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 |
|---|---|---|---|---|---|
| 2005/12/30 | 270,000 | 270,000 | 268,000 | 269,000 | 22 |
| 2005/12/29 | 269,000 | 270,000 | 267,000 | 269,000 | 55 |
| 2005/12/28 | 270,000 | 270,000 | 267,000 | 267,000 | 58 |
| 2005/12/27 | 269,000 | 271,000 | 267,000 | 270,000 | 135 |
| 2005/12/26 | 275,000 | 275,000 | 265,000 | 269,000 | 539 |
| 2005/12/22 | 305,000 | 305,000 | 303,000 | 305,000 | 35 |
| 2005/12/21 | 304,000 | 308,000 | 302,000 | 302,000 | 114 |
| 2005/12/20 | 306,000 | 308,000 | 303,000 | 304,000 | 75 |
| 2005/12/19 | 306,000 | 311,000 | 301,000 | 305,000 | 87 |
| 2005/12/16 | 296,000 | 307,000 | 294,000 | 306,000 | 139 |
| 2005/12/15 | 294,000 | 296,000 | 293,000 | 293,000 | 49 |
| 2005/12/14 | 295,000 | 296,000 | 292,000 | 292,000 | 59 |
| 2005/12/13 | 294,000 | 294,000 | 293,000 | 293,000 | 31 |
| 2005/12/12 | 296,000 | 296,000 | 293,000 | 294,000 | 60 |
| 2005/12/09 | 295,000 | 297,000 | 295,000 | 296,000 | 39 |
| 2005/12/08 | 294,000 | 295,000 | 294,000 | 294,000 | 33 |
| 2005/12/07 | 295,000 | 295,000 | 294,000 | 294,000 | 58 |
| 2005/12/06 | 295,000 | 297,000 | 294,000 | 295,000 | 42 |
| 2005/12/05 | 296,000 | 298,000 | 296,000 | 296,000 | 41 |
| 2005/12/02 | 296,000 | 297,000 | 295,000 | 295,000 | 51 |
| 2005/12/01 | 296,000 | 297,000 | 295,000 | 296,000 | 18 |
| 2005/11/30 | 296,000 | 298,000 | 295,000 | 295,000 | 32 |
| 2005/11/29 | 298,000 | 298,000 | 296,000 | 296,000 | 24 |
| 2005/11/28 | 300,000 | 300,000 | 295,000 | 298,000 | 12 |
| 2005/11/25 | 298,000 | 301,000 | 292,000 | 301,000 | 56 |
| 2005/11/24 | 302,000 | 302,000 | 299,000 | 300,000 | 32 |
| 2005/11/22 | 302,000 | 302,000 | 299,000 | 301,000 | 17 |
| 2005/11/21 | 299,000 | 301,000 | 298,000 | 300,000 | 44 |
| 2005/11/18 | 304,000 | 304,000 | 297,000 | 297,000 | 39 |
| 2005/11/17 | 296,000 | 304,000 | 296,000 | 303,000 | 69 |
| 2005/11/16 | 298,000 | 298,000 | 295,000 | 295,000 | 59 |
| 2005/11/15 | 305,000 | 305,000 | 300,000 | 300,000 | 79 |
| 2005/11/14 | 306,000 | 307,000 | 303,000 | 305,000 | 47 |
| 2005/11/11 | 309,000 | 309,000 | 305,000 | 306,000 | 66 |
| 2005/11/10 | 307,000 | 309,000 | 306,000 | 308,000 | 40 |
| 2005/11/09 | 308,000 | 310,000 | 306,000 | 307,000 | 59 |
| 2005/11/08 | 311,000 | 311,000 | 307,000 | 309,000 | 34 |
| 2005/11/07 | 312,000 | 317,000 | 309,000 | 309,000 | 91 |
| 2005/11/04 | 312,000 | 314,000 | 311,000 | 312,000 | 62 |
| 2005/11/02 | 313,000 | 315,000 | 310,000 | 311,000 | 87 |
