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 |
---|---|---|---|---|---|
2012/12/28 | 905 | 972 | 905 | 970 | 54,200 |
2012/12/27 | 876 | 920 | 875 | 920 | 23,200 |
2012/12/26 | 890 | 896 | 870 | 874 | 34,200 |
2012/12/25 | 861 | 888 | 845 | 888 | 88,600 |
2012/12/21 | 865 | 877 | 842 | 843 | 24,000 |
2012/12/20 | 880 | 880 | 823 | 863 | 63,600 |
2012/12/19 | 851 | 878 | 849 | 872 | 56,700 |
2012/12/18 | 830 | 844 | 820 | 844 | 39,000 |
2012/12/17 | 795 | 819 | 795 | 815 | 59,700 |
2012/12/14 | 773 | 795 | 771 | 793 | 58,700 |
2012/12/13 | 771 | 775 | 767 | 773 | 14,000 |
2012/12/12 | 774 | 774 | 762 | 767 | 24,300 |
2012/12/11 | 761 | 770 | 750 | 763 | 53,000 |
2012/12/10 | 775 | 777 | 771 | 776 | 41,800 |
2012/12/07 | 765 | 766 | 750 | 765 | 27,000 |
2012/12/06 | 754 | 767 | 753 | 767 | 21,800 |
2012/12/05 | 750 | 753 | 748 | 752 | 3,200 |
2012/12/04 | 754 | 755 | 745 | 749 | 9,000 |
2012/12/03 | 751 | 757 | 751 | 754 | 3,600 |
2012/11/30 | 755 | 755 | 748 | 748 | 4,200 |
2012/11/29 | 748 | 749 | 740 | 749 | 7,200 |
2012/11/28 | 759 | 759 | 740 | 743 | 12,000 |
2012/11/27 | 752 | 761 | 752 | 758 | 7,300 |
2012/11/26 | 768 | 768 | 759 | 760 | 13,300 |
2012/11/22 | 759 | 762 | 751 | 761 | 11,500 |
2012/11/21 | 734 | 755 | 732 | 747 | 19,000 |
2012/11/20 | 747 | 747 | 733 | 734 | 13,300 |
2012/11/19 | 733 | 735 | 727 | 733 | 4,900 |
2012/11/16 | 724 | 733 | 723 | 727 | 3,900 |
2012/11/15 | 716 | 729 | 713 | 729 | 3,900 |
2012/11/14 | 714 | 719 | 712 | 716 | 4,600 |
2012/11/13 | 714 | 719 | 710 | 719 | 2,300 |
2012/11/12 | 727 | 727 | 708 | 713 | 9,200 |
2012/11/09 | 725 | 725 | 715 | 725 | 10,400 |
2012/11/08 | 733 | 733 | 717 | 729 | 17,700 |
2012/11/07 | 735 | 738 | 728 | 738 | 8,700 |
2012/11/06 | 747 | 752 | 732 | 732 | 9,500 |
2012/11/05 | 747 | 752 | 740 | 741 | 12,700 |
2012/11/02 | 733 | 754 | 732 | 748 | 41,500 |
2012/11/01 | 727 | 731 | 719 | 729 | 14,100 |
2012/10/31 | 726 | 732 | 726 | 727 | 5,400 |
2012/10/30 | 732 | 732 | 724 | 727 | 7,500 |
2012/10/29 | 725 | 734 | 723 | 729 | 17,200 |
2012/10/26 | 750 | 751 | 741 | 741 | 13,900 |
2012/10/25 | 746 | 756 | 745 | 746 | 11,600 |
2012/10/24 | 750 | 755 | 743 | 743 | 16,100 |
2012/10/23 | 752 | 754 | 749 | 753 | 7,900 |
2012/10/22 | 755 | 760 | 745 | 754 | 19,200 |
2012/10/19 | 776 | 776 | 752 | 762 | 31,800 |
2012/10/18 | 763 | 765 | 758 | 761 | 2,900 |
