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 |
---|---|---|---|---|---|
2013/12/30 | 748 | 764 | 748 | 764 | 18,800 |
2013/12/27 | 750 | 757 | 746 | 746 | 12,600 |
2013/12/26 | 720 | 740 | 720 | 740 | 13,400 |
2013/12/25 | 728 | 731 | 710 | 717 | 52,900 |
2013/12/24 | 742 | 744 | 732 | 734 | 27,000 |
2013/12/20 | 763 | 763 | 743 | 745 | 28,700 |
2013/12/19 | 748 | 760 | 740 | 759 | 25,900 |
2013/12/18 | 742 | 753 | 742 | 748 | 13,900 |
2013/12/17 | 736 | 743 | 736 | 742 | 9,300 |
2013/12/16 | 758 | 764 | 719 | 736 | 46,100 |
2013/12/13 | 768 | 776 | 762 | 765 | 28,200 |
2013/12/12 | 771 | 775 | 771 | 774 | 4,700 |
2013/12/11 | 780 | 780 | 772 | 774 | 8,200 |
2013/12/10 | 779 | 779 | 772 | 778 | 10,400 |
2013/12/09 | 771 | 784 | 771 | 779 | 12,500 |
2013/12/06 | 773 | 775 | 768 | 770 | 6,600 |
2013/12/05 | 783 | 783 | 773 | 773 | 4,900 |
2013/12/04 | 778 | 786 | 773 | 773 | 10,400 |
2013/12/03 | 786 | 788 | 778 | 778 | 14,900 |
2013/12/02 | 776 | 782 | 776 | 781 | 9,600 |
2013/11/29 | 786 | 786 | 775 | 778 | 9,000 |
2013/11/28 | 782 | 788 | 782 | 786 | 5,400 |
2013/11/27 | 790 | 792 | 785 | 786 | 8,300 |
2013/11/26 | 794 | 797 | 790 | 793 | 12,700 |
2013/11/25 | 801 | 801 | 793 | 799 | 11,100 |
2013/11/22 | 802 | 802 | 793 | 796 | 14,400 |
2013/11/21 | 799 | 804 | 795 | 801 | 9,900 |
2013/11/20 | 800 | 800 | 789 | 798 | 11,600 |
2013/11/19 | 785 | 798 | 785 | 796 | 10,500 |
2013/11/18 | 777 | 834 | 773 | 784 | 45,300 |
2013/11/15 | 777 | 780 | 770 | 775 | 11,700 |
2013/11/14 | 758 | 783 | 758 | 769 | 19,200 |
2013/11/13 | 752 | 763 | 752 | 762 | 18,100 |
2013/11/12 | 750 | 754 | 750 | 752 | 7,200 |
2013/11/11 | 751 | 754 | 750 | 750 | 9,100 |
2013/11/08 | 751 | 754 | 749 | 750 | 13,600 |
2013/11/07 | 759 | 764 | 758 | 758 | 11,500 |
2013/11/06 | 750 | 760 | 750 | 752 | 11,900 |
2013/11/05 | 754 | 771 | 718 | 759 | 39,000 |
2013/11/01 | 775 | 775 | 749 | 750 | 34,700 |
2013/10/31 | 790 | 790 | 780 | 780 | 18,000 |
2013/10/30 | 795 | 800 | 790 | 790 | 23,100 |
2013/10/29 | 789 | 803 | 785 | 795 | 51,700 |
2013/10/28 | 838 | 842 | 833 | 838 | 31,800 |
2013/10/25 | 833 | 844 | 828 | 838 | 35,100 |
2013/10/24 | 826 | 837 | 815 | 835 | 40,900 |
2013/10/23 | 849 | 849 | 836 | 836 | 28,900 |
2013/10/22 | 842 | 850 | 840 | 846 | 38,400 |
2013/10/21 | 824 | 840 | 822 | 836 | 45,100 |
2013/10/18 | 820 | 821 | 810 | 817 | 41,400 |
