33
2018-07-12	1,266	1,288	1,266	1,271	7,900	847.33
2018-07-11	1,280	1,280	1,256	1,269	7,500	846
2018-07-10	1,290	1,307	1,272	1,272	12,000	848
2018-07-09	1,261	1,287	1,255	1,287	8,400	858
2018-07-06	1,237	1,272	1,237	1,261	15,200	840.67
2018-07-05	1,283	1,292	1,231	1,236	16,000	824
2018-07-04	1,276	1,292	1,270	1,283	12,700	855.33
2018-07-03	1,305	1,317	1,271	1,277	20,000	851.33
2018-07-02	1,361	1,363	1,308	1,309	12,700	872.67
2018-06-29	1,381	1,381	1,346	1,372	12,300	914.67
2018-06-28	1,356	1,392	1,338	1,375	18,300	916.67
2018-06-27	1,333	1,372	1,330	1,365	12,000	910
2018-06-26	1,310	1,341	1,301	1,333	19,900	888.67
2018-06-25	1,363	1,376	1,329	1,340	26,800	893.33
2018-06-22	1,373	1,375	1,350	1,359	13,900	906
2018-06-21	1,397	1,399	1,381	1,381	5,900	920.67
2018-06-20	1,382	1,404	1,367	1,397	13,100	931.33
2018-06-19	1,414	1,414	1,373	1,377	21,500	918
2018-06-18	1,439	1,440	1,417	1,422	12,400	948
2018-06-15	1,445	1,449	1,433	1,436	16,900	957.33
2018-06-14	1,468	1,468	1,440	1,441	11,900	960.67
2018-06-13	1,440	1,468	1,436	1,468	15,600	978.67
2018-06-12	1,500	1,500	1,431	1,449	32,500	966
2018-06-11	1,486	1,492	1,471	1,478	8,800	985.33
2018-06-08	1,469	1,489	1,469	1,486	16,200	990.67
2018-06-07	1,464	1,485	1,464	1,485	10,400	990
2018-06-06	1,465	1,477	1,457	1,459	9,900	972.67
2018-06-05	1,474	1,483	1,467	1,474	11,300	982.67
2018-06-04	1,508	1,510	1,473	1,477	19,300	984.67
2018-06-01	1,433	1,508	1,433	1,478	29,600	985.33
2018-05-31	1,445	1,452	1,433	1,440	16,900	960
2018-05-30	1,395	1,457	1,394	1,439	35,900	959.33
2018-05-29	1,451	1,473	1,418	1,420	24,200	946.67
2018-05-28	1,485	1,485	1,435	1,451	34,500	967.33
2018-05-25	1,450	1,482	1,450	1,468	18,800	978.67
2018-05-24	1,456	1,473	1,443	1,452	17,700	968
2018-05-23	1,445	1,479	1,444	1,445	26,600	963.33
2018-05-22	1,452	1,467	1,444	1,445	17,600	963.33
2018-05-21	1,430	1,455	1,430	1,451	19,100	967.33
2018-05-18	1,406	1,429	1,404	1,425	19,800	950
2018-05-17	1,405	1,410	1,382	1,403	22,800	935.33
2018-05-16	1,419	1,425	1,402	1,405	14,600	936.67
2018-05-15	1,419	1,439	1,412	1,426	12,400	950.67
2018-05-14	1,402	1,422	1,392	1,419	27,400	946
2018-05-11	1,410	1,418	1,400	1,412	36,300	941.33
2018-05-10	1,429	1,429	1,406	1,408	17,300	938.67
2018-05-09	1,460	1,460	1,428	1,429	13,600	952.67
2018-05-08	1,447	1,469	1,442	1,446	31,700	964
2018-05-07	1,415	1,458	1,403	1,432	26,700	954.67
2018-05-02	1,386	1,428	1,384	1,413	43,100	942
2018-05-01	1,446	1,469	1,343	1,385	75,000	923.33
2018-04-27	1,487	1,540	1,404	1,428	87,100	952
2018-04-26	1,484	1,496	1,468	1,476	33,400	984
2018-04-25	1,490	1,503	1,480	1,501	21,800	1,000.67
2018-04-24	1,473	1,500	1,472	1,500	8,900	1,000
2018-04-23	1,514	1,523	1,468	1,472	17,100	981.33
2018-04-20	1,495	1,536	1,493	1,514	23,800	1,009.33
2018-04-19	1,489	1,509	1,477	1,500	19,100	1,000
2018-04-18	1,480	1,486	1,459	1,476	15,800	984
2018-04-17	1,479	1,492	1,442	1,450	40,900	966.67
2018-04-16	1,474	1,503	1,473	1,481	24,900	987.33
2018-04-13	1,489	1,496	1,465	1,467	13,800	978
2018-04-12	1,462	1,509	1,462	1,489	29,200	992.67
2018-04-11	1,480	1,482	1,454	1,461	36,000	974
2018-04-10	1,486	1,500	1,475	1,486	18,600	990.67
2018-04-09	1,490	1,505	1,454	1,495	36,100	996.67