2012/10/17 | 762 | 766 | 752 | 765 | 8,600 |
2012/10/16 | 759 | 780 | 750 | 757 | 12,500 |
2012/10/15 | 754 | 757 | 745 | 750 | 13,200 |
2012/10/12 | 768 | 779 | 755 | 755 | 77,200 |
2012/10/11 | 752 | 767 | 751 | 756 | 15,000 |
2012/10/10 | 771 | 772 | 752 | 760 | 11,200 |
2012/10/09 | 780 | 799 | 764 | 769 | 41,700 |
2012/10/05 | 781 | 783 | 760 | 780 | 30,700 |
2012/10/04 | 765 | 786 | 760 | 779 | 44,600 |
2012/10/03 | 733 | 750 | 733 | 750 | 20,200 |
2012/10/02 | 735 | 736 | 727 | 732 | 4,900 |
2012/10/01 | 718 | 732 | 718 | 725 | 14,300 |
2012/09/28 | 716 | 721 | 714 | 718 | 7,400 |
2012/09/27 | 725 | 725 | 705 | 722 | 9,600 |
2012/09/26 | 725 | 726 | 718 | 721 | 8,600 |
2012/09/25 | 723 | 730 | 723 | 725 | 2,800 |
2012/09/24 | 730 | 733 | 723 | 723 | 12,300 |
2012/09/21 | 700 | 715 | 700 | 715 | 5,700 |
2012/09/20 | 715 | 715 | 700 | 708 | 12,100 |
2012/09/19 | 700 | 700 | 680 | 700 | 10,000 |
2012/09/18 | 705 | 705 | 680 | 698 | 16,500 |
2012/09/14 | 720 | 720 | 695 | 705 | 19,500 |
2012/09/13 | 700 | 723 | 700 | 700 | 4,600 |
2012/09/12 | 698 | 705 | 695 | 700 | 2,900 |
2012/09/11 | 708 | 708 | 698 | 698 | 6,800 |
2012/09/10 | 707 | 712 | 707 | 707 | 6,000 |
2012/09/07 | 711 | 715 | 709 | 709 | 12,000 |
2012/09/06 | 708 | 718 | 707 | 709 | 7,600 |
2012/09/05 | 733 | 733 | 692 | 708 | 11,700 |
2012/09/04 | 738 | 740 | 733 | 733 | 3,100 |
2012/09/03 | 734 | 738 | 733 | 738 | 7,900 |
2012/08/31 | 736 | 736 | 725 | 733 | 20,000 |
2012/08/30 | 772 | 775 | 702 | 733 | 39,000 |
2012/08/29 | 760 | 767 | 749 | 767 | 11,600 |
2012/08/28 | 765 | 765 | 755 | 758 | 5,400 |
2012/08/27 | 750 | 764 | 749 | 764 | 10,300 |
2012/08/24 | 742 | 750 | 735 | 750 | 5,600 |
2012/08/23 | 734 | 745 | 730 | 745 | 5,900 |
2012/08/22 | 738 | 742 | 734 | 736 | 7,300 |
2012/08/21 | 750 | 754 | 735 | 735 | 5,700 |
2012/08/20 | 761 | 761 | 740 | 750 | 11,900 |
2012/08/17 | 742 | 742 | 730 | 731 | 3,800 |
2012/08/16 | 742 | 747 | 730 | 735 | 6,400 |
2012/08/15 | 725 | 746 | 724 | 746 | 17,900 |
2012/08/14 | 719 | 735 | 716 | 725 | 16,500 |
2012/08/13 | 694 | 719 | 690 | 718 | 23,300 |
2012/08/10 | 698 | 699 | 695 | 696 | 5,800 |
2012/08/09 | 696 | 696 | 695 | 696 | 1,000 |
2012/08/08 | 704 | 704 | 694 | 694 | 9,500 |
2012/08/07 | 698 | 699 | 691 | 699 | 1,500 |
2012/08/06 | 700 | 700 | 690 | 698 | 2,700 |
2012/08/03 | 702 | 703 | 693 | 702 | 3,100 |