2013/10/17 | 808 | 815 | 806 | 815 | 29,900 |
2013/10/16 | 792 | 805 | 792 | 802 | 35,100 |
2013/10/15 | 795 | 799 | 793 | 798 | 15,800 |
2013/10/11 | 780 | 796 | 780 | 791 | 15,500 |
2013/10/10 | 771 | 783 | 771 | 777 | 13,300 |
2013/10/09 | 757 | 777 | 757 | 771 | 9,700 |
2013/10/08 | 751 | 770 | 741 | 766 | 19,300 |
2013/10/07 | 779 | 779 | 760 | 761 | 13,300 |
2013/10/04 | 780 | 786 | 755 | 776 | 31,400 |
2013/10/03 | 780 | 792 | 777 | 790 | 20,800 |
2013/10/02 | 810 | 813 | 781 | 786 | 31,800 |
2013/10/01 | 817 | 820 | 810 | 811 | 18,000 |
2013/09/30 | 813 | 820 | 802 | 815 | 22,500 |
2013/09/27 | 795 | 820 | 792 | 810 | 37,600 |
2013/09/26 | 773 | 789 | 771 | 786 | 32,800 |
2013/09/25 | 772 | 773 | 764 | 771 | 19,700 |
2013/09/24 | 741 | 766 | 741 | 766 | 26,900 |
2013/09/20 | 745 | 745 | 728 | 739 | 35,900 |
2013/09/19 | 713 | 727 | 711 | 726 | 22,400 |
2013/09/18 | 712 | 718 | 710 | 710 | 12,000 |
2013/09/17 | 701 | 711 | 701 | 707 | 10,400 |
2013/09/13 | 705 | 708 | 697 | 698 | 23,600 |
2013/09/12 | 699 | 700 | 694 | 699 | 8,100 |
2013/09/11 | 698 | 700 | 693 | 697 | 21,500 |
2013/09/10 | 688 | 697 | 687 | 697 | 10,000 |
2013/09/09 | 694 | 696 | 686 | 688 | 16,800 |
2013/09/06 | 679 | 685 | 671 | 674 | 13,900 |
2013/09/05 | 672 | 691 | 669 | 685 | 17,500 |
2013/09/04 | 662 | 672 | 659 | 670 | 26,100 |
2013/09/03 | 658 | 673 | 658 | 662 | 29,000 |
2013/09/02 | 680 | 682 | 657 | 657 | 34,800 |
2013/08/30 | 691 | 693 | 674 | 676 | 24,600 |
2013/08/29 | 690 | 693 | 686 | 693 | 9,000 |
2013/08/28 | 694 | 694 | 680 | 693 | 13,500 |
2013/08/27 | 707 | 707 | 677 | 696 | 27,800 |
2013/08/26 | 694 | 697 | 692 | 697 | 9,800 |
2013/08/23 | 695 | 696 | 693 | 694 | 9,200 |
2013/08/22 | 692 | 697 | 692 | 695 | 9,100 |
2013/08/21 | 695 | 698 | 694 | 697 | 9,300 |
2013/08/20 | 708 | 708 | 698 | 698 | 15,900 |
2013/08/19 | 706 | 706 | 698 | 703 | 13,400 |
2013/08/16 | 700 | 702 | 698 | 698 | 13,600 |
2013/08/15 | 700 | 702 | 698 | 700 | 7,900 |
2013/08/14 | 694 | 700 | 693 | 700 | 13,700 |
2013/08/13 | 707 | 707 | 691 | 694 | 14,400 |
2013/08/12 | 696 | 702 | 695 | 695 | 11,900 |
2013/08/09 | 706 | 707 | 702 | 702 | 13,700 |
2013/08/08 | 705 | 711 | 705 | 705 | 8,700 |
2013/08/07 | 710 | 710 | 705 | 705 | 11,300 |
2013/08/06 | 710 | 712 | 707 | 710 | 12,700 |
2013/08/05 | 710 | 715 | 709 | 710 | 12,000 |
2013/08/02 | 707 | 710 | 703 | 710 | 14,100 |
