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 |
|---|---|---|---|---|---|
| 2003/12/30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/12/29 | 118,000 | 120,000 | 118,000 | 120,000 | 12 |
| 2003/12/26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/12/25 | 125,000 | 125,000 | 115,000 | 118,000 | 8 |
| 2003/12/24 | 121,000 | 125,000 | 119,000 | 120,000 | 22 |
| 2003/12/22 | 122,000 | 125,000 | 122,000 | 125,000 | 10 |
| 2003/12/19 | 127,000 | 127,000 | 125,000 | 125,000 | 8 |
| 2003/12/18 | 127,000 | 127,000 | 125,000 | 127,000 | 4 |
| 2003/12/17 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2003/12/16 | 125,000 | 130,000 | 125,000 | 130,000 | 2 |
| 2003/12/15 | 125,000 | 135,000 | 125,000 | 130,000 | 17 |
| 2003/12/12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/12/11 | 113,000 | 120,000 | 113,000 | 120,000 | 3 |
| 2003/12/10 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2003/12/09 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2003/12/08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2003/12/05 | 114,000 | 115,000 | 112,000 | 115,000 | 7 |
| 2003/12/04 | 115,000 | 115,000 | 114,000 | 115,000 | 4 |
| 2003/12/03 | 112,000 | 115,000 | 112,000 | 114,000 | 7 |
| 2003/12/02 | 115,000 | 115,000 | 112,000 | 115,000 | 3 |
| 2003/12/01 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/11/28 | 113,000 | 115,000 | 113,000 | 115,000 | 5 |
| 2003/11/27 | 112,000 | 120,000 | 112,000 | 115,000 | 4 |
| 2003/11/26 | 115,000 | 115,000 | 111,000 | 111,000 | 2 |
| 2003/11/25 | 120,000 | 123,000 | 115,000 | 120,000 | 15 |
| 2003/11/21 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/11/20 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2003/11/19 | 120,000 | 120,000 | 110,000 | 120,000 | 3 |
| 2003/11/18 | 125,000 | 127,000 | 125,000 | 125,000 | 4 |
| 2003/11/17 | 127,000 | 130,000 | 125,000 | 130,000 | 5 |
| 2003/11/14 | 127,000 | 135,000 | 127,000 | 130,000 | 11 |
| 2003/11/13 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/11/12 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/11/11 | 135,000 | 135,000 | 130,000 | 130,000 | 6 |
| 2003/11/10 | 127,000 | 135,000 | 127,000 | 135,000 | 11 |
| 2003/11/07 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2003/11/06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/11/05 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/11/04 | 135,000 | 135,000 | 130,000 | 134,000 | 5 |
| 2003/10/31 | 140,000 | 140,000 | 135,000 | 140,000 | 6 |
| 2003/10/30 | 130,000 | 135,000 | 125,000 | 135,000 | 4 |
| 2003/10/29 | 138,000 | 138,000 | 135,000 | 135,000 | 2 |
| 2003/10/28 | 138,000 | 140,000 | 136,000 | 140,000 | 15 |
| 2003/10/27 | 145,000 | 145,000 | 140,000 | 140,000 | 13 |
| 2003/10/24 | 136,000 | 141,000 | 136,000 | 141,000 | 5 |
| 2003/10/23 | 145,000 | 150,000 | 140,000 | 141,000 | 14 |