2012/08/02 | 699 | 701 | 689 | 700 | 6,200 |
2012/08/01 | 684 | 695 | 682 | 694 | 4,300 |
2012/07/31 | 687 | 695 | 686 | 686 | 3,900 |
2012/07/30 | 693 | 696 | 685 | 687 | 3,200 |
2012/07/27 | 673 | 693 | 672 | 689 | 5,000 |
2012/07/26 | 673 | 678 | 670 | 673 | 3,300 |
2012/07/25 | 675 | 682 | 673 | 673 | 5,600 |
2012/07/24 | 685 | 685 | 676 | 676 | 3,800 |
2012/07/23 | 675 | 699 | 675 | 685 | 15,100 |
2012/07/20 | 665 | 674 | 664 | 673 | 4,500 |
2012/07/19 | 675 | 675 | 670 | 674 | 2,700 |
2012/07/18 | 672 | 674 | 666 | 672 | 3,700 |
2012/07/17 | 670 | 674 | 662 | 666 | 3,100 |
2012/07/13 | 663 | 670 | 659 | 660 | 5,400 |
2012/07/12 | 670 | 676 | 660 | 663 | 6,300 |
2012/07/11 | 674 | 676 | 665 | 675 | 7,400 |
2012/07/10 | 677 | 678 | 666 | 674 | 11,200 |
2012/07/09 | 682 | 685 | 668 | 678 | 14,400 |
2012/07/06 | 695 | 695 | 680 | 685 | 9,100 |
2012/07/05 | 697 | 699 | 694 | 695 | 6,800 |
2012/07/04 | 697 | 699 | 695 | 699 | 5,800 |
2012/07/03 | 694 | 699 | 690 | 699 | 10,400 |
2012/07/02 | 700 | 700 | 697 | 698 | 8,600 |
2012/06/29 | 699 | 699 | 695 | 697 | 4,400 |
2012/06/28 | 700 | 700 | 698 | 699 | 6,500 |
2012/06/27 | 699 | 701 | 699 | 699 | 7,000 |
2012/06/26 | 697 | 700 | 692 | 699 | 8,000 |
2012/06/25 | 698 | 708 | 696 | 700 | 10,900 |
2012/06/22 | 698 | 700 | 692 | 700 | 7,000 |
2012/06/21 | 700 | 704 | 697 | 699 | 10,900 |
2012/06/20 | 700 | 705 | 699 | 699 | 14,400 |
2012/06/19 | 708 | 718 | 698 | 700 | 12,600 |
2012/06/18 | 720 | 720 | 695 | 709 | 24,400 |
2012/06/15 | 719 | 720 | 700 | 700 | 26,200 |
2012/06/14 | 725 | 739 | 703 | 704 | 22,600 |
2012/06/13 | 710 | 720 | 709 | 718 | 13,800 |
2012/06/12 | 694 | 715 | 689 | 702 | 19,500 |
2012/06/11 | 680 | 696 | 680 | 694 | 12,600 |
2012/06/08 | 684 | 684 | 657 | 675 | 19,200 |
2012/06/07 | 679 | 687 | 657 | 685 | 11,200 |
2012/06/06 | 645 | 650 | 633 | 650 | 33,000 |
2012/06/05 | 647 | 649 | 625 | 625 | 37,200 |
2012/06/04 | 663 | 663 | 625 | 647 | 39,200 |
2012/06/01 | 702 | 702 | 670 | 670 | 38,700 |
2012/05/31 | 704 | 704 | 682 | 702 | 9,300 |
2012/05/30 | 690 | 711 | 688 | 702 | 15,200 |
2012/05/29 | 675 | 680 | 670 | 675 | 4,900 |
2012/05/28 | 678 | 690 | 665 | 690 | 11,300 |
2012/05/25 | 704 | 710 | 686 | 700 | 6,400 |
2012/05/24 | 685 | 704 | 672 | 704 | 24,800 |
2012/05/23 | 641 | 672 | 639 | 655 | 11,100 |