2013/08/01 | 704 | 710 | 701 | 710 | 8,400 |
2013/07/31 | 717 | 717 | 704 | 704 | 10,800 |
2013/07/30 | 704 | 720 | 701 | 714 | 11,900 |
2013/07/29 | 729 | 729 | 712 | 712 | 19,700 |
2013/07/26 | 728 | 730 | 721 | 730 | 13,900 |
2013/07/25 | 733 | 733 | 726 | 726 | 6,800 |
2013/07/24 | 740 | 740 | 726 | 728 | 11,100 |
2013/07/23 | 740 | 740 | 725 | 729 | 13,600 |
2013/07/22 | 730 | 734 | 726 | 732 | 9,900 |
2013/07/19 | 744 | 744 | 725 | 727 | 32,600 |
2013/07/18 | 735 | 740 | 731 | 735 | 13,900 |
2013/07/17 | 728 | 733 | 727 | 733 | 11,400 |
2013/07/16 | 735 | 735 | 728 | 728 | 13,000 |
2013/07/12 | 734 | 734 | 728 | 730 | 7,400 |
2013/07/11 | 734 | 735 | 729 | 733 | 13,300 |
2013/07/10 | 746 | 746 | 734 | 734 | 16,100 |
2013/07/09 | 744 | 744 | 734 | 740 | 12,800 |
2013/07/08 | 746 | 747 | 734 | 734 | 17,500 |
2013/07/05 | 732 | 738 | 726 | 733 | 18,100 |
2013/07/04 | 728 | 734 | 728 | 732 | 11,700 |
2013/07/03 | 737 | 737 | 726 | 729 | 12,700 |
2013/07/02 | 745 | 745 | 726 | 731 | 23,800 |
2013/07/01 | 726 | 730 | 717 | 725 | 22,500 |
2013/06/28 | 695 | 725 | 693 | 724 | 27,900 |
2013/06/27 | 694 | 694 | 680 | 694 | 17,300 |
2013/06/26 | 700 | 709 | 690 | 690 | 22,600 |
2013/06/25 | 715 | 717 | 684 | 706 | 28,800 |
2013/06/24 | 723 | 724 | 715 | 715 | 7,200 |
2013/06/21 | 739 | 739 | 708 | 713 | 24,200 |
2013/06/20 | 751 | 751 | 735 | 738 | 25,200 |
2013/06/19 | 738 | 750 | 723 | 732 | 13,200 |
2013/06/18 | 750 | 750 | 735 | 736 | 25,500 |
2013/06/17 | 740 | 746 | 738 | 738 | 15,600 |
2013/06/14 | 733 | 755 | 727 | 733 | 27,000 |
2013/06/13 | 735 | 737 | 706 | 719 | 19,900 |
2013/06/12 | 710 | 732 | 704 | 732 | 15,300 |
2013/06/11 | 725 | 745 | 720 | 725 | 34,600 |
2013/06/10 | 702 | 723 | 702 | 720 | 38,200 |
2013/06/07 | 700 | 701 | 644 | 672 | 75,400 |
2013/06/06 | 745 | 749 | 717 | 730 | 63,300 |
2013/06/05 | 750 | 773 | 749 | 755 | 43,700 |
2013/06/04 | 741 | 777 | 730 | 741 | 65,100 |
2013/06/03 | 730 | 760 | 728 | 736 | 54,900 |
2013/05/31 | 748 | 775 | 730 | 736 | 68,100 |
2013/05/30 | 817 | 822 | 746 | 760 | 103,400 |
2013/05/29 | 760 | 836 | 760 | 801 | 84,200 |
2013/05/28 | 788 | 810 | 750 | 757 | 77,900 |
2013/05/27 | 790 | 793 | 760 | 778 | 51,400 |
2013/05/24 | 831 | 868 | 730 | 790 | 140,500 |
2013/05/23 | 893 | 894 | 830 | 835 | 71,200 |
2013/05/22 | 897 | 902 | 879 | 893 | 42,700 |