| 2003/10/22 | 150,000 | 155,000 | 147,000 | 147,000 | 5 |
| 2003/10/21 | 186,000 | 188,000 | 141,000 | 153,000 | 56 |
| 2003/10/20 | 187,000 | 195,000 | 186,000 | 187,000 | 66 |
| 2003/10/17 | 151,000 | 215,000 | 151,000 | 185,000 | 202 |
| 2003/10/16 | 140,000 | 153,000 | 140,000 | 150,000 | 118 |
| 2003/10/15 | 137,000 | 145,000 | 137,000 | 141,000 | 42 |
| 2003/10/14 | 135,000 | 145,000 | 130,000 | 145,000 | 20 |
| 2003/10/10 | 130,000 | 130,000 | 125,000 | 125,000 | 6 |
| 2003/10/09 | 127,000 | 130,000 | 126,000 | 126,000 | 5 |
| 2003/10/08 | 130,000 | 130,000 | 127,000 | 127,000 | 5 |
| 2003/10/07 | 130,000 | 130,000 | 125,000 | 127,000 | 8 |
| 2003/10/06 | 125,000 | 130,000 | 110,000 | 127,000 | 5 |
| 2003/10/03 | 126,000 | 135,000 | 125,000 | 127,000 | 11 |
| 2003/10/02 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2003/10/01 | 125,000 | 127,000 | 121,000 | 123,000 | 10 |
| 2003/09/30 | 135,000 | 135,000 | 125,000 | 128,000 | 16 |
| 2003/09/29 | 136,000 | 143,000 | 130,000 | 130,000 | 8 |
| 2003/09/26 | 142,000 | 145,000 | 140,000 | 140,000 | 10 |
| 2003/09/25 | 147,000 | 148,000 | 142,000 | 148,000 | 12 |
| 2003/09/24 | 146,000 | 152,000 | 146,000 | 148,000 | 36 |
| 2003/09/22 | 141,000 | 150,000 | 141,000 | 147,000 | 51 |
| 2003/09/19 | 122,000 | 146,000 | 121,000 | 146,000 | 59 |
| 2003/09/18 | 115,000 | 121,000 | 114,000 | 120,000 | 26 |
| 2003/09/17 | 119,000 | 121,000 | 115,000 | 116,000 | 23 |
| 2003/09/16 | 125,000 | 128,000 | 116,000 | 124,000 | 43 |
| 2003/09/12 | 151,000 | 164,000 | 125,000 | 125,000 | 120 |
| 2003/09/11 | 100,000 | 155,000 | 100,000 | 150,000 | 118 |
| 2003/09/10 | 94,000 | 99,500 | 93,000 | 99,000 | 52 |
| 2003/09/09 | 90,000 | 94,000 | 87,000 | 94,000 | 86 |
| 2003/09/08 | 80,000 | 90,000 | 80,000 | 87,000 | 45 |
| 2003/09/05 | 83,000 | 83,000 | 80,000 | 81,000 | 7 |
| 2003/09/04 | 84,400 | 84,400 | 83,000 | 83,000 | 4 |
| 2003/09/03 | 87,000 | 87,000 | 83,500 | 84,500 | 12 |
| 2003/09/02 | 82,300 | 87,000 | 81,000 | 86,000 | 68 |
| 2003/09/01 | 78,000 | 82,300 | 77,500 | 82,000 | 40 |
| 2003/08/29 | 80,000 | 80,000 | 79,500 | 79,500 | 3 |
| 2003/08/28 | 80,000 | 80,000 | 78,500 | 78,500 | 5 |
| 2003/08/27 | 82,000 | 82,000 | 81,000 | 81,000 | 3 |
| 2003/08/26 | 81,000 | 82,000 | 79,500 | 81,000 | 42 |
| 2003/08/25 | 79,500 | 81,000 | 79,500 | 79,500 | 13 |
| 2003/08/22 | 81,200 | 81,200 | 79,500 | 80,000 | 14 |
| 2003/08/21 | 82,000 | 82,000 | 79,700 | 81,000 | 9 |
| 2003/08/20 | 79,700 | 81,000 | 79,700 | 81,000 | 4 |
| 2003/08/19 | 81,000 | 81,000 | 79,700 | 81,000 | 9 |
| 2003/08/18 | 81,000 | 81,000 | 79,500 | 80,000 | 7 |
| 2003/08/15 | 80,000 | 80,000 | 79,000 | 80,000 | 28 |
| 2003/08/14 | 80,500 | 80,500 | 78,500 | 78,500 | 8 |
| 2003/08/13 | 79,500 | 80,500 | 79,500 | 80,000 | 11 |
| 2003/08/12 | 76,000 | 78,000 | 75,500 | 78,000 | 15 |