| 2005/11/01 | 308,000 | 312,000 | 308,000 | 311,000 | 22 |
| 2005/10/31 | 313,000 | 313,000 | 310,000 | 310,000 | 35 |
| 2005/10/28 | 309,000 | 312,000 | 306,000 | 312,000 | 35 |
| 2005/10/27 | 306,000 | 310,000 | 306,000 | 309,000 | 36 |
| 2005/10/26 | 315,000 | 315,000 | 308,000 | 310,000 | 41 |
| 2005/10/25 | 320,000 | 322,000 | 315,000 | 315,000 | 46 |
| 2005/10/24 | 312,000 | 318,000 | 311,000 | 318,000 | 51 |
| 2005/10/21 | 307,000 | 309,000 | 304,000 | 309,000 | 25 |
| 2005/10/20 | 309,000 | 310,000 | 306,000 | 309,000 | 31 |
| 2005/10/19 | 313,000 | 313,000 | 309,000 | 309,000 | 36 |
| 2005/10/18 | 314,000 | 314,000 | 312,000 | 313,000 | 41 |
| 2005/10/17 | 309,000 | 315,000 | 309,000 | 314,000 | 84 |
| 2005/10/14 | 315,000 | 315,000 | 308,000 | 311,000 | 29 |
| 2005/10/13 | 310,000 | 310,000 | 306,000 | 308,000 | 45 |
| 2005/10/12 | 317,000 | 317,000 | 311,000 | 312,000 | 63 |
| 2005/10/11 | 323,000 | 323,000 | 316,000 | 319,000 | 62 |
| 2005/10/07 | 325,000 | 325,000 | 318,000 | 323,000 | 53 |
| 2005/10/06 | 326,000 | 327,000 | 322,000 | 327,000 | 39 |
| 2005/10/05 | 338,000 | 338,000 | 327,000 | 332,000 | 54 |
| 2005/10/04 | 334,000 | 339,000 | 329,000 | 334,000 | 71 |
| 2005/10/03 | 322,000 | 328,000 | 315,000 | 328,000 | 101 |
| 2005/09/30 | 306,000 | 325,000 | 301,000 | 322,000 | 271 |
| 2005/09/29 | 325,000 | 326,000 | 310,000 | 314,000 | 330 |
| 2005/09/28 | 317,000 | 325,000 | 316,000 | 323,000 | 127 |
| 2005/09/27 | 340,000 | 344,000 | 318,000 | 318,000 | 220 |
| 2005/09/26 | 340,000 | 348,000 | 335,000 | 339,000 | 271 |
| 2005/09/22 | 350,000 | 351,000 | 328,000 | 336,000 | 311 |
| 2005/09/21 | 364,000 | 367,000 | 351,000 | 352,000 | 242 |
| 2005/09/20 | 379,000 | 380,000 | 361,000 | 363,000 | 196 |
| 2005/09/16 | 379,000 | 384,000 | 372,000 | 375,000 | 347 |
| 2005/09/15 | 369,000 | 380,000 | 365,000 | 378,000 | 477 |
| 2005/09/14 | 362,000 | 370,000 | 361,000 | 365,000 | 119 |
| 2005/09/13 | 373,000 | 374,000 | 358,000 | 360,000 | 305 |
| 2005/09/12 | 376,000 | 383,000 | 365,000 | 374,000 | 450 |
| 2005/09/09 | 355,000 | 381,000 | 350,000 | 370,000 | 798 |
| 2005/09/08 | 351,000 | 358,000 | 342,000 | 350,000 | 191 |
| 2005/09/07 | 345,000 | 358,000 | 344,000 | 351,000 | 193 |
| 2005/09/06 | 372,000 | 374,000 | 344,000 | 346,000 | 440 |
| 2005/09/05 | 379,000 | 387,000 | 370,000 | 371,000 | 450 |
| 2005/09/02 | 365,000 | 381,000 | 365,000 | 378,000 | 595 |
| 2005/09/01 | 357,000 | 368,000 | 357,000 | 366,000 | 455 |
