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 |
|---|---|---|---|---|---|
| 2007/12/28 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2007/12/27 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2007/12/26 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2007/12/25 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2007/12/21 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2007/12/19 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2007/12/17 | 117,000 | 117,000 | 115,000 | 115,000 | 5 |
| 2007/12/14 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2007/12/13 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2007/12/12 | 119,000 | 119,000 | 119,000 | 119,000 | 6 |
| 2007/12/11 | 115,000 | 119,000 | 115,000 | 119,000 | 6 |
| 2007/12/10 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
| 2007/12/07 | 115,000 | 116,000 | 115,000 | 115,000 | 7 |
| 2007/12/06 | 110,000 | 110,000 | 110,000 | 110,000 | 21 |
| 2007/12/05 | 111,000 | 113,000 | 111,000 | 113,000 | 5 |
| 2007/12/04 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2007/12/03 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2007/11/29 | 113,000 | 118,000 | 113,000 | 118,000 | 5 |
| 2007/11/28 | 113,000 | 113,000 | 113,000 | 113,000 | 3 |
| 2007/11/27 | 118,000 | 118,000 | 111,000 | 113,000 | 3 |
| 2007/11/26 | 120,000 | 120,000 | 118,000 | 118,000 | 9 |
| 2007/11/20 | 111,000 | 120,000 | 111,000 | 120,000 | 3 |
| 2007/11/19 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2007/11/16 | 114,000 | 116,000 | 112,000 | 115,000 | 11 |
| 2007/11/15 | 125,000 | 125,000 | 125,000 | 125,000 | 9 |
| 2007/11/14 | 129,000 | 129,000 | 119,000 | 120,000 | 13 |
| 2007/11/13 | 121,000 | 121,000 | 114,000 | 119,000 | 20 |
| 2007/11/12 | 101,000 | 102,000 | 101,000 | 101,000 | 54 |
| 2007/11/09 | 113,000 | 113,000 | 111,000 | 111,000 | 7 |
| 2007/11/08 | 117,000 | 117,000 | 111,000 | 111,000 | 67 |
| 2007/11/07 | 123,000 | 123,000 | 120,000 | 120,000 | 6 |
| 2007/11/06 | 125,000 | 125,000 | 120,000 | 120,000 | 6 |
| 2007/11/05 | 133,000 | 133,000 | 125,000 | 125,000 | 123 |
| 2007/11/02 | 133,000 | 133,000 | 133,000 | 133,000 | 7 |
| 2007/11/01 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2007/10/31 | 137,000 | 137,000 | 132,000 | 132,000 | 2 |
| 2007/10/30 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2007/10/29 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2007/10/26 | 136,000 | 136,000 | 135,000 | 135,000 | 4 |
| 2007/10/25 | 145,000 | 145,000 | 133,000 | 135,000 | 10 |
| 2007/10/24 | 145,000 | 145,000 | 145,000 | 145,000 | 10 |
| 2007/10/23 | 138,000 | 145,000 | 138,000 | 145,000 | 2 |
| 2007/10/19 | 138,000 | 138,000 | 138,000 | 138,000 | 4 |
| 2007/10/17 | 138,000 | 138,000 | 138,000 | 138,000 | 4 |
| 2007/10/16 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2007/10/15 | 145,000 | 145,000 | 140,000 | 140,000 | 4 |
| 2007/10/12 | 145,000 | 145,000 | 143,000 | 143,000 | 4 |