2013/05/21 | 909 | 910 | 890 | 895 | 39,300 |
2013/05/20 | 925 | 925 | 889 | 894 | 39,600 |
2013/05/17 | 829 | 899 | 829 | 887 | 68,200 |
2013/05/16 | 870 | 875 | 803 | 844 | 106,400 |
2013/05/15 | 906 | 920 | 870 | 882 | 88,100 |
2013/05/14 | 906 | 914 | 899 | 913 | 83,500 |
2013/05/13 | 925 | 928 | 912 | 914 | 42,700 |
2013/05/10 | 937 | 940 | 916 | 922 | 56,900 |
2013/05/09 | 940 | 949 | 933 | 936 | 37,000 |
2013/05/08 | 949 | 953 | 936 | 939 | 79,400 |
2013/05/07 | 965 | 969 | 945 | 954 | 60,800 |
2013/05/02 | 943 | 963 | 941 | 960 | 54,500 |
2013/05/01 | 934 | 974 | 934 | 957 | 71,100 |
2013/04/30 | 935 | 959 | 928 | 937 | 58,500 |
2013/04/26 | 942 | 950 | 931 | 948 | 97,600 |
2013/04/25 | 942 | 954 | 937 | 942 | 162,000 |
2013/04/24 | 994 | 999 | 976 | 984 | 136,700 |
2013/04/23 | 994 | 1,000 | 991 | 994 | 98,600 |
2013/04/22 | 992 | 999 | 990 | 990 | 88,100 |
2013/04/19 | 997 | 999 | 986 | 991 | 67,500 |
2013/04/18 | 996 | 1,007 | 984 | 992 | 101,600 |
2013/04/17 | 998 | 1,000 | 981 | 985 | 82,700 |
2013/04/16 | 970 | 990 | 961 | 989 | 86,000 |
2013/04/15 | 953 | 978 | 953 | 969 | 45,300 |
2013/04/12 | 945 | 957 | 942 | 953 | 60,400 |
2013/04/11 | 948 | 957 | 935 | 945 | 50,600 |
2013/04/10 | 940 | 946 | 934 | 939 | 36,200 |
2013/04/09 | 983 | 985 | 925 | 945 | 150,200 |
2013/04/08 | 966 | 988 | 964 | 977 | 75,200 |
2013/04/05 | 990 | 995 | 956 | 964 | 79,600 |
2013/04/04 | 969 | 975 | 930 | 969 | 59,000 |
2013/04/03 | 950 | 989 | 945 | 970 | 78,000 |
2013/04/02 | 851 | 949 | 811 | 924 | 124,100 |
2013/04/01 | 994 | 998 | 855 | 872 | 128,300 |
2013/03/29 | 1,055 | 1,055 | 971 | 992 | 129,300 |
2013/03/28 | 915 | 1,049 | 913 | 1,008 | 202,200 |
2013/03/27 | 842 | 900 | 805 | 900 | 85,100 |
2013/03/27 | 1 -> 2.00 分割 | ||||
2013/03/26 | 1,690 | 1,698 | 1,640 | 1,667 | 50,000 |
2013/03/25 | 1,670 | 1,728 | 1,659 | 1,708 | 60,900 |
2013/03/22 | 1,600 | 1,655 | 1,591 | 1,624 | 33,200 |
2013/03/21 | 1,580 | 1,610 | 1,570 | 1,594 | 35,500 |
2013/03/19 | 1,583 | 1,597 | 1,552 | 1,581 | 32,600 |
2013/03/18 | 1,577 | 1,584 | 1,551 | 1,582 | 26,300 |
2013/03/15 | 1,530 | 1,549 | 1,524 | 1,540 | 48,700 |
2013/03/14 | 1,498 | 1,515 | 1,469 | 1,515 | 25,400 |
2013/03/13 | 1,440 | 1,484 | 1,427 | 1,484 | 21,700 |
2013/03/12 | 1,443 | 1,454 | 1,415 | 1,438 | 24,400 |
2013/03/11 | 1,436 | 1,465 | 1,430 | 1,442 | 17,200 |