| 2005/08/31 | 365,000 | 375,000 | 349,000 | 358,000 | 465 |
| 2005/08/30 | 376,000 | 401,000 | 357,000 | 365,000 | 2,823 |
| 2005/08/29 | 342,000 | 366,000 | 342,000 | 360,000 | 986 |
| 2005/08/26 | 333,000 | 346,000 | 332,000 | 335,000 | 320 |
| 2005/08/25 | 326,000 | 350,000 | 323,000 | 333,000 | 594 |
| 2005/08/24 | 340,000 | 348,000 | 315,000 | 329,000 | 581 |
| 2005/08/23 | 316,000 | 333,000 | 309,000 | 332,000 | 433 |
| 2005/08/22 | 310,000 | 323,000 | 306,000 | 315,000 | 248 |
| 2005/08/19 | 330,000 | 331,000 | 304,000 | 311,000 | 638 |
| 2005/08/18 | 349,000 | 382,000 | 317,000 | 320,000 | 2,656 |
| 2005/08/17 | 302,000 | 335,000 | 300,000 | 335,000 | 574 |
| 2005/08/16 | 300,000 | 315,000 | 299,000 | 302,000 | 224 |
| 2005/08/15 | 303,000 | 305,000 | 300,000 | 304,000 | 62 |
| 2005/08/12 | 305,000 | 311,000 | 300,000 | 303,000 | 54 |
| 2005/08/11 | 299,000 | 305,000 | 296,000 | 305,000 | 145 |
| 2005/08/10 | 305,000 | 310,000 | 300,000 | 300,000 | 167 |
| 2005/08/09 | 296,000 | 305,000 | 295,000 | 300,000 | 107 |
| 2005/08/08 | 289,000 | 296,000 | 284,000 | 296,000 | 52 |
| 2005/08/05 | 290,000 | 292,000 | 285,000 | 292,000 | 49 |
| 2005/08/04 | 295,000 | 300,000 | 288,000 | 291,000 | 94 |
| 2005/08/03 | 298,000 | 302,000 | 294,000 | 295,000 | 187 |
| 2005/08/02 | 318,000 | 319,000 | 295,000 | 302,000 | 373 |
| 2005/08/01 | 304,000 | 342,000 | 304,000 | 325,000 | 1,345 |
| 2005/07/29 | 283,000 | 305,000 | 282,000 | 303,000 | 450 |
| 2005/07/28 | 281,000 | 287,000 | 280,000 | 282,000 | 192 |
| 2005/07/27 | 278,000 | 283,000 | 278,000 | 281,000 | 118 |
| 2005/07/26 | 283,000 | 286,000 | 279,000 | 279,000 | 142 |
| 2005/07/25 | 290,000 | 292,000 | 275,000 | 280,000 | 361 |
| 2005/07/22 | 294,000 | 295,000 | 289,000 | 291,000 | 200 |
| 2005/07/21 | 295,000 | 299,000 | 278,000 | 295,000 | 683 |
| 2005/07/20 | 342,000 | 346,000 | 326,000 | 329,000 | 294 |
| 2005/07/19 | 339,000 | 348,000 | 334,000 | 340,000 | 342 |
| 2005/07/15 | 329,000 | 341,000 | 326,000 | 335,000 | 421 |
| 2005/07/14 | 334,000 | 335,000 | 318,000 | 328,000 | 222 |
| 2005/07/13 | 341,000 | 350,000 | 317,000 | 334,000 | 648 |
| 2005/07/12 | 307,000 | 334,000 | 307,000 | 334,000 | 851 |
| 2005/07/11 | 290,000 | 305,000 | 290,000 | 302,000 | 180 |
| 2005/07/08 | 289,000 | 294,000 | 288,000 | 291,000 | 50 |
| 2005/07/07 | 288,000 | 291,000 | 288,000 | 290,000 | 53 |
| 2005/07/06 | 290,000 | 291,000 | 288,000 | 289,000 | 60 |
| 2005/07/05 | 291,000 | 292,000 | 289,000 | 290,000 | 25 |
| 2005/07/04 | 290,000 | 291,000 | 287,000 | 291,000 | 134 |
| 2005/07/01 | 293,000 | 293,000 | 288,000 | 290,000 | 56 |
| 2005/06/30 | 294,000 | 297,000 | 289,000 | 293,000 | 50 |
| 2005/06/29 | 297,000 | 301,000 | 292,000 | 293,000 | 93 |
| 2005/06/28 | 297,000 | 297,000 | 291,000 | 296,000 | 57 |
| 2005/06/27 | 299,000 | 314,000 | 295,000 | 297,000 | 176 |
| 2005/06/24 | 291,000 | 328,000 | 291,000 | 298,000 | 1,257 |
| 2005/06/23 | 289,000 | 294,000 | 289,000 | 289,000 | 42 |
| 2005/06/22 | 292,000 | 295,000 | 287,000 | 288,000 | 116 |
| 2005/06/21 | 294,000 | 295,000 | 287,000 | 289,000 | 97 |
| 2005/06/20 | 290,000 | 292,000 | 283,000 | 289,000 | 96 |
| 2005/06/17 | 296,000 | 298,000 | 288,000 | 291,000 | 96 |
| 2005/06/16 | 287,000 | 310,000 | 287,000 | 297,000 | 180 |
| 2005/06/15 | 295,000 | 297,000 | 284,000 | 290,000 | 50 |
| 2005/06/14 | 305,000 | 305,000 | 284,000 | 295,000 | 224 |
| 2005/06/13 | 303,000 | 305,000 | 302,000 | 305,000 | 63 |
| 2005/06/10 | 307,000 | 307,000 | 302,000 | 303,000 | 73 |
| 2005/06/09 | 310,000 | 311,000 | 301,000 | 305,000 | 184 |
| 2005/06/08 | 309,000 | 315,000 | 305,000 | 310,000 | 96 |
| 2005/06/07 | 314,000 | 318,000 | 301,000 | 308,000 | 465 |
| 2005/06/06 | 328,000 | 360,000 | 319,000 | 320,000 | 1,365 |
| 2005/06/03 | 317,000 | 334,000 | 313,000 | 326,000 | 353 |
| 2005/06/02 | 312,000 | 318,000 | 310,000 | 313,000 | 150 |
| 2005/06/01 | 328,000 | 332,000 | 309,000 | 310,000 | 393 |
| 2005/05/31 | 304,000 | 334,000 | 304,000 | 328,000 | 906 |
| 2005/05/30 | 298,000 | 316,000 | 294,000 | 305,000 | 251 |
| 2005/05/27 | 299,000 | 301,000 | 297,000 | 298,000 | 113 |
| 2005/05/26 | 306,000 | 315,000 | 296,000 | 300,000 | 266 |
| 2005/05/25 | 327,000 | 330,000 | 310,000 | 312,000 | 314 |
| 2005/05/24 | 307,000 | 333,000 | 307,000 | 326,000 | 480 |
| 2005/05/23 | 309,000 | 317,000 | 306,000 | 308,000 | 193 |
| 2005/05/20 | 319,000 | 320,000 | 305,000 | 309,000 | 270 |
| 2005/05/19 | 343,000 | 359,000 | 318,000 | 320,000 | 1,472 |
| 2005/05/18 | 284,000 | 354,000 | 284,000 | 340,000 | 2,532 |
| 2005/05/17 | 297,000 | 315,000 | 280,000 | 285,000 | 444 |
| 2005/05/16 | 327,000 | 328,000 | 297,000 | 298,000 | 851 |
| 2005/05/13 | 345,000 | 346,000 | 315,000 | 328,000 | 1,092 |
| 2005/05/12 | 371,000 | 380,000 | 350,000 | 352,000 | 1,312 |
| 2005/05/11 | 352,000 | 393,000 | 352,000 | 365,000 | 4,318 |
| 2005/05/10 | 570,000 | 571,000 | 342,000 | 350,000 | 5,371 |
| 2005/05/09 | 269,000 | 580,000 | 269,000 | 570,000 | 8,514 |
| 2005/05/06 | 248,000 | 254,000 | 246,000 | 252,000 | 198 |
| 2005/05/02 | 237,000 | 248,000 | 230,000 | 246,000 | 202 |
| 2005/04/28 | 236,000 | 239,000 | 235,000 | 236,000 | 49 |
| 2005/04/27 | 239,000 | 240,000 | 235,000 | 236,000 | 58 |
| 2005/04/26 | 244,000 | 245,000 | 237,000 | 240,000 | 81 |
| 2005/04/25 | 246,000 | 247,000 | 236,000 | 245,000 | 174 |
| 2005/04/22 | 251,000 | 255,000 | 245,000 | 248,000 | 134 |
| 2005/04/21 | 250,000 | 263,000 | 240,000 | 250,000 | 293 |
| 2005/04/20 | 261,000 | 300,000 | 245,000 | 248,000 | 2,081 |
| 2005/04/19 | 231,000 | 246,000 | 231,000 | 246,000 | 215 |
| 2005/04/18 | 238,000 | 239,000 | 228,000 | 230,000 | 180 |
| 2005/04/15 | 226,000 | 247,000 | 225,000 | 235,000 | 407 |
| 2005/04/14 | 228,000 | 229,000 | 226,000 | 227,000 | 44 |
| 2005/04/13 | 228,000 | 229,000 | 227,000 | 228,000 | 31 |
| 2005/04/12 | 228,000 | 229,000 | 226,000 | 227,000 | 70 |
| 2005/04/11 | 225,000 | 228,000 | 225,000 | 228,000 | 67 |
| 2005/04/08 | 226,000 | 228,000 | 224,000 | 225,000 | 100 |
| 2005/04/07 | 226,000 | 227,000 | 224,000 | 225,000 | 57 |
| 2005/04/06 | 227,000 | 229,000 | 226,000 | 226,000 | 46 |
| 2005/04/05 | 228,000 | 229,000 | 227,000 | 228,000 | 37 |
| 2005/04/04 | 229,000 | 229,000 | 227,000 | 228,000 | 44 |
| 2005/04/01 | 228,000 | 228,000 | 225,000 | 228,000 | 132 |
| 2005/03/31 | 227,000 | 228,000 | 226,000 | 227,000 | 38 |
| 2005/03/30 | 225,000 | 227,000 | 225,000 | 227,000 | 38 |
| 2005/03/29 | 223,000 | 229,000 | 223,000 | 225,000 | 79 |
| 2005/03/28 | 217,000 | 221,000 | 217,000 | 220,000 | 17 |
| 2005/03/25 | 225,000 | 225,000 | 212,000 | 217,000 | 106 |
| 2005/03/24 | 224,000 | 226,000 | 224,000 | 225,000 | 26 |
| 2005/03/23 | 225,000 | 228,000 | 225,000 | 225,000 | 46 |
| 2005/03/22 | 223,000 | 226,000 | 222,000 | 226,000 | 71 |
| 2005/03/18 | 228,000 | 229,000 | 223,000 | 224,000 | 36 |
| 2005/03/17 | 225,000 | 228,000 | 224,000 | 228,000 | 46 |
| 2005/03/16 | 224,000 | 225,000 | 223,000 | 225,000 | 35 |
| 2005/03/15 | 219,000 | 225,000 | 219,000 | 224,000 | 22 |
| 2005/03/14 | 221,000 | 222,000 | 213,000 | 220,000 | 80 |
| 2005/03/11 | 226,000 | 226,000 | 222,000 | 223,000 | 56 |
| 2005/03/10 | 227,000 | 228,000 | 226,000 | 226,000 | 77 |
| 2005/03/09 | 228,000 | 228,000 | 226,000 | 227,000 | 34 |
| 2005/03/08 | 226,000 | 229,000 | 226,000 | 228,000 | 116 |
| 2005/03/07 | 216,000 | 228,000 | 216,000 | 226,000 | 182 |
| 2005/03/04 | 210,000 | 218,000 | 210,000 | 215,000 | 88 |
| 2005/03/03 | 205,000 | 210,000 | 205,000 | 210,000 | 75 |
| 2005/03/02 | 205,000 | 206,000 | 200,000 | 205,000 | 81 |
| 2005/03/01 | 205,000 | 206,000 | 205,000 | 206,000 | 14 |
| 2005/02/28 | 205,000 | 205,000 | 203,000 | 203,000 | 34 |
| 2005/02/25 | 205,000 | 205,000 | 201,000 | 203,000 | 16 |
| 2005/02/24 | 201,000 | 203,000 | 201,000 | 202,000 | 38 |
| 2005/02/23 | 207,000 | 207,000 | 203,000 | 203,000 | 8 |
| 2005/02/22 | 207,000 | 207,000 | 207,000 | 207,000 | 3 |
| 2005/02/21 | 205,000 | 207,000 | 202,000 | 207,000 | 12 |
| 2005/02/18 | 206,000 | 207,000 | 205,000 | 205,000 | 13 |
| 2005/02/17 | 210,000 | 210,000 | 208,000 | 208,000 | 8 |
| 2005/02/16 | 210,000 | 211,000 | 210,000 | 210,000 | 10 |
| 2005/02/15 | 214,000 | 214,000 | 212,000 | 214,000 | 43 |
| 2005/02/14 | 215,000 | 216,000 | 214,000 | 214,000 | 23 |
| 2005/02/10 | 214,000 | 214,000 | 212,000 | 214,000 | 15 |
| 2005/02/09 | 214,000 | 215,000 | 214,000 | 214,000 | 18 |
| 2005/02/08 | 210,000 | 214,000 | 210,000 | 214,000 | 50 |
| 2005/02/07 | 210,000 | 211,000 | 210,000 | 210,000 | 13 |
| 2005/02/04 | 210,000 | 213,000 | 210,000 | 210,000 | 51 |
| 2005/02/03 | 207,000 | 210,000 | 207,000 | 210,000 | 25 |
| 2005/02/02 | 205,000 | 208,000 | 205,000 | 206,000 | 158 |
| 2005/02/01 | 217,000 | 217,000 | 204,000 | 205,000 | 222 |
| 2005/01/31 | 218,000 | 219,000 | 216,000 | 217,000 | 15 |
| 2005/01/28 | 218,000 | 220,000 | 218,000 | 220,000 | 8 |
| 2005/01/27 | 221,000 | 222,000 | 219,000 | 220,000 | 22 |
| 2005/01/26 | 221,000 | 223,000 | 220,000 | 221,000 | 24 |
| 2005/01/25 | 226,000 | 226,000 | 220,000 | 220,000 | 44 |
| 2005/01/24 | 218,000 | 226,000 | 218,000 | 226,000 | 104 |
| 2005/01/21 | 210,000 | 218,000 | 210,000 | 217,000 | 64 |
| 2005/01/20 | 214,000 | 214,000 | 210,000 | 210,000 | 16 |
| 2005/01/19 | 217,000 | 221,000 | 213,000 | 216,000 | 74 |
| 2005/01/18 | 208,000 | 218,000 | 207,000 | 218,000 | 81 |
| 2005/01/17 | 205,000 | 207,000 | 205,000 | 207,000 | 18 |
| 2005/01/14 | 203,000 | 207,000 | 202,000 | 206,000 | 13 |
| 2005/01/13 | 211,000 | 211,000 | 200,000 | 200,000 | 84 |
| 2005/01/12 | 212,000 | 214,000 | 207,000 | 213,000 | 106 |
| 2005/01/11 | 208,000 | 214,000 | 208,000 | 213,000 | 52 |
| 2005/01/07 | 197,000 | 215,000 | 197,000 | 204,000 | 220 |
| 2005/01/06 | 191,000 | 204,000 | 191,000 | 198,000 | 191 |
| 2005/01/05 | 188,000 | 194,000 | 188,000 | 191,000 | 112 |
| 2005/01/04 | 195,000 | 196,000 | 184,000 | 189,000 | 153 |