2012/05/22 | 640 | 649 | 640 | 644 | 4,500 |
2012/05/21 | 626 | 640 | 619 | 638 | 6,000 |
2012/05/18 | 625 | 645 | 620 | 625 | 11,500 |
2012/05/17 | 638 | 665 | 637 | 665 | 10,200 |
2012/05/16 | 645 | 654 | 622 | 638 | 15,700 |
2012/05/15 | 659 | 659 | 596 | 645 | 50,800 |
2012/05/14 | 700 | 700 | 651 | 657 | 38,600 |
2012/05/11 | 727 | 730 | 721 | 726 | 14,500 |
2012/05/10 | 719 | 728 | 718 | 726 | 5,800 |
2012/05/09 | 725 | 731 | 719 | 728 | 15,300 |
2012/05/08 | 719 | 728 | 718 | 728 | 8,500 |
2012/05/07 | 734 | 734 | 715 | 718 | 10,100 |
2012/05/02 | 744 | 751 | 738 | 751 | 12,000 |
2012/05/01 | 731 | 747 | 725 | 744 | 18,500 |
2012/04/27 | 750 | 755 | 741 | 755 | 13,400 |
2012/04/26 | 750 | 760 | 745 | 758 | 24,300 |
2012/04/25 | 720 | 756 | 717 | 745 | 65,200 |
2012/04/24 | 757 | 757 | 726 | 733 | 55,500 |
2012/04/23 | 765 | 770 | 759 | 761 | 37,500 |
2012/04/20 | 757 | 766 | 752 | 764 | 17,000 |
2012/04/19 | 769 | 769 | 758 | 761 | 33,200 |
2012/04/18 | 780 | 782 | 768 | 779 | 32,800 |
2012/04/17 | 782 | 785 | 773 | 778 | 23,700 |
2012/04/16 | 783 | 784 | 775 | 779 | 15,800 |
2012/04/13 | 780 | 789 | 772 | 773 | 24,700 |
2012/04/12 | 760 | 772 | 756 | 772 | 20,600 |
2012/04/11 | 754 | 759 | 745 | 754 | 17,500 |
2012/04/10 | 755 | 773 | 754 | 758 | 26,000 |
2012/04/09 | 760 | 766 | 752 | 753 | 23,600 |
2012/04/06 | 757 | 762 | 751 | 762 | 14,900 |
2012/04/05 | 760 | 762 | 740 | 751 | 27,900 |
2012/04/04 | 791 | 795 | 750 | 773 | 55,700 |
2012/04/03 | 819 | 830 | 793 | 795 | 37,500 |
2012/04/02 | 809 | 820 | 800 | 804 | 45,200 |
2012/03/30 | 784 | 805 | 783 | 790 | 38,200 |
2012/03/29 | 772 | 831 | 766 | 782 | 55,300 |
2012/03/28 | 720 | 762 | 719 | 757 | 45,100 |
2012/03/28 | 1 -> 2.00 分割 | ||||
2012/03/27 | 1,400 | 1,432 | 1,399 | 1,432 | 8,800 |
2012/03/26 | 1,411 | 1,420 | 1,398 | 1,398 | 12,100 |
2012/03/23 | 1,439 | 1,439 | 1,396 | 1,400 | 9,100 |
2012/03/22 | 1,479 | 1,479 | 1,415 | 1,425 | 25,300 |
2012/03/21 | 1,411 | 1,495 | 1,402 | 1,458 | 22,200 |
2012/03/19 | 1,368 | 1,430 | 1,368 | 1,412 | 19,300 |
2012/03/16 | 1,389 | 1,420 | 1,356 | 1,375 | 25,400 |
2012/03/15 | 1,430 | 1,445 | 1,346 | 1,388 | 39,000 |
2012/03/14 | 1,548 | 1,572 | 1,432 | 1,460 | 37,800 |
2012/03/13 | 1,435 | 1,520 | 1,430 | 1,520 | 58,900 |
2012/03/12 | 1,410 | 1,470 | 1,392 | 1,405 | 29,300 |
2012/03/09 | 1,250 | 1,368 | 1,230 | 1,336 | 45,900 |
