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 |
---|---|---|---|---|---|
2011/12/30 | 1,022 | 1,056 | 1,016 | 1,056 | 27,500 |
2011/12/29 | 959 | 1,040 | 959 | 1,040 | 53,000 |
2011/12/28 | 950 | 959 | 942 | 953 | 48,200 |
2011/12/27 | 950 | 969 | 950 | 953 | 12,300 |
2011/12/26 | 948 | 949 | 948 | 948 | 3,500 |
2011/12/22 | 960 | 965 | 932 | 948 | 5,600 |
2011/12/21 | 949 | 961 | 946 | 961 | 7,200 |
2011/12/20 | 999 | 999 | 945 | 949 | 9,500 |
2011/12/19 | 965 | 965 | 937 | 954 | 14,800 |
2011/12/16 | 954 | 980 | 952 | 965 | 17,700 |
2011/12/15 | 889 | 1,040 | 888 | 999 | 40,700 |
2011/12/14 | 896 | 896 | 880 | 896 | 2,600 |
2011/12/13 | 860 | 901 | 860 | 895 | 22,700 |
2011/12/12 | 810 | 830 | 810 | 830 | 2,400 |
2011/12/09 | 798 | 800 | 786 | 796 | 3,300 |
2011/12/08 | 788 | 790 | 788 | 790 | 300 |
2011/12/07 | 785 | 787 | 785 | 785 | 1,800 |
2011/12/06 | 800 | 800 | 785 | 785 | 2,200 |
2011/12/05 | 792 | 801 | 792 | 800 | 1,900 |
2011/12/02 | 798 | 800 | 795 | 795 | 3,800 |
2011/12/01 | 798 | 798 | 790 | 790 | 800 |
2011/11/30 | 789 | 790 | 780 | 790 | 1,300 |
2011/11/29 | 787 | 789 | 782 | 789 | 300 |
2011/11/28 | 781 | 781 | 779 | 781 | 700 |
2011/11/25 | 782 | 792 | 781 | 781 | 1,100 |
2011/11/24 | 796 | 796 | 782 | 782 | 400 |
2011/11/22 | 783 | 796 | 783 | 796 | 400 |
2011/11/21 | 782 | 783 | 772 | 783 | 3,600 |
2011/11/18 | 798 | 798 | 788 | 788 | 3,100 |
2011/11/17 | 790 | 790 | 785 | 790 | 2,100 |
2011/11/16 | 800 | 800 | 785 | 790 | 700 |
2011/11/15 | 799 | 799 | 790 | 799 | 500 |
2011/11/14 | 799 | 799 | 786 | 786 | 500 |
2011/11/11 | 800 | 800 | 789 | 799 | 1,500 |
2011/11/10 | 785 | 797 | 784 | 790 | 1,200 |
2011/11/09 | 790 | 798 | 785 | 785 | 3,800 |
2011/11/08 | 806 | 806 | 792 | 793 | 2,000 |
2011/11/07 | 803 | 803 | 795 | 795 | 3,000 |
2011/11/04 | 794 | 794 | 794 | 794 | 100 |
2011/11/02 | 805 | 805 | 793 | 793 | 1,300 |
2011/11/01 | 804 | 804 | 802 | 802 | 400 |
2011/10/31 | 802 | 802 | 791 | 791 | 2,700 |
2011/10/28 | 801 | 801 | 801 | 801 | 500 |
2011/10/27 | 794 | 809 | 794 | 794 | 4,500 |
2011/10/26 | 811 | 820 | 811 | 819 | 900 |
2011/10/25 | 810 | 815 | 806 | 815 | 1,200 |
2011/10/24 | 810 | 818 | 806 | 806 | 2,700 |
2011/10/21 | 820 | 820 | 810 | 811 | 3,200 |
2011/10/20 | 844 | 844 | 826 | 826 | 3,800 |
2011/10/19 | 818 | 830 | 817 | 830 | 3,400 |
2011/10/18 | 811 | 820 | 811 | 818 | 6,400 |
2011/10/17 | 814 | 815 | 805 | 810 | 2,400 |
2011/10/14 | 812 | 814 | 812 | 814 | 700 |
2011/10/13 | 817 | 817 | 806 | 806 | 900 |
2011/10/12 | 802 | 814 | 802 | 814 | 300 |
2011/10/11 | 795 | 809 | 795 | 806 | 1,100 |
2011/10/07 | 800 | 800 | 795 | 795 | 2,200 |
2011/10/06 | 797 | 800 | 796 | 796 | 3,000 |
2011/10/05 | 800 | 805 | 796 | 796 | 900 |
2011/10/04 | 805 | 805 | 798 | 805 | 1,900 |
2011/10/03 | 807 | 810 | 803 | 810 | 500 |
2011/09/30 | 806 | 806 | 806 | 806 | 100 |
2011/09/29 | 800 | 804 | 800 | 800 | 500 |
2011/09/28 | 784 | 803 | 784 | 800 | 1,000 |
2011/09/27 | 796 | 796 | 784 | 784 | 600 |
2011/09/26 | 792 | 793 | 790 | 792 | 1,600 |
2011/09/22 | 802 | 802 | 794 | 794 | 1,800 |
2011/09/21 | 803 | 804 | 801 | 804 | 700 |
2011/09/20 | 828 | 828 | 806 | 806 | 3,400 |
2011/09/16 | 798 | 798 | 786 | 798 | 1,800 |
2011/09/15 | 798 | 798 | 798 | 798 | 200 |
2011/09/14 | 792 | 793 | 785 | 787 | 3,500 |
2011/09/13 | 802 | 802 | 796 | 796 | 200 |
2011/09/12 | 794 | 796 | 794 | 796 | 200 |
2011/09/09 | 796 | 802 | 790 | 802 | 5,500 |
2011/09/08 | 795 | 796 | 795 | 796 | 300 |
2011/09/07 | 0 | 0 | 0 | 795 | 0 |
2011/09/06 | 795 | 795 | 795 | 795 | 100 |
2011/09/05 | 806 | 806 | 806 | 806 | 100 |
2011/09/02 | 809 | 809 | 802 | 802 | 1,100 |
2011/09/01 | 800 | 802 | 796 | 796 | 1,400 |
2011/08/31 | 791 | 795 | 790 | 790 | 600 |
2011/08/30 | 791 | 791 | 787 | 787 | 500 |
2011/08/29 | 792 | 792 | 782 | 782 | 600 |
2011/08/26 | 781 | 781 | 781 | 781 | 300 |
2011/08/25 | 790 | 790 | 784 | 784 | 400 |
2011/08/24 | 785 | 785 | 784 | 784 | 300 |
2011/08/23 | 796 | 796 | 783 | 783 | 900 |
2011/08/22 | 799 | 799 | 784 | 784 | 700 |
2011/08/19 | 800 | 811 | 790 | 800 | 5,500 |
2011/08/18 | 800 | 813 | 793 | 813 | 2,400 |
2011/08/17 | 798 | 798 | 792 | 792 | 800 |
2011/08/16 | 800 | 800 | 785 | 786 | 2,000 |
2011/08/15 | 792 | 817 | 786 | 786 | 1,700 |
2011/08/12 | 798 | 798 | 780 | 783 | 3,300 |
2011/08/11 | 784 | 800 | 770 | 800 | 6,000 |
2011/08/10 | 790 | 791 | 785 | 785 | 5,100 |
2011/08/09 | 790 | 794 | 774 | 780 | 5,800 |
2011/08/08 | 810 | 810 | 798 | 798 | 1,500 |
2011/08/05 | 800 | 810 | 800 | 810 | 4,900 |
2011/08/04 | 824 | 824 | 820 | 820 | 1,400 |
2011/08/03 | 815 | 820 | 815 | 815 | 700 |
2011/08/02 | 829 | 829 | 814 | 814 | 1,500 |
2011/08/01 | 820 | 820 | 815 | 815 | 1,400 |
2011/07/29 | 825 | 825 | 816 | 820 | 1,900 |
2011/07/28 | 824 | 824 | 816 | 816 | 1,600 |
2011/07/27 | 825 | 825 | 820 | 825 | 3,100 |
2011/07/26 | 825 | 825 | 815 | 825 | 1,600 |
2011/07/25 | 835 | 835 | 820 | 822 | 2,800 |
2011/07/22 | 840 | 850 | 825 | 825 | 3,700 |
2011/07/21 | 860 | 860 | 850 | 850 | 2,800 |
2011/07/20 | 889 | 889 | 855 | 855 | 7,700 |
2011/07/19 | 834 | 844 | 834 | 844 | 2,000 |
2011/07/15 | 839 | 839 | 832 | 834 | 700 |
2011/07/14 | 839 | 839 | 830 | 839 | 400 |
2011/07/13 | 830 | 830 | 830 | 830 | 300 |
2011/07/12 | 831 | 835 | 830 | 830 | 800 |
2011/07/11 | 842 | 843 | 831 | 831 | 1,600 |
2011/07/08 | 829 | 837 | 821 | 837 | 900 |
2011/07/07 | 827 | 827 | 816 | 816 | 1,100 |
2011/07/06 | 835 | 836 | 810 | 836 | 1,600 |
2011/07/05 | 838 | 838 | 830 | 837 | 600 |
2011/07/04 | 835 | 835 | 825 | 835 | 1,400 |