| 2007/10/11 | 148,000 | 149,000 | 146,000 | 149,000 | 3 |
| 2007/10/10 | 147,000 | 152,000 | 143,000 | 152,000 | 26 |
| 2007/10/09 | 140,000 | 150,000 | 140,000 | 147,000 | 19 |
| 2007/10/05 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2007/10/04 | 137,000 | 137,000 | 136,000 | 136,000 | 2 |
| 2007/10/03 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2007/10/01 | 135,000 | 135,000 | 135,000 | 135,000 | 5 |
| 2007/09/28 | 136,000 | 136,000 | 135,000 | 135,000 | 9 |
| 2007/09/27 | 135,000 | 136,000 | 135,000 | 135,000 | 38 |
| 2007/09/26 | 135,000 | 135,000 | 135,000 | 135,000 | 7 |
| 2007/09/20 | 135,000 | 135,000 | 133,000 | 133,000 | 3 |
| 2007/09/19 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2007/09/18 | 133,000 | 135,000 | 133,000 | 135,000 | 8 |
| 2007/09/14 | 133,000 | 135,000 | 133,000 | 135,000 | 2 |
| 2007/09/13 | 138,000 | 138,000 | 124,000 | 125,000 | 30 |
| 2007/09/12 | 137,000 | 138,000 | 137,000 | 138,000 | 3 |
| 2007/09/11 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2007/09/10 | 142,000 | 142,000 | 142,000 | 142,000 | 11 |
| 2007/09/06 | 142,000 | 142,000 | 142,000 | 142,000 | 6 |
| 2007/09/05 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2007/09/04 | 151,000 | 152,000 | 150,000 | 150,000 | 6 |
| 2007/09/03 | 158,000 | 158,000 | 158,000 | 158,000 | 3 |
| 2007/08/31 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2007/08/30 | 155,000 | 155,000 | 150,000 | 150,000 | 2 |
| 2007/08/29 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2007/08/27 | 159,000 | 160,000 | 159,000 | 159,000 | 8 |
| 2007/08/24 | 159,000 | 159,000 | 159,000 | 159,000 | 3 |
| 2007/08/23 | 159,000 | 159,000 | 159,000 | 159,000 | 3 |
| 2007/08/22 | 160,000 | 160,000 | 159,000 | 159,000 | 6 |
| 2007/08/21 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2007/08/20 | 160,000 | 160,000 | 160,000 | 160,000 | 11 |
| 2007/08/17 | 160,000 | 160,000 | 146,000 | 146,000 | 81 |
| 2007/08/16 | 168,000 | 168,000 | 160,000 | 160,000 | 11 |
| 2007/08/15 | 168,000 | 168,000 | 168,000 | 168,000 | 18 |
| 2007/08/14 | 170,000 | 170,000 | 168,000 | 170,000 | 115 |
| 2007/08/13 | 186,000 | 186,000 | 170,000 | 170,000 | 11 |
| 2007/08/10 | 180,000 | 186,000 | 180,000 | 186,000 | 8 |
| 2007/08/08 | 178,000 | 180,000 | 177,000 | 178,000 | 38 |
| 2007/08/07 | 178,000 | 178,000 | 177,000 | 177,000 | 32 |
| 2007/08/06 | 180,000 | 180,000 | 178,000 | 178,000 | 11 |
| 2007/08/03 | 180,000 | 180,000 | 180,000 | 180,000 | 8 |
| 2007/08/02 | 180,000 | 180,000 | 180,000 | 180,000 | 15 |
| 2007/08/01 | 180,000 | 181,000 | 180,000 | 180,000 | 10 |
| 2007/07/31 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2007/07/30 | 179,000 | 180,000 | 179,000 | 180,000 | 231 |
| 2007/07/27 | 174,000 | 180,000 | 174,000 | 180,000 | 38 |
| 2007/07/26 | 180,000 | 181,000 | 180,000 | 180,000 | 25 |
| 2007/07/25 | 180,000 | 181,000 | 180,000 | 180,000 | 22 |
| 2007/07/24 | 180,000 | 180,000 | 179,000 | 180,000 | 35 |
