アイ・ケイ・ケイホールディングス(2198)の株価時系列情報
アイ・ケイ・ケイホールディングス(2198)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 897 | 897 | 882 | 895 | 2,300 |
2010/12/29 | 899 | 899 | 880 | 890 | 3,900 |
2010/12/28 | 874 | 890 | 874 | 888 | 1,800 |
2010/12/27 | 896 | 896 | 872 | 872 | 8,500 |
2010/12/24 | 905 | 905 | 893 | 902 | 2,900 |
2010/12/20 | 918 | 920 | 895 | 898 | 16,000 |
2010/12/17 | 895 | 895 | 889 | 894 | 5,300 |
2010/12/16 | 878 | 892 | 878 | 885 | 12,700 |
2010/12/15 | 900 | 910 | 873 | 873 | 29,200 |
2010/12/14 | 941 | 950 | 937 | 945 | 9,700 |
2010/12/13 | 954 | 954 | 934 | 941 | 7,800 |
2010/12/10 | 918 | 955 | 917 | 950 | 16,600 |
2010/12/09 | 910 | 914 | 908 | 909 | 7,300 |
2010/12/08 | 914 | 917 | 907 | 912 | 7,900 |
2010/12/07 | 910 | 915 | 896 | 914 | 14,200 |
2010/12/06 | 889 | 909 | 889 | 901 | 8,100 |
2010/12/03 | 889 | 890 | 884 | 886 | 2,500 |
2010/12/02 | 890 | 890 | 879 | 883 | 3,600 |
2010/12/01 | 900 | 900 | 881 | 883 | 3,300 |
2010/11/30 | 886 | 900 | 885 | 900 | 4,300 |
2010/11/29 | 888 | 900 | 888 | 890 | 1,600 |
2010/11/26 | 888 | 900 | 880 | 880 | 4,100 |
2010/11/25 | 900 | 900 | 888 | 888 | 1,500 |
2010/11/24 | 897 | 897 | 888 | 888 | 3,000 |
2010/11/22 | 900 | 900 | 890 | 897 | 3,000 |
2010/11/19 | 915 | 915 | 881 | 890 | 9,300 |
2010/11/18 | 885 | 885 | 879 | 885 | 1,400 |
2010/11/17 | 879 | 880 | 878 | 880 | 2,500 |
2010/11/16 | 885 | 886 | 879 | 879 | 400 |
2010/11/15 | 885 | 885 | 870 | 870 | 1,400 |
2010/11/12 | 877 | 878 | 870 | 870 | 5,800 |
2010/11/11 | 890 | 895 | 885 | 885 | 1,700 |
2010/11/10 | 895 | 895 | 880 | 880 | 1,900 |
2010/11/09 | 895 | 895 | 890 | 892 | 2,500 |
2010/11/08 | 895 | 895 | 895 | 895 | 500 |
2010/11/05 | 889 | 895 | 880 | 895 | 3,700 |
2010/11/04 | 889 | 889 | 889 | 889 | 500 |
2010/11/02 | 889 | 890 | 861 | 861 | 3,300 |
2010/11/01 | 876 | 881 | 861 | 880 | 2,400 |
2010/10/29 | 875 | 895 | 875 | 880 | 1,700 |
2010/10/28 | 895 | 895 | 873 | 875 | 3,000 |
2010/10/27 | 855 | 895 | 855 | 895 | 1,900 |
2010/10/26 | 890 | 900 | 885 | 899 | 11,300 |
2010/10/25 | 870 | 890 | 870 | 890 | 3,200 |
2010/10/22 | 869 | 885 | 869 | 872 | 4,900 |
2010/10/21 | 868 | 873 | 866 | 867 | 700 |
2010/10/20 | 888 | 888 | 860 | 865 | 11,400 |
2010/10/19 | 861 | 869 | 861 | 869 | 1,100 |
2010/10/18 | 861 | 864 | 860 | 864 | 4,000 |
2010/10/15 | 856 | 862 | 852 | 859 | 4,100 |
2010/10/14 | 867 | 870 | 856 | 870 | 1,700 |
2010/10/13 | 865 | 867 | 865 | 867 | 500 |
2010/10/12 | 855 | 868 | 851 | 859 | 2,600 |
2010/10/08 | 846 | 852 | 846 | 852 | 4,000 |
2010/10/07 | 860 | 870 | 849 | 857 | 4,500 |
2010/10/06 | 855 | 861 | 838 | 860 | 4,600 |
2010/10/05 | 860 | 860 | 835 | 840 | 6,800 |
2010/10/04 | 853 | 890 | 846 | 860 | 6,200 |
2010/10/01 | 852 | 866 | 847 | 866 | 3,700 |
2010/09/30 | 871 | 871 | 851 | 851 | 7,900 |
2010/09/29 | 885 | 890 | 868 | 868 | 3,600 |
2010/09/28 | 860 | 870 | 849 | 870 | 5,800 |
2010/09/27 | 897 | 897 | 860 | 860 | 8,200 |
2010/09/24 | 899 | 899 | 889 | 890 | 2,500 |
2010/09/22 | 898 | 898 | 886 | 888 | 5,100 |
2010/09/21 | 895 | 900 | 888 | 891 | 6,100 |
2010/09/17 | 919 | 919 | 886 | 897 | 13,200 |
2010/09/16 | 906 | 907 | 885 | 899 | 7,500 |
2010/09/15 | 904 | 908 | 887 | 904 | 3,900 |
2010/09/14 | 896 | 900 | 890 | 890 | 2,700 |
2010/09/13 | 890 | 898 | 888 | 897 | 3,200 |
2010/09/10 | 889 | 900 | 889 | 900 | 2,100 |
2010/09/09 | 882 | 900 | 882 | 887 | 1,100 |
2010/09/08 | 900 | 900 | 895 | 895 | 3,200 |
2010/09/07 | 914 | 914 | 886 | 900 | 3,400 |
2010/09/06 | 893 | 910 | 893 | 910 | 7,700 |
2010/09/03 | 920 | 920 | 900 | 912 | 4,800 |
2010/09/02 | 931 | 931 | 910 | 925 | 3,700 |
2010/09/01 | 911 | 932 | 897 | 932 | 8,100 |
2010/08/31 | 913 | 913 | 890 | 905 | 6,900 |
2010/08/30 | 913 | 920 | 890 | 913 | 2,400 |
2010/08/27 | 870 | 913 | 870 | 913 | 1,400 |
2010/08/26 | 890 | 890 | 861 | 882 | 2,000 |
2010/08/25 | 900 | 900 | 875 | 878 | 3,000 |
2010/08/24 | 892 | 919 | 892 | 909 | 4,700 |
2010/08/23 | 885 | 915 | 885 | 910 | 5,700 |
2010/08/20 | 890 | 892 | 870 | 891 | 15,300 |
2010/08/19 | 832 | 853 | 828 | 851 | 5,400 |
2010/08/18 | 841 | 855 | 826 | 840 | 5,900 |
2010/08/17 | 840 | 855 | 836 | 840 | 7,300 |
2010/08/16 | 871 | 871 | 840 | 866 | 2,400 |
2010/08/13 | 874 | 877 | 855 | 877 | 3,800 |
2010/08/12 | 866 | 875 | 850 | 875 | 9,000 |
2010/08/11 | 906 | 906 | 875 | 875 | 6,600 |
2010/08/10 | 911 | 917 | 901 | 902 | 3,700 |
2010/08/09 | 913 | 913 | 900 | 911 | 4,100 |
2010/08/06 | 894 | 915 | 870 | 906 | 14,800 |
2010/08/05 | 900 | 900 | 872 | 880 | 10,400 |
2010/08/04 | 926 | 926 | 890 | 904 | 23,500 |
2010/08/03 | 931 | 935 | 916 | 920 | 17,400 |
2010/08/02 | 945 | 948 | 915 | 921 | 18,900 |
2010/07/30 | 945 | 945 | 913 | 932 | 27,400 |
2010/07/29 | 950 | 959 | 925 | 945 | 32,700 |
2010/07/28 | 993 | 993 | 933 | 958 | 70,400 |
2010/07/27 | 995 | 1,020 | 991 | 991 | 35,300 |
2010/07/26 | 1,048 | 1,051 | 988 | 990 | 116,200 |
2010/07/23 | 1,112 | 1,200 | 1,072 | 1,072 | 603,000 |
2010/07/22 | 0 | 0 | 0 | 0 | 0 |
2010/07/21 | 0 | 0 | 0 | 0 | 0 |
2010/07/20 | 0 | 0 | 0 | 0 | 0 |
2010/07/16 | 0 | 0 | 0 | 0 | 0 |
2010/07/15 | 0 | 0 | 0 | 0 | 0 |
2010/07/14 | 0 | 0 | 0 | 0 | 0 |
2010/07/13 | 0 | 0 | 0 | 0 | 0 |
2010/07/12 | 0 | 0 | 0 | 0 | 0 |
2010/07/09 | 0 | 0 | 0 | 0 | 0 |
2010/07/08 | 0 | 0 | 0 | 0 | 0 |
2010/07/07 | 0 | 0 | 0 | 0 | 0 |
2010/07/06 | 0 | 0 | 0 | 0 | 0 |
2010/07/05 | 0 | 0 | 0 | 0 | 0 |
2010/07/02 | 0 | 0 | 0 | 0 | 0 |
2010/07/01 | 0 | 0 | 0 | 0 | 0 |
2010/06/30 | 0 | 0 | 0 | 0 | 0 |
2010/06/29 | 0 | 0 | 0 | 0 | 0 |
2010/06/28 | 0 | 0 | 0 | 0 | 0 |
2010/06/25 | 0 | 0 | 0 | 0 | 0 |
2010/06/24 | 0 | 0 | 0 | 0 | 0 |
2010/06/23 | 0 | 0 | 0 | 0 | 0 |
2010/06/22 | 0 | 0 | 0 | 0 | 0 |