2018-04-06	1,523	1,523	1,492	1,494	28,900	996
2018-04-05	1,507	1,565	1,491	1,531	70,800	1,020.67
2018-04-04	1,550	1,552	1,488	1,496	53,400	997.33
2018-04-03	1,503	1,535	1,481	1,518	56,600	1,012
2018-03-30	1,595	1,595	1,501	1,551	74,900	1,034
2018-03-29	1,592	1,636	1,557	1,589	172,000	1,059.33
2018-03-28	1,520	1,592	1,510	1,575	179,800	1,050
2018-03-27	1,510	1,528	1,488	1,516	81,900	1,010.67
2018-03-26	1,481	1,514	1,479	1,505	48,900	1,003.33
2018-03-23	1,477	1,507	1,475	1,501	58,200	1,000.67
2018-03-22	1,491	1,527	1,491	1,522	21,400	1,014.67
2018-03-20	1,468	1,492	1,468	1,492	14,000	994.67
2018-03-19	1,519	1,523	1,452	1,498	41,400	998.67
2018-03-16	1,502	1,538	1,502	1,535	34,700	1,023.33
2018-03-15	1,510	1,560	1,491	1,505	55,400	1,003.33
2018-03-14	1,451	1,506	1,436	1,486	78,400	990.67
2018-03-13	1,450	1,547	1,430	1,450	154,100	966.67
2018-03-12	1,394	1,423	1,381	1,391	26,100	927.33
2018-03-09	1,388	1,389	1,365	1,381	22,200	920.67
2018-03-08	1,382	1,393	1,357	1,367	10,900	911.33
2018-03-07	1,401	1,401	1,370	1,373	16,600	915.33
2018-03-06	1,387	1,441	1,387	1,405	21,800	936.67
2018-03-05	1,408	1,410	1,371	1,382	16,700	921.33
2018-03-02	1,404	1,435	1,398	1,407	26,600	938
2018-03-01	1,441	1,454	1,421	1,422	14,900	948
2018-02-28	1,441	1,473	1,441	1,459	29,800	972.67
2018-02-27	1,440	1,447	1,416	1,445	18,000	963.33
2018-02-26	1,413	1,434	1,397	1,424	25,900	949.33
2018-02-23	1,400	1,423	1,387	1,399	23,200	932.67
2018-02-22	1,395	1,398	1,374	1,396	15,800	930.67
2018-02-21	1,380	1,410	1,374	1,399	16,900	932.67
2018-02-20	1,375	1,388	1,361	1,383	17,400	922
2018-02-19	1,347	1,372	1,347	1,372	27,300	914.67
2018-02-16	1,306	1,341	1,306	1,335	17,900	890
2018-02-15	1,278	1,304	1,276	1,298	15,500	865.33
2018-02-14	1,305	1,307	1,265	1,274	36,000	849.33
2018-02-13	1,348	1,348	1,306	1,308	22,300	872
2018-02-09	1,298	1,323	1,285	1,319	36,600	879.33
2018-02-08	1,332	1,358	1,332	1,338	16,800	892
2018-02-07	1,367	1,385	1,332	1,332	31,200	888
2018-02-06	1,343	1,365	1,292	1,329	67,700	886
2018-02-05	1,464	1,472	1,416	1,432	49,400	954.67
2018-02-02	1,434	1,498	1,431	1,491	74,800	994
2018-02-01	1,394	1,437	1,375	1,436	59,200	957.33
2018-01-31	1,350	1,490	1,332	1,395	76,400	930
2018-01-30	1,369	1,379	1,343	1,360	34,700	906.67
2018-01-29	1,394	1,396	1,379	1,383	21,300	922
2018-01-26	1,349	1,392	1,349	1,385	35,300	923.33
2018-01-25	1,344	1,353	1,340	1,349	10,300	899.33
2018-01-24	1,345	1,348	1,334	1,344	36,200	896
2018-01-23	1,350	1,358	1,336	1,343	35,500	895.33
2018-01-22	1,339	1,348	1,332	1,346	25,400	897.33
2018-01-19	1,340	1,346	1,330	1,341	24,400	894
2018-01-18	1,353	1,360	1,331	1,342	35,600	894.67
2018-01-17	1,356	1,361	1,342	1,351	34,600	900.67
2018-01-16	1,376	1,380	1,358	1,368	23,000	912
2018-01-15	1,363	1,377	1,363	1,376	10,700	917.33
2018-01-12	1,373	1,380	1,355	1,362	18,700	908
2018-01-11	1,378	1,381	1,370	1,373	15,200	915.33
2018-01-10	1,375	1,388	1,371	1,381	16,200	920.67
2018-01-09	1,396	1,400	1,367	1,373	31,000	915.33
2018-01-05	1,397	1,399	1,377	1,399	18,900	932.67
2018-01-04	1,383	1,399	1,377	1,397	44,200	931.33

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 [2018年度]

4709 (株)IDホールディングスの時系列データ [2018年度]