| 2003/08/11 | 78,000 | 78,000 | 77,500 | 77,500 | 5 |
| 2003/08/08 | 74,100 | 74,100 | 74,100 | 74,100 | 1 |
| 2003/08/07 | 75,000 | 76,000 | 74,000 | 74,000 | 11 |
| 2003/08/06 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2003/08/05 | 77,300 | 77,500 | 77,000 | 77,400 | 6 |
| 2003/08/04 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2003/08/01 | 75,200 | 75,200 | 75,200 | 75,200 | 2 |
| 2003/07/31 | 77,800 | 77,800 | 77,800 | 77,800 | 1 |
| 2003/07/30 | 77,800 | 77,800 | 77,800 | 77,800 | 1 |
| 2003/07/29 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2003/07/28 | 75,000 | 75,100 | 75,000 | 75,000 | 6 |
| 2003/07/25 | 75,100 | 75,100 | 75,000 | 75,000 | 11 |
| 2003/07/24 | 75,000 | 75,500 | 74,000 | 75,000 | 17 |
| 2003/07/23 | 75,000 | 77,500 | 75,000 | 75,100 | 21 |
| 2003/07/22 | 75,000 | 75,100 | 75,000 | 75,100 | 4 |
| 2003/07/18 | 75,000 | 75,500 | 75,000 | 75,000 | 3 |
| 2003/07/17 | 77,000 | 77,000 | 76,000 | 77,000 | 4 |
| 2003/07/16 | 78,000 | 79,000 | 77,900 | 77,900 | 5 |
| 2003/07/15 | 78,000 | 78,300 | 77,000 | 77,000 | 4 |
| 2003/07/14 | 77,000 | 79,500 | 76,000 | 77,000 | 15 |
| 2003/07/11 | 78,500 | 78,500 | 76,000 | 77,000 | 21 |
| 2003/07/10 | 78,000 | 78,300 | 78,000 | 78,000 | 23 |
| 2003/07/09 | 78,500 | 79,000 | 77,000 | 78,000 | 13 |
| 2003/07/08 | 80,000 | 80,000 | 79,000 | 80,000 | 6 |
| 2003/07/07 | 80,000 | 80,000 | 79,500 | 79,500 | 2 |
| 2003/07/04 | 83,000 | 83,000 | 80,000 | 80,000 | 2 |
| 2003/07/03 | 83,000 | 84,500 | 81,000 | 81,000 | 7 |
| 2003/07/02 | 84,000 | 84,000 | 81,000 | 83,000 | 16 |
| 2003/07/01 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2003/06/30 | 83,000 | 84,000 | 82,000 | 84,000 | 4 |
| 2003/06/27 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2003/06/26 | 79,000 | 80,000 | 79,000 | 80,000 | 2 |
| 2003/06/25 | 79,500 | 83,000 | 79,500 | 83,000 | 6 |
| 2003/06/24 | 81,000 | 81,500 | 80,000 | 80,000 | 5 |
| 2003/06/23 | 83,000 | 83,000 | 81,500 | 83,000 | 3 |
| 2003/06/20 | 83,000 | 84,000 | 82,000 | 84,000 | 6 |
| 2003/06/19 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
| 2003/06/18 | 85,000 | 86,000 | 83,000 | 86,000 | 6 |
| 2003/06/17 | 85,500 | 86,000 | 85,000 | 85,000 | 3 |
| 2003/06/16 | 85,000 | 89,000 | 83,000 | 85,000 | 6 |
| 2003/06/13 | 87,400 | 90,000 | 85,000 | 85,000 | 12 |
| 2003/06/12 | 81,900 | 89,000 | 81,900 | 85,000 | 15 |
| 2003/06/11 | 82,800 | 85,000 | 78,000 | 81,900 | 9 |
| 2003/06/10 | 78,500 | 78,500 | 78,000 | 78,000 | 6 |
| 2003/06/09 | 70,600 | 75,000 | 70,600 | 74,800 | 5 |
| 2003/06/06 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2003/06/05 | 78,500 | 78,700 | 74,000 | 74,100 | 14 |
| 2003/06/04 | 78,700 | 79,000 | 78,700 | 79,000 | 2 |
| 2003/06/03 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2003/06/02 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2003/05/30 | 79,000 | 80,000 | 79,000 | 80,000 | 6 |
