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 |
---|---|---|---|---|---|
2014/12/30 | 943 | 944 | 935 | 940 | 12,200 |
2014/12/29 | 940 | 940 | 932 | 938 | 8,800 |
2014/12/26 | 925 | 933 | 915 | 931 | 9,300 |
2014/12/25 | 926 | 933 | 895 | 925 | 17,700 |
2014/12/24 | 937 | 937 | 909 | 933 | 10,300 |
2014/12/22 | 934 | 934 | 925 | 933 | 7,300 |
2014/12/19 | 933 | 938 | 921 | 934 | 21,200 |
2014/12/18 | 912 | 932 | 909 | 932 | 28,300 |
2014/12/17 | 905 | 913 | 905 | 906 | 17,700 |
2014/12/16 | 907 | 912 | 895 | 902 | 16,900 |
2014/12/15 | 890 | 915 | 886 | 907 | 28,600 |
2014/12/12 | 881 | 899 | 881 | 890 | 18,500 |
2014/12/11 | 888 | 892 | 880 | 883 | 14,700 |
2014/12/10 | 890 | 895 | 889 | 892 | 18,100 |
2014/12/09 | 895 | 897 | 892 | 893 | 8,900 |
2014/12/08 | 901 | 903 | 894 | 897 | 11,500 |
2014/12/05 | 899 | 899 | 891 | 896 | 9,300 |
2014/12/04 | 890 | 895 | 890 | 895 | 5,400 |
2014/12/03 | 895 | 899 | 890 | 892 | 11,900 |
2014/12/02 | 913 | 913 | 890 | 894 | 18,800 |
2014/12/01 | 906 | 910 | 900 | 910 | 12,800 |
2014/11/28 | 900 | 904 | 898 | 902 | 11,000 |
2014/11/27 | 897 | 900 | 894 | 897 | 7,100 |
2014/11/26 | 899 | 900 | 892 | 897 | 8,500 |
2014/11/25 | 900 | 900 | 890 | 895 | 12,400 |
2014/11/21 | 888 | 893 | 887 | 891 | 6,400 |
2014/11/20 | 901 | 901 | 895 | 895 | 13,300 |
2014/11/19 | 898 | 900 | 895 | 900 | 10,600 |
2014/11/18 | 888 | 894 | 887 | 893 | 8,500 |
2014/11/17 | 890 | 894 | 887 | 888 | 4,100 |
2014/11/14 | 883 | 890 | 882 | 889 | 10,600 |
2014/11/13 | 882 | 888 | 882 | 885 | 5,300 |
2014/11/12 | 888 | 890 | 884 | 884 | 6,700 |
2014/11/11 | 898 | 898 | 885 | 888 | 11,600 |
2014/11/10 | 898 | 898 | 889 | 898 | 9,800 |
2014/11/07 | 885 | 891 | 879 | 890 | 12,700 |
2014/11/06 | 892 | 897 | 887 | 890 | 10,100 |
2014/11/05 | 895 | 895 | 888 | 892 | 15,100 |
2014/11/04 | 898 | 899 | 877 | 889 | 19,700 |
2014/10/31 | 887 | 898 | 885 | 898 | 18,900 |
2014/10/30 | 880 | 889 | 874 | 889 | 27,800 |
2014/10/29 | 858 | 882 | 858 | 876 | 36,400 |
2014/10/28 | 895 | 901 | 895 | 897 | 47,200 |
2014/10/27 | 904 | 908 | 903 | 904 | 21,300 |
2014/10/24 | 913 | 914 | 906 | 909 | 10,500 |
2014/10/23 | 914 | 915 | 906 | 913 | 8,800 |
2014/10/22 | 905 | 915 | 904 | 908 | 6,800 |
2014/10/21 | 906 | 910 | 893 | 905 | 13,000 |
2014/10/20 | 923 | 923 | 897 | 913 | 15,500 |
2014/10/17 | 912 | 912 | 882 | 886 | 13,700 |
2014/10/16 | 918 | 918 | 875 | 894 | 15,700 |
2014/10/15 | 908 | 918 | 888 | 915 | 14,800 |
2014/10/14 | 882 | 902 | 871 | 884 | 16,400 |
2014/10/10 | 904 | 909 | 891 | 898 | 17,500 |
2014/10/09 | 924 | 929 | 910 | 917 | 8,400 |
2014/10/08 | 921 | 937 | 917 | 927 | 10,400 |
2014/10/07 | 945 | 945 | 935 | 936 | 14,700 |
2014/10/06 | 945 | 945 | 941 | 945 | 14,000 |
2014/10/03 | 920 | 944 | 920 | 937 | 19,200 |
2014/10/02 | 938 | 948 | 926 | 931 | 25,900 |
2014/10/01 | 933 | 940 | 930 | 940 | 16,600 |
2014/09/30 | 926 | 933 | 924 | 933 | 11,300 |
2014/09/29 | 920 | 930 | 919 | 926 | 22,900 |
2014/09/26 | 903 | 916 | 902 | 916 | 18,900 |
2014/09/25 | 902 | 910 | 895 | 908 | 15,900 |
2014/09/24 | 896 | 900 | 893 | 900 | 10,200 |
2014/09/22 | 897 | 899 | 890 | 897 | 13,800 |
2014/09/19 | 897 | 897 | 883 | 896 | 22,900 |
2014/09/18 | 883 | 889 | 878 | 888 | 21,400 |
2014/09/17 | 877 | 886 | 876 | 883 | 13,100 |
2014/09/16 | 875 | 877 | 869 | 876 | 10,000 |
2014/09/12 | 875 | 875 | 865 | 872 | 19,200 |
2014/09/11 | 869 | 873 | 869 | 871 | 3,900 |
2014/09/10 | 865 | 874 | 865 | 869 | 7,000 |
2014/09/09 | 863 | 872 | 862 | 865 | 5,500 |
2014/09/08 | 866 | 871 | 850 | 862 | 12,100 |
2014/09/05 | 864 | 870 | 862 | 866 | 5,300 |
2014/09/04 | 861 | 870 | 860 | 869 | 8,800 |
2014/09/03 | 860 | 868 | 858 | 868 | 6,800 |
2014/09/02 | 850 | 868 | 849 | 866 | 13,500 |
2014/09/01 | 849 | 859 | 840 | 849 | 24,500 |
2014/08/29 | 876 | 878 | 863 | 872 | 15,500 |
2014/08/28 | 874 | 876 | 872 | 876 | 10,000 |
2014/08/27 | 874 | 874 | 870 | 874 | 3,700 |
2014/08/26 | 872 | 874 | 866 | 874 | 9,200 |
2014/08/25 | 870 | 872 | 870 | 871 | 2,500 |
2014/08/22 | 866 | 874 | 866 | 869 | 5,600 |
2014/08/21 | 874 | 874 | 867 | 870 | 7,500 |
2014/08/20 | 870 | 874 | 866 | 874 | 16,500 |
2014/08/19 | 867 | 870 | 863 | 870 | 12,400 |
2014/08/18 | 859 | 864 | 858 | 864 | 5,100 |
2014/08/15 | 860 | 860 | 856 | 859 | 9,500 |
2014/08/14 | 853 | 858 | 853 | 858 | 5,800 |
2014/08/13 | 850 | 858 | 847 | 854 | 6,100 |
2014/08/12 | 853 | 860 | 846 | 853 | 8,100 |
2014/08/11 | 845 | 848 | 842 | 847 | 8,000 |
2014/08/08 | 849 | 850 | 838 | 842 | 6,300 |
2014/08/07 | 845 | 849 | 841 | 849 | 5,300 |
2014/08/06 | 840 | 844 | 840 | 840 | 7,300 |
2014/08/05 | 848 | 852 | 840 | 841 | 10,900 |
2014/08/04 | 857 | 860 | 850 | 852 | 11,300 |
2014/08/01 | 840 | 852 | 840 | 850 | 10,200 |
2014/07/31 | 848 | 851 | 842 | 848 | 13,000 |
2014/07/30 | 866 | 867 | 848 | 852 | 37,900 |
2014/07/29 | 869 | 870 | 865 | 867 | 6,500 |
2014/07/28 | 868 | 871 | 861 | 869 | 12,700 |
2014/07/25 | 867 | 868 | 864 | 865 | 5,300 |
2014/07/24 | 860 | 869 | 858 | 867 | 14,700 |
2014/07/23 | 854 | 860 | 854 | 857 | 6,600 |
2014/07/22 | 850 | 859 | 846 | 859 | 9,100 |
2014/07/18 | 854 | 854 | 846 | 851 | 11,200 |
2014/07/17 | 855 | 855 | 848 | 850 | 8,700 |
2014/07/16 | 849 | 854 | 846 | 850 | 7,900 |
2014/07/15 | 849 | 854 | 845 | 849 | 9,400 |
2014/07/14 | 845 | 852 | 840 | 849 | 8,900 |
2014/07/11 | 845 | 848 | 840 | 845 | 7,400 |
2014/07/10 | 848 | 852 | 845 | 848 | 8,400 |
2014/07/09 | 850 | 850 | 842 | 848 | 7,000 |
2014/07/08 | 849 | 854 | 842 | 848 | 23,000 |
2014/07/07 | 839 | 839 | 835 | 838 | 8,100 |
2014/07/04 | 833 | 838 | 833 | 834 | 7,400 |
2014/07/03 | 835 | 836 | 831 | 833 | 7,100 |
2014/07/02 | 833 | 834 | 827 | 833 | 7,900 |
2014/07/01 | 826 | 832 | 825 | 832 | 11,100 |
2014/06/30 | 820 | 832 | 820 | 828 | 8,200 |
2014/06/27 | 828 | 830 | 821 | 822 | 9,800 |
2014/06/26 | 829 | 829 | 820 | 827 | 10,900 |
2014/06/25 | 832 | 833 | 829 | 829 | 9,700 |
2014/06/24 | 831 | 833 | 826 | 833 | 7,300 |
2014/06/23 | 831 | 833 | 828 | 831 | 4,900 |
2014/06/20 | 833 | 833 | 827 | 831 | 18,300 |
2014/06/19 | 830 | 833 | 828 | 833 | 16,600 |
2014/06/18 | 828 | 832 | 826 | 830 | 6,900 |
2014/06/17 | 826 | 829 | 823 | 828 | 13,900 |
2014/06/16 | 828 | 828 | 824 | 825 | 6,800 |
2014/06/13 | 828 | 829 | 819 | 824 | 26,800 |
2014/06/12 | 828 | 830 | 826 | 828 | 6,200 |
2014/06/11 | 825 | 830 | 825 | 828 | 14,800 |
2014/06/10 | 828 | 829 | 823 | 828 | 13,600 |
2014/06/09 | 828 | 830 | 826 | 828 | 13,500 |
2014/06/06 | 820 | 831 | 818 | 823 | 21,800 |
2014/06/05 | 820 | 822 | 815 | 817 | 15,600 |
2014/06/04 | 819 | 821 | 813 | 817 | 14,700 |
2014/06/03 | 820 | 820 | 815 | 819 | 26,500 |
2014/06/02 | 813 | 819 | 813 | 815 | 24,600 |
2014/05/30 | 817 | 820 | 806 | 817 | 17,000 |
2014/05/29 | 814 | 816 | 810 | 814 | 12,800 |
2014/05/28 | 815 | 816 | 809 | 814 | 8,800 |
2014/05/27 | 814 | 819 | 812 | 815 | 6,800 |
2014/05/26 | 812 | 813 | 808 | 812 | 9,800 |
2014/05/23 | 802 | 811 | 798 | 809 | 12,100 |
2014/05/22 | 799 | 802 | 792 | 799 | 10,600 |
2014/05/21 | 796 | 800 | 795 | 799 | 3,600 |
2014/05/20 | 805 | 805 | 796 | 796 | 21,200 |
2014/05/19 | 792 | 792 | 782 | 787 | 10,500 |
2014/05/16 | 800 | 800 | 783 | 788 | 18,300 |
2014/05/15 | 810 | 810 | 796 | 800 | 10,400 |
2014/05/14 | 806 | 809 | 803 | 805 | 7,200 |
2014/05/13 | 800 | 810 | 800 | 808 | 11,800 |
2014/05/12 | 810 | 813 | 801 | 801 | 9,500 |
2014/05/09 | 813 | 820 | 802 | 810 | 15,700 |
2014/05/08 | 815 | 818 | 812 | 813 | 7,600 |
2014/05/07 | 834 | 834 | 812 | 812 | 19,400 |
2014/05/02 | 830 | 835 | 829 | 834 | 13,700 |
2014/05/01 | 825 | 833 | 822 | 828 | 23,900 |
2014/04/30 | 841 | 841 | 834 | 838 | 15,500 |
2014/04/28 | 845 | 845 | 825 | 843 | 29,200 |
2014/04/25 | 825 | 849 | 816 | 846 | 90,700 |
2014/04/24 | 865 | 867 | 857 | 863 | 74,500 |
2014/04/23 | 877 | 877 | 870 | 871 | 36,400 |
2014/04/22 | 876 | 878 | 872 | 872 | 35,300 |
2014/04/21 | 877 | 880 | 877 | 878 | 27,200 |
2014/04/18 | 879 | 879 | 875 | 877 | 20,000 |
2014/04/17 | 875 | 877 | 874 | 876 | 24,900 |
2014/04/16 | 869 | 874 | 869 | 872 | 14,000 |
2014/04/15 | 868 | 870 | 867 | 867 | 12,500 |
2014/04/14 | 869 | 872 | 868 | 868 | 13,700 |
2014/04/11 | 873 | 873 | 866 | 869 | 24,200 |
2014/04/10 | 876 | 880 | 874 | 878 | 18,300 |
2014/04/09 | 881 | 883 | 872 | 872 | 27,400 |
2014/04/08 | 886 | 888 | 885 | 885 | 20,700 |
2014/04/07 | 885 | 889 | 885 | 886 | 21,700 |
2014/04/04 | 882 | 890 | 882 | 887 | 26,300 |
2014/04/03 | 891 | 893 | 880 | 882 | 34,000 |
2014/04/02 | 888 | 894 | 884 | 890 | 32,800 |
2014/04/01 | 880 | 880 | 870 | 880 | 24,300 |
2014/03/31 | 863 | 868 | 860 | 867 | 27,800 |
2014/03/28 | 850 | 857 | 849 | 855 | 32,600 |
2014/03/27 | 836 | 847 | 836 | 847 | 26,100 |
2014/03/26 | 821 | 830 | 821 | 829 | 13,700 |
2014/03/25 | 821 | 833 | 820 | 823 | 16,500 |
2014/03/24 | 808 | 820 | 808 | 820 | 18,300 |
2014/03/20 | 815 | 816 | 807 | 807 | 19,000 |
2014/03/19 | 815 | 815 | 809 | 814 | 10,900 |
2014/03/18 | 810 | 812 | 804 | 810 | 12,500 |
2014/03/17 | 804 | 810 | 800 | 802 | 14,100 |
2014/03/14 | 808 | 810 | 796 | 800 | 34,100 |
2014/03/13 | 816 | 816 | 810 | 814 | 15,800 |
2014/03/12 | 812 | 817 | 811 | 813 | 11,900 |
2014/03/11 | 816 | 817 | 810 | 813 | 18,800 |
2014/03/10 | 814 | 817 | 812 | 817 | 12,800 |
2014/03/07 | 810 | 815 | 808 | 811 | 13,500 |
2014/03/06 | 811 | 814 | 807 | 809 | 14,900 |
2014/03/05 | 810 | 820 | 809 | 809 | 11,500 |
2014/03/04 | 806 | 809 | 804 | 809 | 13,800 |
2014/03/03 | 810 | 810 | 801 | 807 | 10,400 |
2014/02/28 | 800 | 810 | 796 | 803 | 18,400 |
2014/02/27 | 810 | 810 | 800 | 800 | 5,300 |
2014/02/26 | 801 | 816 | 800 | 808 | 10,500 |
2014/02/25 | 784 | 804 | 784 | 801 | 25,800 |
2014/02/24 | 801 | 810 | 799 | 799 | 9,500 |
2014/02/21 | 804 | 804 | 794 | 799 | 7,800 |
2014/02/20 | 810 | 810 | 789 | 794 | 20,600 |
2014/02/19 | 809 | 810 | 797 | 806 | 10,900 |
2014/02/18 | 793 | 806 | 793 | 806 | 8,400 |
2014/02/17 | 797 | 801 | 780 | 795 | 9,800 |
2014/02/14 | 809 | 811 | 788 | 801 | 12,200 |
2014/02/13 | 809 | 816 | 805 | 814 | 7,800 |
2014/02/12 | 813 | 814 | 806 | 809 | 7,800 |
2014/02/10 | 824 | 825 | 801 | 813 | 6,400 |
2014/02/07 | 797 | 819 | 788 | 819 | 11,200 |
2014/02/06 | 780 | 788 | 775 | 781 | 8,500 |
2014/02/05 | 760 | 780 | 760 | 769 | 20,200 |
2014/02/04 | 798 | 798 | 755 | 757 | 38,600 |
2014/02/03 | 835 | 835 | 826 | 828 | 15,000 |
2014/01/31 | 835 | 835 | 817 | 831 | 12,400 |
2014/01/30 | 835 | 835 | 820 | 820 | 9,200 |
2014/01/29 | 838 | 840 | 833 | 838 | 14,500 |
2014/01/28 | 830 | 834 | 826 | 826 | 14,300 |
2014/01/27 | 830 | 830 | 809 | 814 | 17,500 |
2014/01/24 | 832 | 840 | 831 | 834 | 20,900 |
2014/01/23 | 836 | 853 | 832 | 838 | 40,500 |
2014/01/22 | 831 | 832 | 824 | 832 | 15,200 |
2014/01/21 | 837 | 840 | 820 | 820 | 30,600 |
2014/01/20 | 838 | 838 | 827 | 836 | 26,700 |
2014/01/17 | 801 | 820 | 801 | 819 | 26,000 |
2014/01/16 | 797 | 800 | 796 | 798 | 27,000 |
2014/01/15 | 794 | 797 | 791 | 796 | 11,300 |
2014/01/14 | 797 | 798 | 791 | 795 | 13,300 |
2014/01/10 | 799 | 799 | 793 | 796 | 22,700 |
2014/01/09 | 790 | 795 | 787 | 795 | 11,800 |
2014/01/08 | 786 | 789 | 777 | 787 | 12,000 |
2014/01/07 | 790 | 791 | 782 | 785 | 10,100 |
2014/01/06 | 770 | 791 | 760 | 770 | 22,700 |