2011/07/01 | 817 | 825 | 817 | 825 | 400 |
2011/06/30 | 815 | 815 | 807 | 815 | 600 |
2011/06/29 | 807 | 808 | 806 | 806 | 900 |
2011/06/28 | 815 | 815 | 809 | 809 | 2,000 |
2011/06/27 | 817 | 817 | 814 | 815 | 1,200 |
2011/06/24 | 805 | 827 | 805 | 826 | 1,700 |
2011/06/23 | 802 | 810 | 802 | 805 | 2,300 |
2011/06/22 | 815 | 829 | 814 | 814 | 4,700 |
2011/06/21 | 830 | 830 | 830 | 830 | 200 |
2011/06/20 | 854 | 854 | 830 | 830 | 2,800 |
2011/06/17 | 816 | 839 | 816 | 839 | 1,500 |
2011/06/16 | 816 | 816 | 816 | 816 | 1,300 |
2011/06/15 | 807 | 815 | 805 | 805 | 800 |
2011/06/14 | 807 | 807 | 807 | 807 | 400 |
2011/06/13 | 812 | 816 | 810 | 811 | 800 |
2011/06/10 | 817 | 817 | 817 | 817 | 600 |
2011/06/09 | 807 | 814 | 802 | 814 | 800 |
2011/06/08 | 802 | 802 | 802 | 802 | 200 |
2011/06/07 | 805 | 805 | 802 | 802 | 300 |
2011/06/06 | 805 | 817 | 800 | 817 | 900 |
2011/06/03 | 801 | 805 | 790 | 805 | 3,800 |
2011/06/02 | 845 | 845 | 810 | 810 | 2,500 |
2011/06/01 | 802 | 802 | 802 | 802 | 300 |
2011/05/31 | 803 | 803 | 798 | 798 | 2,200 |
2011/05/30 | 808 | 812 | 801 | 801 | 700 |
2011/05/27 | 802 | 803 | 801 | 801 | 1,300 |
2011/05/26 | 820 | 820 | 805 | 805 | 1,200 |
2011/05/25 | 800 | 810 | 800 | 801 | 1,700 |
2011/05/24 | 800 | 802 | 800 | 800 | 1,600 |
2011/05/23 | 812 | 822 | 798 | 800 | 3,600 |
2011/05/20 | 825 | 825 | 811 | 812 | 3,200 |
2011/05/19 | 819 | 820 | 816 | 820 | 2,700 |
2011/05/18 | 809 | 820 | 809 | 819 | 3,500 |
2011/05/17 | 810 | 810 | 807 | 809 | 1,900 |
2011/05/16 | 806 | 810 | 805 | 810 | 3,500 |
2011/05/13 | 849 | 852 | 843 | 851 | 2,000 |
2011/05/12 | 852 | 852 | 849 | 850 | 1,500 |
2011/05/11 | 850 | 853 | 850 | 851 | 1,000 |
2011/05/10 | 853 | 853 | 853 | 853 | 300 |
2011/05/09 | 858 | 858 | 853 | 853 | 1,900 |
2011/05/06 | 870 | 870 | 857 | 857 | 3,200 |
2011/05/02 | 852 | 861 | 850 | 851 | 2,600 |
2011/04/28 | 864 | 864 | 852 | 852 | 2,100 |
2011/04/27 | 851 | 864 | 851 | 864 | 2,500 |
2011/04/26 | 845 | 866 | 840 | 850 | 10,100 |
2011/04/25 | 898 | 905 | 895 | 905 | 7,500 |
2011/04/22 | 896 | 896 | 888 | 893 | 5,500 |
2011/04/21 | 900 | 901 | 895 | 896 | 1,800 |
2011/04/20 | 915 | 915 | 899 | 899 | 6,600 |
2011/04/19 | 896 | 899 | 892 | 899 | 4,200 |
2011/04/18 | 898 | 898 | 895 | 896 | 2,900 |
2011/04/15 | 899 | 899 | 898 | 898 | 1,900 |
2011/04/14 | 899 | 905 | 899 | 902 | 1,800 |
2011/04/13 | 900 | 900 | 898 | 899 | 1,700 |
2011/04/12 | 907 | 907 | 897 | 897 | 2,000 |
2011/04/11 | 918 | 918 | 898 | 898 | 3,300 |
2011/04/08 | 898 | 908 | 898 | 900 | 1,800 |
2011/04/07 | 891 | 909 | 891 | 898 | 1,300 |
2011/04/06 | 892 | 892 | 881 | 891 | 3,500 |
2011/04/05 | 915 | 916 | 892 | 892 | 6,200 |
2011/04/04 | 899 | 925 | 899 | 915 | 6,900 |
2011/04/01 | 880 | 894 | 880 | 894 | 4,000 |
2011/03/31 | 857 | 885 | 857 | 870 | 7,500 |
2011/03/30 | 850 | 855 | 845 | 855 | 3,100 |
2011/03/29 | 838 | 840 | 833 | 840 | 3,500 |
2011/03/28 | 834 | 840 | 830 | 833 | 3,200 |
2011/03/25 | 835 | 845 | 833 | 833 | 3,400 |
2011/03/24 | 840 | 853 | 835 | 835 | 5,400 |
2011/03/23 | 840 | 850 | 835 | 835 | 6,300 |
2011/03/22 | 819 | 835 | 817 | 835 | 9,900 |
2011/03/18 | 800 | 816 | 799 | 816 | 11,400 |
2011/03/17 | 726 | 790 | 726 | 783 | 7,800 |
2011/03/16 | 710 | 759 | 710 | 749 | 15,000 |
2011/03/15 | 810 | 830 | 683 | 685 | 30,100 |
2011/03/14 | 801 | 847 | 801 | 833 | 20,400 |
2011/03/11 | 929 | 935 | 926 | 934 | 20,400 |
2011/03/10 | 957 | 962 | 950 | 957 | 2,100 |
2011/03/09 | 943 | 953 | 943 | 949 | 3,400 |
2011/03/08 | 931 | 955 | 931 | 941 | 11,300 |
2011/03/07 | 1,000 | 1,010 | 961 | 961 | 27,400 |
2011/03/04 | 1,026 | 1,050 | 1,026 | 1,044 | 4,000 |
2011/03/03 | 1,060 | 1,060 | 1,021 | 1,021 | 8,000 |
2011/03/02 | 1,054 | 1,060 | 1,020 | 1,060 | 5,900 |
2011/03/01 | 1,069 | 1,073 | 1,060 | 1,073 | 3,800 |
2011/02/28 | 1,066 | 1,075 | 1,050 | 1,069 | 9,100 |
2011/02/25 | 1,070 | 1,075 | 1,064 | 1,066 | 3,700 |
2011/02/24 | 1,080 | 1,080 | 1,063 | 1,063 | 9,900 |
2011/02/23 | 1,050 | 1,090 | 1,050 | 1,090 | 8,100 |
2011/02/22 | 1,070 | 1,074 | 1,052 | 1,059 | 13,500 |
2011/02/21 | 1,010 | 1,079 | 1,010 | 1,059 | 25,000 |
2011/02/18 | 990 | 999 | 975 | 994 | 11,200 |
2011/02/17 | 977 | 985 | 972 | 985 | 6,300 |
2011/02/16 | 970 | 981 | 961 | 972 | 3,800 |
2011/02/15 | 980 | 989 | 950 | 989 | 11,500 |
2011/02/14 | 935 | 944 | 911 | 944 | 13,500 |
2011/02/10 | 922 | 932 | 916 | 925 | 4,600 |
2011/02/09 | 918 | 928 | 910 | 922 | 7,000 |
2011/02/08 | 918 | 922 | 910 | 911 | 7,800 |
2011/02/07 | 899 | 910 | 892 | 910 | 13,600 |
2011/02/04 | 888 | 895 | 880 | 895 | 6,400 |
2011/02/03 | 886 | 886 | 876 | 880 | 4,600 |
2011/02/02 | 889 | 889 | 874 | 880 | 3,600 |
2011/02/01 | 888 | 888 | 874 | 874 | 7,600 |
2011/01/31 | 883 | 883 | 875 | 876 | 1,000 |
2011/01/28 | 882 | 882 | 870 | 872 | 1,800 |
2011/01/27 | 872 | 876 | 867 | 875 | 2,400 |
2011/01/26 | 872 | 875 | 871 | 874 | 1,500 |
2011/01/25 | 878 | 878 | 841 | 867 | 27,900 |
2011/01/24 | 874 | 874 | 862 | 870 | 4,500 |
2011/01/21 | 890 | 890 | 858 | 865 | 6,500 |
2011/01/20 | 899 | 900 | 880 | 881 | 13,500 |
2011/01/19 | 876 | 877 | 869 | 876 | 3,800 |
2011/01/18 | 875 | 875 | 868 | 869 | 4,700 |
2011/01/17 | 877 | 877 | 866 | 875 | 12,100 |
2011/01/14 | 880 | 880 | 860 | 869 | 7,300 |
2011/01/13 | 883 | 885 | 877 | 883 | 4,800 |
2011/01/12 | 883 | 889 | 882 | 885 | 3,800 |
2011/01/11 | 880 | 895 | 880 | 881 | 2,300 |
2011/01/07 | 893 | 893 | 876 | 880 | 4,700 |
2011/01/06 | 888 | 894 | 881 | 893 | 3,800 |
2011/01/05 | 902 | 902 | 890 | 890 | 2,500 |
2011/01/04 | 880 | 894 | 880 | 892 | 1,300 |