| 2007/07/23 | 180,000 | 180,000 | 179,000 | 180,000 | 59 |
| 2007/07/20 | 180,000 | 180,000 | 179,000 | 179,000 | 69 |
| 2007/07/19 | 181,000 | 181,000 | 180,000 | 180,000 | 10 |
| 2007/07/18 | 180,000 | 180,000 | 180,000 | 180,000 | 10 |
| 2007/07/17 | 180,000 | 180,000 | 180,000 | 180,000 | 9 |
| 2007/07/13 | 180,000 | 180,000 | 180,000 | 180,000 | 8 |
| 2007/07/12 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2007/07/11 | 180,000 | 181,000 | 180,000 | 180,000 | 9 |
| 2007/07/10 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2007/07/09 | 180,000 | 180,000 | 179,000 | 180,000 | 26 |
| 2007/07/06 | 180,000 | 180,000 | 180,000 | 180,000 | 14 |
| 2007/07/05 | 183,000 | 183,000 | 180,000 | 180,000 | 21 |
| 2007/07/04 | 175,000 | 183,000 | 173,000 | 182,000 | 102 |
| 2007/07/03 | 190,000 | 190,000 | 190,000 | 190,000 | 10 |
| 2007/07/02 | 190,000 | 192,000 | 190,000 | 190,000 | 57 |
| 2007/06/29 | 190,000 | 191,000 | 190,000 | 191,000 | 8 |
| 2007/06/28 | 191,000 | 191,000 | 190,000 | 190,000 | 3 |
| 2007/06/27 | 190,000 | 191,000 | 190,000 | 191,000 | 6 |
| 2007/06/26 | 192,000 | 192,000 | 191,000 | 191,000 | 7 |
| 2007/06/25 | 192,000 | 192,000 | 190,000 | 190,000 | 12 |
| 2007/06/22 | 191,000 | 192,000 | 190,000 | 192,000 | 12 |
| 2007/06/21 | 190,000 | 191,000 | 190,000 | 190,000 | 20 |
| 2007/06/20 | 190,000 | 190,000 | 189,000 | 189,000 | 37 |
| 2007/06/19 | 190,000 | 190,000 | 186,000 | 188,000 | 29 |
| 2007/06/18 | 190,000 | 190,000 | 188,000 | 190,000 | 24 |
| 2007/06/15 | 190,000 | 190,000 | 185,000 | 190,000 | 62 |
| 2007/06/14 | 190,000 | 190,000 | 189,000 | 190,000 | 13 |
| 2007/06/13 | 190,000 | 190,000 | 189,000 | 189,000 | 15 |
| 2007/06/12 | 189,000 | 190,000 | 188,000 | 190,000 | 45 |
| 2007/06/11 | 190,000 | 190,000 | 187,000 | 187,000 | 12 |
| 2007/06/08 | 190,000 | 190,000 | 185,000 | 185,000 | 23 |
| 2007/06/07 | 190,000 | 190,000 | 189,000 | 190,000 | 51 |
| 2007/06/06 | 190,000 | 190,000 | 189,000 | 190,000 | 93 |
| 2007/06/05 | 190,000 | 190,000 | 189,000 | 190,000 | 66 |
| 2007/06/04 | 190,000 | 191,000 | 190,000 | 190,000 | 16 |
| 2007/06/01 | 190,000 | 191,000 | 190,000 | 190,000 | 61 |
| 2007/05/31 | 188,000 | 191,000 | 188,000 | 190,000 | 30 |
| 2007/05/30 | 186,000 | 190,000 | 186,000 | 188,000 | 33 |
| 2007/05/29 | 184,000 | 190,000 | 184,000 | 185,000 | 46 |
| 2007/05/28 | 181,000 | 190,000 | 180,000 | 190,000 | 76 |
| 2007/05/28 | 1 -> 2.00 分割 | ||||
| 2007/05/25 | 383,000 | 384,000 | 380,000 | 383,000 | 71 |
| 2007/05/24 | 380,000 | 385,000 | 380,000 | 385,000 | 26 |
| 2007/05/23 | 376,000 | 381,000 | 376,000 | 380,000 | 87 |
| 2007/05/22 | 375,000 | 382,000 | 375,000 | 380,000 | 43 |
| 2007/05/21 | 369,000 | 369,000 | 366,000 | 366,000 | 14 |
| 2007/05/18 | 370,000 | 370,000 | 367,000 | 368,000 | 13 |
| 2007/05/17 | 372,000 | 372,000 | 370,000 | 371,000 | 7 |
| 2007/05/16 | 362,000 | 370,000 | 362,000 | 368,000 | 38 |