| 2003/05/29 | 83,000 | 83,000 | 79,700 | 80,000 | 12 |
| 2003/05/28 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2003/05/27 | 91,500 | 91,500 | 90,000 | 90,500 | 18 |
| 2003/05/26 | 92,700 | 95,000 | 92,500 | 95,000 | 19 |
| 2003/05/23 | 92,100 | 92,500 | 91,000 | 92,500 | 28 |
| 2003/05/22 | 92,500 | 92,500 | 91,500 | 92,000 | 11 |
| 2003/05/21 | 91,000 | 92,500 | 91,000 | 92,000 | 13 |
| 2003/05/20 | 91,000 | 91,000 | 90,000 | 91,000 | 6 |
| 2003/05/19 | 91,500 | 91,500 | 90,000 | 90,500 | 11 |
| 2003/05/16 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2003/05/15 | 89,000 | 89,800 | 88,500 | 89,000 | 18 |
| 2003/05/14 | 88,500 | 88,500 | 87,800 | 88,300 | 20 |
| 2003/05/13 | 87,500 | 88,000 | 87,000 | 88,000 | 11 |
| 2003/05/12 | 86,000 | 86,800 | 86,000 | 86,500 | 8 |
| 2003/05/09 | 86,100 | 86,500 | 86,000 | 86,100 | 11 |
| 2003/05/08 | 87,000 | 87,000 | 86,500 | 86,500 | 11 |
| 2003/05/07 | 87,000 | 87,500 | 87,000 | 87,000 | 10 |
| 2003/05/06 | 86,000 | 86,000 | 85,000 | 86,000 | 12 |
| 2003/05/02 | 82,000 | 86,000 | 82,000 | 85,000 | 19 |
| 2003/05/01 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2003/04/30 | 81,500 | 85,000 | 79,000 | 85,000 | 6 |
| 2003/04/28 | 83,000 | 87,500 | 83,000 | 85,000 | 12 |
| 2003/04/25 | 80,000 | 84,000 | 80,000 | 83,000 | 11 |
| 2003/04/24 | 79,000 | 83,000 | 79,000 | 80,000 | 6 |
| 2003/04/23 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2003/04/22 | 80,000 | 80,200 | 79,000 | 80,000 | 9 |
| 2003/04/21 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
| 2003/04/18 | 80,000 | 80,000 | 77,000 | 80,000 | 12 |
| 2003/04/17 | 75,000 | 82,000 | 75,000 | 79,000 | 6 |
| 2003/04/16 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2003/04/15 | 74,000 | 75,000 | 74,000 | 75,000 | 5 |
| 2003/04/14 | 75,000 | 75,000 | 73,000 | 73,900 | 9 |
| 2003/04/11 | 72,500 | 73,000 | 72,500 | 73,000 | 8 |
| 2003/04/10 | 70,000 | 72,500 | 70,000 | 72,500 | 16 |
| 2003/04/09 | 70,400 | 70,500 | 69,000 | 70,000 | 7 |
| 2003/04/08 | 67,500 | 67,500 | 67,000 | 67,100 | 4 |
| 2003/04/07 | 67,100 | 67,200 | 67,100 | 67,100 | 10 |
| 2003/04/04 | 67,100 | 67,100 | 67,100 | 67,100 | 3 |
| 2003/04/03 | 65,000 | 67,100 | 65,000 | 67,100 | 4 |
| 2003/04/02 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2003/04/01 | 67,500 | 67,500 | 66,000 | 66,000 | 2 |
| 2003/03/31 | 66,000 | 67,300 | 66,000 | 66,000 | 6 |
| 2003/03/28 | 63,000 | 65,700 | 62,700 | 65,700 | 19 |
| 2003/03/27 | 62,000 | 62,900 | 62,000 | 62,900 | 6 |
| 2003/03/26 | 62,000 | 65,000 | 61,000 | 61,500 | 88 |
| 2003/03/25 | 65,000 | 65,400 | 62,000 | 62,500 | 47 |
| 2003/03/24 | 65,000 | 66,000 | 64,100 | 65,000 | 22 |
| 2003/03/20 | 64,000 | 65,000 | 64,000 | 65,000 | 17 |
| 2003/03/19 | 65,000 | 67,800 | 64,000 | 64,000 | 13 |
| 2003/03/18 | 69,000 | 69,000 | 69,000 | 69,000 | 7 |