2013/03/08 | 1,458 | 1,470 | 1,420 | 1,431 | 41,300 |
2013/03/07 | 1,482 | 1,487 | 1,455 | 1,457 | 14,200 |
2013/03/06 | 1,486 | 1,486 | 1,470 | 1,481 | 20,500 |
2013/03/05 | 1,459 | 1,498 | 1,440 | 1,467 | 40,000 |
2013/03/04 | 1,497 | 1,501 | 1,445 | 1,465 | 38,900 |
2013/03/01 | 1,435 | 1,536 | 1,434 | 1,467 | 82,800 |
2013/02/28 | 1,407 | 1,517 | 1,404 | 1,455 | 162,600 |
2013/02/27 | 1,600 | 1,605 | 1,402 | 1,403 | 205,000 |
2013/02/26 | 1,510 | 1,599 | 1,501 | 1,599 | 96,100 |
2013/02/25 | 1,575 | 1,609 | 1,537 | 1,576 | 71,700 |
2013/02/22 | 1,464 | 1,610 | 1,462 | 1,573 | 99,700 |
2013/02/21 | 1,450 | 1,480 | 1,410 | 1,462 | 58,400 |
2013/02/20 | 1,450 | 1,490 | 1,421 | 1,474 | 64,900 |
2013/02/19 | 1,367 | 1,428 | 1,367 | 1,428 | 53,300 |
2013/02/18 | 1,270 | 1,350 | 1,270 | 1,349 | 70,700 |
2013/02/15 | 1,300 | 1,318 | 1,240 | 1,264 | 50,500 |
2013/02/14 | 1,240 | 1,296 | 1,222 | 1,295 | 80,000 |
2013/02/13 | 1,259 | 1,294 | 1,199 | 1,210 | 85,500 |
2013/02/12 | 1,201 | 1,248 | 1,201 | 1,240 | 45,900 |
2013/02/08 | 1,228 | 1,228 | 1,200 | 1,201 | 29,300 |
2013/02/07 | 1,223 | 1,230 | 1,211 | 1,230 | 13,100 |
2013/02/06 | 1,238 | 1,239 | 1,184 | 1,218 | 19,400 |
2013/02/05 | 1,198 | 1,261 | 1,181 | 1,208 | 41,300 |
2013/02/04 | 1,168 | 1,212 | 1,142 | 1,210 | 55,300 |
2013/02/01 | 1,116 | 1,149 | 1,112 | 1,138 | 35,700 |
2013/01/31 | 1,081 | 1,099 | 1,081 | 1,098 | 18,900 |
2013/01/30 | 1,071 | 1,095 | 1,071 | 1,085 | 26,300 |
2013/01/29 | 1,065 | 1,089 | 1,062 | 1,067 | 19,300 |
2013/01/28 | 1,106 | 1,130 | 1,063 | 1,085 | 31,900 |
2013/01/25 | 1,090 | 1,100 | 1,082 | 1,086 | 17,200 |
2013/01/24 | 1,070 | 1,084 | 1,068 | 1,077 | 22,100 |
2013/01/23 | 1,068 | 1,086 | 1,060 | 1,075 | 9,000 |
2013/01/22 | 1,081 | 1,084 | 1,071 | 1,075 | 15,200 |
2013/01/21 | 1,096 | 1,119 | 1,066 | 1,080 | 30,400 |
2013/01/18 | 1,071 | 1,096 | 1,060 | 1,096 | 31,000 |
2013/01/17 | 1,065 | 1,071 | 1,040 | 1,041 | 31,500 |
2013/01/16 | 1,025 | 1,076 | 1,021 | 1,072 | 54,400 |
2013/01/15 | 1,025 | 1,030 | 1,010 | 1,010 | 36,800 |
2013/01/11 | 1,045 | 1,046 | 1,016 | 1,025 | 29,400 |
2013/01/10 | 1,027 | 1,050 | 1,025 | 1,042 | 24,100 |
2013/01/09 | 1,010 | 1,068 | 1,010 | 1,050 | 30,100 |
2013/01/08 | 1,096 | 1,096 | 1,005 | 1,040 | 28,300 |
2013/01/07 | 1,100 | 1,115 | 1,077 | 1,115 | 67,000 |
2013/01/04 | 1,005 | 1,116 | 1,005 | 1,067 | 127,200 |