2012/03/08 | 1,192 | 1,233 | 1,192 | 1,228 | 12,600 |
2012/03/07 | 1,183 | 1,188 | 1,175 | 1,188 | 9,600 |
2012/03/06 | 1,200 | 1,204 | 1,195 | 1,203 | 8,800 |
2012/03/05 | 1,240 | 1,240 | 1,180 | 1,194 | 20,700 |
2012/03/02 | 1,206 | 1,214 | 1,165 | 1,196 | 25,300 |
2012/03/01 | 1,076 | 1,239 | 1,076 | 1,146 | 43,400 |
2012/02/29 | 1,074 | 1,076 | 1,060 | 1,066 | 2,200 |
2012/02/28 | 1,075 | 1,075 | 1,070 | 1,074 | 900 |
2012/02/27 | 1,053 | 1,085 | 1,053 | 1,075 | 4,800 |
2012/02/24 | 1,050 | 1,053 | 1,050 | 1,052 | 1,300 |
2012/02/23 | 1,022 | 1,050 | 1,022 | 1,050 | 3,600 |
2012/02/22 | 1,020 | 1,025 | 1,014 | 1,025 | 1,700 |
2012/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,400 |
2012/02/20 | 1,008 | 1,019 | 1,007 | 1,010 | 3,900 |
2012/02/17 | 999 | 1,049 | 985 | 1,001 | 6,200 |
2012/02/16 | 992 | 998 | 989 | 995 | 3,300 |
2012/02/15 | 979 | 995 | 979 | 994 | 2,200 |
2012/02/14 | 970 | 979 | 970 | 975 | 500 |
2012/02/13 | 971 | 971 | 970 | 970 | 600 |
2012/02/10 | 968 | 974 | 965 | 974 | 2,700 |
2012/02/09 | 985 | 985 | 956 | 968 | 4,000 |
2012/02/08 | 988 | 988 | 988 | 988 | 200 |
2012/02/07 | 992 | 992 | 986 | 986 | 1,000 |
2012/02/06 | 995 | 999 | 990 | 991 | 2,900 |
2012/02/03 | 1,000 | 1,000 | 995 | 995 | 1,700 |
2012/02/02 | 1,000 | 1,002 | 1,000 | 1,000 | 400 |
2012/02/01 | 1,000 | 1,005 | 1,000 | 1,000 | 900 |
2012/01/31 | 991 | 1,010 | 991 | 998 | 1,800 |
2012/01/30 | 1,009 | 1,009 | 1,000 | 1,000 | 2,600 |
2012/01/27 | 1,015 | 1,015 | 1,008 | 1,008 | 500 |
2012/01/26 | 1,015 | 1,018 | 1,015 | 1,018 | 300 |
2012/01/25 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
2012/01/24 | 1,020 | 1,020 | 1,007 | 1,007 | 1,900 |
2012/01/23 | 1,030 | 1,030 | 1,011 | 1,011 | 3,300 |
2012/01/20 | 1,049 | 1,049 | 1,010 | 1,025 | 1,200 |
2012/01/19 | 1,006 | 1,022 | 1,006 | 1,019 | 6,800 |
2012/01/18 | 1,005 | 1,007 | 1,000 | 1,003 | 5,000 |
2012/01/17 | 1,005 | 1,020 | 1,005 | 1,009 | 6,300 |
2012/01/16 | 1,010 | 1,024 | 1,009 | 1,009 | 6,100 |
2012/01/13 | 1,005 | 1,010 | 992 | 1,009 | 3,600 |
2012/01/12 | 1,000 | 1,005 | 991 | 1,000 | 4,600 |
2012/01/11 | 1,013 | 1,013 | 989 | 1,000 | 8,200 |
2012/01/10 | 1,030 | 1,030 | 999 | 1,001 | 11,600 |
2012/01/06 | 1,035 | 1,035 | 1,008 | 1,014 | 7,700 |
2012/01/05 | 1,050 | 1,056 | 1,022 | 1,028 | 10,700 |
2012/01/04 | 1,050 | 1,053 | 1,026 | 1,030 | 5,600 |