| 2003/03/17 | 71,500 | 71,500 | 69,000 | 69,000 | 17 |
| 2003/03/14 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2003/03/13 | 71,300 | 71,500 | 70,900 | 70,900 | 4 |
| 2003/03/12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2003/03/11 | 74,000 | 74,000 | 72,000 | 72,000 | 4 |
| 2003/03/10 | 72,000 | 74,000 | 72,000 | 74,000 | 2 |
| 2003/03/07 | 71,800 | 72,100 | 71,000 | 71,100 | 5 |
| 2003/03/06 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2003/03/05 | 72,100 | 72,100 | 72,100 | 72,100 | 1 |
| 2003/03/04 | 72,100 | 72,100 | 72,100 | 72,100 | 4 |
| 2003/03/03 | 73,000 | 73,500 | 72,500 | 72,500 | 25 |
| 2003/02/28 | 73,000 | 73,000 | 72,500 | 73,000 | 22 |
| 2003/02/27 | 73,000 | 73,000 | 72,500 | 72,500 | 5 |
| 2003/02/26 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2003/02/25 | 70,000 | 70,000 | 70,000 | 70,000 | 20 |
| 2003/02/24 | 69,000 | 70,000 | 69,000 | 70,000 | 14 |
| 2003/02/21 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2003/02/20 | 68,500 | 69,000 | 68,100 | 69,000 | 7 |
| 2003/02/19 | 68,500 | 68,500 | 68,000 | 68,100 | 14 |
| 2003/02/18 | 69,100 | 69,100 | 69,000 | 69,000 | 10 |
| 2003/02/17 | 69,100 | 69,100 | 69,000 | 69,000 | 42 |
| 2003/02/14 | 69,100 | 69,100 | 68,100 | 69,100 | 21 |
| 2003/02/13 | 69,100 | 69,300 | 69,100 | 69,300 | 3 |
| 2003/02/12 | 70,000 | 70,500 | 70,000 | 70,500 | 6 |
| 2003/02/10 | 70,000 | 70,700 | 70,000 | 70,000 | 8 |
| 2003/02/07 | 70,700 | 70,700 | 70,000 | 70,700 | 4 |
| 2003/02/06 | 70,000 | 72,000 | 69,000 | 72,000 | 7 |
| 2003/02/05 | 67,500 | 69,000 | 66,500 | 69,000 | 11 |
| 2003/02/04 | 71,000 | 72,000 | 67,400 | 68,000 | 22 |
| 2003/02/03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2003/01/31 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2003/01/30 | 75,000 | 75,000 | 72,000 | 72,000 | 9 |
| 2003/01/29 | 80,000 | 80,000 | 77,000 | 77,000 | 14 |
| 2003/01/28 | 74,500 | 78,200 | 74,500 | 78,200 | 9 |
| 2003/01/27 | 72,900 | 72,900 | 72,900 | 72,900 | 4 |
| 2003/01/24 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2003/01/23 | 71,000 | 73,000 | 71,000 | 71,500 | 16 |
| 2003/01/22 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2003/01/21 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2003/01/20 | 75,000 | 75,000 | 71,000 | 71,500 | 15 |
| 2003/01/17 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2003/01/16 | 73,500 | 74,000 | 73,000 | 73,000 | 13 |
| 2003/01/15 | 72,000 | 74,000 | 70,500 | 70,500 | 6 |
| 2003/01/14 | 72,000 | 72,000 | 70,000 | 72,000 | 9 |
| 2003/01/10 | 71,000 | 72,000 | 70,000 | 72,000 | 5 |
| 2003/01/09 | 73,000 | 75,000 | 73,000 | 75,000 | 4 |
| 2003/01/08 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2003/01/07 | 81,000 | 81,000 | 80,000 | 80,000 | 6 |
| 2003/01/06 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |