ＩＫホールディングス(2722)の株価時系列情報
ＩＫホールディングス(2722)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 89,000 | 89,000 | 85,000 | 85,000 | 3 |
| 2002/12/27 | 85,000 | 89,200 | 85,000 | 89,000 | 11 |
| 2002/12/26 | 76,000 | 81,000 | 76,000 | 81,000 | 18 |
| 2002/12/25 | 68,000 | 75,000 | 68,000 | 75,000 | 8 |
| 2002/12/24 | 70,000 | 70,500 | 68,000 | 68,000 | 5 |
| 2002/12/20 | 70,000 | 71,000 | 67,000 | 70,000 | 23 |
| 2002/12/19 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2002/12/18 | 78,200 | 78,200 | 78,200 | 78,200 | 1 |
| 2002/12/17 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2002/12/16 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2002/12/13 | 86,000 | 86,000 | 84,800 | 84,800 | 7 |
| 2002/12/12 | 86,000 | 86,000 | 86,000 | 86,000 | 9 |
| 2002/12/11 | 85,000 | 85,000 | 84,800 | 84,800 | 2 |
| 2002/12/10 | 91,000 | 91,000 | 87,000 | 90,000 | 11 |
| 2002/12/09 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2002/12/06 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2002/12/05 | 91,000 | 94,000 | 91,000 | 94,000 | 2 |
| 2002/12/04 | 95,000 | 97,000 | 95,000 | 97,000 | 4 |
| 2002/12/03 | 95,200 | 95,200 | 95,200 | 95,200 | 1 |
| 2002/12/02 | 95,200 | 95,200 | 95,200 | 95,200 | 1 |
| 2002/11/29 | 95,000 | 98,000 | 95,000 | 98,000 | 3 |
| 2002/11/28 | 95,000 | 98,000 | 95,000 | 98,000 | 4 |
| 2002/11/27 | 97,200 | 98,000 | 97,200 | 98,000 | 4 |
| 2002/11/26 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2002/11/25 | 97,000 | 100,000 | 97,000 | 98,000 | 21 |
| 2002/11/22 | 99,500 | 99,500 | 99,500 | 99,500 | 3 |
| 2002/11/21 | 98,200 | 98,200 | 98,200 | 98,200 | 1 |
| 2002/11/20 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2002/11/19 | 100,000 | 100,000 | 99,000 | 99,000 | 5 |
| 2002/11/18 | 94,500 | 100,000 | 94,500 | 100,000 | 14 |
| 2002/11/15 | 98,900 | 98,900 | 97,000 | 98,900 | 11 |
| 2002/11/14 | 99,000 | 99,000 | 98,900 | 98,900 | 2 |
| 2002/11/13 | 101,000 | 105,000 | 100,000 | 100,000 | 10 |
| 2002/11/12 | 102,000 | 102,000 | 100,000 | 100,000 | 10 |
| 2002/11/11 | 101,000 | 102,000 | 100,000 | 102,000 | 21 |
| 2002/11/08 | 100,000 | 101,000 | 100,000 | 101,000 | 3 |
| 2002/11/07 | 100,000 | 101,000 | 100,000 | 101,000 | 4 |
| 2002/11/06 | 97,000 | 97,000 | 96,000 | 97,000 | 7 |
| 2002/11/05 | 96,000 | 96,000 | 96,000 | 96,000 | 5 |
| 2002/11/01 | 100,000 | 100,000 | 96,000 | 100,000 | 3 |
| 2002/10/31 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2002/10/30 | 99,000 | 100,000 | 99,000 | 100,000 | 11 |
| 2002/10/29 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2002/10/28 | 98,000 | 98,000 | 96,000 | 96,000 | 2 |
| 2002/10/25 | 92,000 | 98,000 | 92,000 | 98,000 | 11 |
| 2002/10/24 | 105,000 | 105,000 | 91,000 | 92,000 | 30 |
| 2002/10/23 | 105,000 | 108,000 | 105,000 | 105,000 | 24 |
| 2002/10/22 | 100,000 | 105,000 | 99,000 | 105,000 | 25 |
| 2002/10/21 | 93,000 | 97,000 | 90,000 | 97,000 | 14 |
| 2002/10/18 | 100,000 | 100,000 | 93,000 | 93,000 | 18 |
| 2002/10/17 | 82,000 | 101,000 | 82,000 | 100,000 | 35 |
| 2002/10/16 | 74,000 | 82,000 | 74,000 | 82,000 | 11 |
| 2002/10/15 | 73,000 | 75,000 | 72,500 | 75,000 | 6 |
| 2002/10/11 | 68,000 | 70,000 | 67,800 | 70,000 | 33 |
| 2002/10/10 | 67,000 | 69,000 | 67,000 | 67,000 | 9 |
| 2002/10/09 | 70,000 | 70,000 | 69,000 | 70,000 | 14 |
| 2002/10/08 | 71,000 | 71,000 | 70,000 | 70,000 | 8 |
| 2002/10/07 | 72,000 | 74,000 | 71,000 | 71,000 | 13 |
| 2002/10/04 | 77,000 | 77,000 | 74,000 | 74,000 | 83 |
| 2002/10/03 | 80,000 | 81,000 | 76,000 | 77,000 | 33 |
| 2002/10/02 | 83,000 | 85,000 | 83,000 | 85,000 | 3 |
| 2002/10/01 | 86,300 | 86,300 | 85,000 | 85,000 | 5 |
| 2002/09/30 | 93,000 | 93,000 | 85,000 | 86,300 | 33 |
| 2002/09/27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2002/09/26 | 96,000 | 96,000 | 95,000 | 95,000 | 3 |
| 2002/09/25 | 101,000 | 104,000 | 97,000 | 97,000 | 25 |
| 2002/09/24 | 105,000 | 105,000 | 100,000 | 100,000 | 13 |
| 2002/09/20 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/09/19 | 102,000 | 102,000 | 100,000 | 102,000 | 7 |
| 2002/09/18 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/09/17 | 101,000 | 101,000 | 100,000 | 100,000 | 18 |
| 2002/09/13 | 100,000 | 100,000 | 100,000 | 100,000 | 13 |
| 2002/09/12 | 105,000 | 105,000 | 100,000 | 100,000 | 4 |
| 2002/09/11 | 106,000 | 110,000 | 106,000 | 106,000 | 9 |
| 2002/09/10 | 107,000 | 110,000 | 107,000 | 110,000 | 20 |
| 2002/09/09 | 117,000 | 117,000 | 105,000 | 105,000 | 11 |
| 2002/09/06 | 118,000 | 118,000 | 117,000 | 117,000 | 2 |
| 2002/09/05 | 117,000 | 117,000 | 117,000 | 117,000 | 20 |
| 2002/09/04 | 118,000 | 118,000 | 111,000 | 115,000 | 18 |
| 2002/09/03 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2002/09/02 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/30 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2002/08/29 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2002/08/28 | 117,000 | 120,000 | 117,000 | 120,000 | 6 |
| 2002/08/27 | 120,000 | 120,000 | 117,000 | 117,000 | 19 |
| 2002/08/26 | 117,000 | 123,000 | 117,000 | 117,000 | 9 |
| 2002/08/23 | 125,000 | 125,000 | 115,000 | 117,000 | 22 |
| 2002/08/22 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2002/08/21 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2002/08/20 | 125,000 | 125,000 | 124,000 | 125,000 | 4 |
| 2002/08/19 | 125,000 | 126,000 | 125,000 | 126,000 | 7 |
| 2002/08/16 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2002/08/15 | 125,000 | 129,000 | 124,000 | 124,000 | 9 |
| 2002/08/14 | 123,000 | 125,000 | 123,000 | 125,000 | 9 |
| 2002/08/13 | 122,000 | 125,000 | 122,000 | 122,000 | 4 |
| 2002/08/12 | 122,000 | 122,000 | 122,000 | 122,000 | 4 |
| 2002/08/09 | 117,000 | 120,000 | 117,000 | 120,000 | 3 |
| 2002/08/08 | 120,000 | 124,000 | 120,000 | 120,000 | 10 |
| 2002/08/07 | 122,000 | 125,000 | 117,000 | 117,000 | 8 |
| 2002/08/06 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2002/08/05 | 126,000 | 126,000 | 125,000 | 126,000 | 15 |
| 2002/08/02 | 126,000 | 128,000 | 126,000 | 126,000 | 9 |
| 2002/08/01 | 130,000 | 130,000 | 123,000 | 126,000 | 26 |
| 2002/07/31 | 135,000 | 135,000 | 126,000 | 130,000 | 38 |
| 2002/07/30 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2002/07/29 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2002/07/26 | 145,000 | 145,000 | 143,000 | 145,000 | 11 |
| 2002/07/25 | 145,000 | 148,000 | 143,000 | 148,000 | 18 |
| 2002/07/24 | 145,000 | 145,000 | 143,000 | 143,000 | 15 |
| 2002/07/23 | 150,000 | 150,000 | 145,000 | 145,000 | 27 |
| 2002/07/22 | 145,000 | 155,000 | 145,000 | 150,000 | 19 |
| 2002/07/19 | 159,000 | 159,000 | 141,000 | 150,000 | 45 |
| 2002/07/18 | 169,000 | 170,000 | 155,000 | 159,000 | 27 |
| 2002/07/17 | 171,000 | 175,000 | 170,000 | 171,000 | 9 |
| 2002/07/16 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2002/07/15 | 180,000 | 180,000 | 170,000 | 175,000 | 27 |
| 2002/07/12 | 185,000 | 185,000 | 170,000 | 180,000 | 32 |
| 2002/07/11 | 185,000 | 190,000 | 185,000 | 190,000 | 2 |
| 2002/07/10 | 181,000 | 181,000 | 180,000 | 180,000 | 2 |
| 2002/07/09 | 185,000 | 185,000 | 184,000 | 184,000 | 13 |
| 2002/07/08 | 196,000 | 196,000 | 185,000 | 185,000 | 24 |
| 2002/07/05 | 200,000 | 205,000 | 195,000 | 200,000 | 6 |
| 2002/07/04 | 195,000 | 205,000 | 195,000 | 205,000 | 3 |
| 2002/07/03 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2002/07/02 | 198,000 | 198,000 | 195,000 | 195,000 | 7 |
| 2002/07/01 | 198,000 | 200,000 | 198,000 | 198,000 | 6 |
| 2002/06/28 | 200,000 | 200,000 | 200,000 | 200,000 | 9 |
| 2002/06/27 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2002/06/26 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2002/06/25 | 190,000 | 200,000 | 190,000 | 200,000 | 8 |
| 2002/06/24 | 200,000 | 200,000 | 200,000 | 200,000 | 8 |
| 2002/06/21 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2002/06/20 | 215,000 | 215,000 | 200,000 | 200,000 | 11 |
| 2002/06/19 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2002/06/18 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2002/06/17 | 221,000 | 221,000 | 220,000 | 220,000 | 14 |
| 2002/06/14 | 220,000 | 220,000 | 220,000 | 220,000 | 4 |
| 2002/06/13 | 235,000 | 235,000 | 217,000 | 220,000 | 14 |
| 2002/06/12 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2002/06/11 | 225,000 | 225,000 | 220,000 | 220,000 | 2 |
| 2002/06/10 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2002/06/07 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2002/06/06 | 220,000 | 224,000 | 220,000 | 224,000 | 5 |
| 2002/06/05 | 225,000 | 225,000 | 215,000 | 215,000 | 25 |
| 2002/06/04 | 225,000 | 230,000 | 220,000 | 225,000 | 53 |
| 2002/06/03 | 240,000 | 240,000 | 235,000 | 240,000 | 4 |
| 2002/05/31 | 240,000 | 240,000 | 230,000 | 235,000 | 17 |
| 2002/05/30 | 241,000 | 245,000 | 237,000 | 240,000 | 18 |
| 2002/05/29 | 235,000 | 245,000 | 230,000 | 240,000 | 25 |
| 2002/05/28 | 259,000 | 260,000 | 225,000 | 230,000 | 57 |
| 2002/05/28 | 1 -> 2.00 分割 | ||||
| 2002/05/27 | 430,000 | 440,000 | 430,000 | 431,000 | 46 |
| 2002/05/24 | 430,000 | 435,000 | 416,000 | 430,000 | 22 |
| 2002/05/23 | 415,000 | 430,000 | 415,000 | 430,000 | 9 |
| 2002/05/22 | 440,000 | 443,000 | 400,000 | 405,000 | 64 |
| 2002/05/21 | 445,000 | 445,000 | 442,000 | 444,000 | 10 |
| 2002/05/20 | 445,000 | 445,000 | 440,000 | 445,000 | 30 |
| 2002/05/17 | 443,000 | 450,000 | 440,000 | 444,000 | 31 |
| 2002/05/16 | 450,000 | 450,000 | 443,000 | 445,000 | 9 |
| 2002/05/15 | 450,000 | 455,000 | 450,000 | 450,000 | 9 |
| 2002/05/14 | 455,000 | 460,000 | 445,000 | 450,000 | 6 |
| 2002/05/13 | 480,000 | 480,000 | 445,000 | 455,000 | 25 |
| 2002/05/10 | 480,000 | 484,000 | 475,000 | 477,000 | 24 |
| 2002/05/09 | 485,000 | 486,000 | 476,000 | 476,000 | 20 |
| 2002/05/08 | 485,000 | 490,000 | 480,000 | 485,000 | 14 |
| 2002/05/07 | 475,000 | 490,000 | 475,000 | 485,000 | 26 |
| 2002/05/02 | 480,000 | 490,000 | 470,000 | 480,000 | 16 |
| 2002/05/01 | 450,000 | 480,000 | 450,000 | 465,000 | 25 |
| 2002/04/30 | 425,000 | 440,000 | 420,000 | 440,000 | 12 |
| 2002/04/26 | 420,000 | 425,000 | 415,000 | 420,000 | 5 |
| 2002/04/25 | 445,000 | 445,000 | 410,000 | 420,000 | 61 |
| 2002/04/24 | 445,000 | 450,000 | 440,000 | 440,000 | 13 |
| 2002/04/23 | 450,000 | 450,000 | 440,000 | 450,000 | 12 |
| 2002/04/22 | 440,000 | 445,000 | 431,000 | 445,000 | 15 |
| 2002/04/19 | 440,000 | 445,000 | 435,000 | 440,000 | 36 |
| 2002/04/18 | 505,000 | 505,000 | 435,000 | 440,000 | 95 |
| 2002/04/17 | 480,000 | 525,000 | 480,000 | 500,000 | 270 |
| 2002/04/16 | 395,000 | 470,000 | 390,000 | 470,000 | 140 |
| 2002/04/15 | 355,000 | 365,000 | 355,000 | 365,000 | 7 |
| 2002/04/12 | 355,000 | 360,000 | 350,000 | 360,000 | 5 |
| 2002/04/11 | 360,000 | 365,000 | 360,000 | 360,000 | 11 |
| 2002/04/10 | 370,000 | 370,000 | 365,000 | 370,000 | 2 |
| 2002/04/09 | 360,000 | 370,000 | 360,000 | 370,000 | 8 |
| 2002/04/08 | 370,000 | 372,000 | 361,000 | 365,000 | 22 |
| 2002/04/05 | 370,000 | 380,000 | 365,000 | 375,000 | 26 |
| 2002/04/04 | 375,000 | 385,000 | 375,000 | 385,000 | 5 |
| 2002/04/03 | 395,000 | 395,000 | 375,000 | 380,000 | 12 |
| 2002/04/02 | 400,000 | 415,000 | 395,000 | 400,000 | 33 |
| 2002/04/01 | 385,000 | 399,000 | 385,000 | 399,000 | 8 |
| 2002/03/29 | 365,000 | 375,000 | 365,000 | 370,000 | 6 |
| 2002/03/28 | 360,000 | 360,000 | 358,000 | 360,000 | 5 |
| 2002/03/27 | 360,000 | 360,000 | 360,000 | 360,000 | 14 |
| 2002/03/26 | 375,000 | 375,000 | 357,000 | 360,000 | 15 |
| 2002/03/25 | 390,000 | 390,000 | 350,000 | 350,000 | 22 |
| 2002/03/22 | 390,000 | 390,000 | 370,000 | 380,000 | 14 |
| 2002/03/20 | 390,000 | 395,000 | 380,000 | 390,000 | 16 |
| 2002/03/19 | 395,000 | 395,000 | 395,000 | 395,000 | 5 |
| 2002/03/18 | 395,000 | 400,000 | 395,000 | 395,000 | 5 |
| 2002/03/15 | 410,000 | 410,000 | 400,000 | 400,000 | 7 |
| 2002/03/14 | 410,000 | 410,000 | 400,000 | 405,000 | 30 |
| 2002/03/13 | 410,000 | 413,000 | 408,000 | 413,000 | 14 |
| 2002/03/12 | 415,000 | 415,000 | 408,000 | 409,000 | 15 |
| 2002/03/11 | 405,000 | 420,000 | 405,000 | 410,000 | 21 |
| 2002/03/08 | 415,000 | 415,000 | 405,000 | 415,000 | 23 |
| 2002/03/07 | 400,000 | 430,000 | 400,000 | 414,000 | 39 |
| 2002/03/06 | 390,000 | 398,000 | 385,000 | 395,000 | 44 |
| 2002/03/05 | 400,000 | 400,000 | 390,000 | 390,000 | 11 |
| 2002/03/04 | 400,000 | 400,000 | 395,000 | 400,000 | 11 |
| 2002/03/01 | 420,000 | 420,000 | 391,000 | 400,000 | 30 |
| 2002/02/28 | 395,000 | 430,000 | 395,000 | 430,000 | 16 |
| 2002/02/27 | 400,000 | 400,000 | 395,000 | 395,000 | 16 |
| 2002/02/26 | 410,000 | 410,000 | 391,000 | 395,000 | 20 |
| 2002/02/25 | 410,000 | 410,000 | 405,000 | 410,000 | 14 |
| 2002/02/22 | 420,000 | 420,000 | 400,000 | 410,000 | 36 |
| 2002/02/21 | 430,000 | 450,000 | 410,000 | 411,000 | 31 |
| 2002/02/20 | 399,000 | 435,000 | 395,000 | 430,000 | 60 |
| 2002/02/19 | 430,000 | 440,000 | 395,000 | 396,000 | 70 |
| 2002/02/18 | 430,000 | 440,000 | 430,000 | 440,000 | 11 |
| 2002/02/15 | 450,000 | 460,000 | 440,000 | 440,000 | 22 |
| 2002/02/14 | 460,000 | 470,000 | 450,000 | 460,000 | 44 |
| 2002/02/13 | 495,000 | 500,000 | 450,000 | 450,000 | 87 |
| 2002/02/12 | 510,000 | 510,000 | 500,000 | 510,000 | 38 |
| 2002/02/08 | 470,000 | 510,000 | 470,000 | 505,000 | 49 |
| 2002/02/07 | 475,000 | 480,000 | 465,000 | 480,000 | 9 |
| 2002/02/06 | 476,000 | 480,000 | 475,000 | 475,000 | 7 |
| 2002/02/05 | 515,000 | 520,000 | 476,000 | 480,000 | 31 |
| 2002/02/04 | 505,000 | 520,000 | 500,000 | 520,000 | 19 |
| 2002/02/01 | 510,000 | 530,000 | 510,000 | 525,000 | 13 |
| 2002/01/31 | 540,000 | 560,000 | 490,000 | 515,000 | 47 |
| 2002/01/30 | 560,000 | 580,000 | 500,000 | 550,000 | 49 |
| 2002/01/29 | 495,000 | 570,000 | 475,000 | 560,000 | 95 |
| 2002/01/28 | 500,000 | 500,000 | 450,000 | 480,000 | 49 |
| 2002/01/25 | 520,000 | 540,000 | 510,000 | 510,000 | 9 |
| 2002/01/24 | 565,000 | 570,000 | 535,000 | 535,000 | 19 |
| 2002/01/23 | 550,000 | 580,000 | 520,000 | 570,000 | 33 |
| 2002/01/22 | 645,000 | 645,000 | 570,000 | 570,000 | 37 |
| 2002/01/21 | 670,000 | 680,000 | 650,000 | 660,000 | 53 |
| 2002/01/18 | 645,000 | 690,000 | 635,000 | 675,000 | 77 |
| 2002/01/17 | 655,000 | 660,000 | 635,000 | 645,000 | 78 |
| 2002/01/16 | 645,000 | 705,000 | 635,000 | 650,000 | 374 |
| 2002/01/15 | 630,000 | 650,000 | 585,000 | 630,000 | 129 |
| 2002/01/11 | 694,000 | 695,000 | 630,000 | 655,000 | 154 |
| 2002/01/10 | 745,000 | 760,000 | 605,000 | 695,000 | 717 |
| 2002/01/09 | 505,000 | 710,000 | 500,000 | 700,000 | 1,256 |
| 2002/01/08 | 415,000 | 525,000 | 405,000 | 495,000 | 333 |
| 2002/01/07 | 435,000 | 435,000 | 410,000 | 415,000 | 23 |
| 2002/01/04 | 450,000 | 460,000 | 435,000 | 440,000 | 16 |