| 2007/05/15 | 360,000 | 362,000 | 360,000 | 362,000 | 7 |
| 2007/05/14 | 367,000 | 367,000 | 359,000 | 359,000 | 5 |
| 2007/05/11 | 361,000 | 364,000 | 355,000 | 357,000 | 25 |
| 2007/05/10 | 367,000 | 367,000 | 362,000 | 362,000 | 16 |
| 2007/05/09 | 369,000 | 369,000 | 365,000 | 366,000 | 13 |
| 2007/05/08 | 371,000 | 375,000 | 370,000 | 370,000 | 14 |
| 2007/05/07 | 377,000 | 377,000 | 374,000 | 374,000 | 12 |
| 2007/05/02 | 369,000 | 370,000 | 367,000 | 369,000 | 8 |
| 2007/05/01 | 365,000 | 369,000 | 365,000 | 369,000 | 11 |
| 2007/04/27 | 370,000 | 370,000 | 358,000 | 365,000 | 25 |
| 2007/04/26 | 371,000 | 380,000 | 367,000 | 370,000 | 39 |
| 2007/04/25 | 361,000 | 373,000 | 360,000 | 371,000 | 49 |
| 2007/04/24 | 354,000 | 354,000 | 351,000 | 351,000 | 13 |
| 2007/04/23 | 355,000 | 355,000 | 349,000 | 353,000 | 43 |
| 2007/04/20 | 349,000 | 354,000 | 349,000 | 354,000 | 7 |
| 2007/04/19 | 354,000 | 354,000 | 348,000 | 353,000 | 16 |
| 2007/04/18 | 355,000 | 355,000 | 352,000 | 354,000 | 12 |
| 2007/04/17 | 358,000 | 358,000 | 355,000 | 356,000 | 7 |
| 2007/04/16 | 355,000 | 358,000 | 355,000 | 358,000 | 15 |
| 2007/04/13 | 354,000 | 354,000 | 350,000 | 350,000 | 39 |
| 2007/04/12 | 351,000 | 354,000 | 348,000 | 354,000 | 88 |
| 2007/04/11 | 359,000 | 361,000 | 355,000 | 361,000 | 15 |
| 2007/04/10 | 365,000 | 365,000 | 358,000 | 358,000 | 11 |
| 2007/04/09 | 362,000 | 362,000 | 362,000 | 362,000 | 4 |
| 2007/04/06 | 366,000 | 366,000 | 364,000 | 364,000 | 4 |
| 2007/04/05 | 368,000 | 369,000 | 368,000 | 369,000 | 2 |
| 2007/04/04 | 368,000 | 371,000 | 364,000 | 367,000 | 9 |
| 2007/04/03 | 374,000 | 374,000 | 363,000 | 363,000 | 11 |
| 2007/04/02 | 371,000 | 371,000 | 362,000 | 362,000 | 8 |
| 2007/03/30 | 357,000 | 370,000 | 357,000 | 370,000 | 7 |
| 2007/03/29 | 351,000 | 365,000 | 351,000 | 360,000 | 19 |
| 2007/03/28 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2007/03/27 | 345,000 | 349,000 | 344,000 | 346,000 | 16 |
| 2007/03/26 | 345,000 | 347,000 | 345,000 | 345,000 | 48 |
| 2007/03/23 | 350,000 | 350,000 | 347,000 | 348,000 | 55 |
| 2007/03/22 | 354,000 | 357,000 | 351,000 | 352,000 | 42 |
| 2007/03/20 | 355,000 | 358,000 | 355,000 | 358,000 | 7 |
| 2007/03/19 | 355,000 | 355,000 | 351,000 | 355,000 | 25 |
| 2007/03/16 | 355,000 | 360,000 | 355,000 | 360,000 | 5 |
| 2007/03/15 | 355,000 | 360,000 | 355,000 | 356,000 | 5 |
| 2007/03/14 | 355,000 | 360,000 | 351,000 | 360,000 | 9 |
| 2007/03/12 | 357,000 | 364,000 | 357,000 | 360,000 | 7 |
| 2007/03/09 | 360,000 | 360,000 | 355,000 | 355,000 | 6 |
| 2007/03/08 | 365,000 | 365,000 | 356,000 | 364,000 | 8 |
| 2007/03/07 | 359,000 | 365,000 | 355,000 | 355,000 | 17 |
| 2007/03/06 | 353,000 | 358,000 | 353,000 | 358,000 | 19 |
| 2007/03/05 | 358,000 | 359,000 | 358,000 | 358,000 | 21 |
| 2007/03/02 | 363,000 | 365,000 | 361,000 | 363,000 | 26 |
| 2007/03/01 | 370,000 | 370,000 | 363,000 | 365,000 | 16 |
| 2007/02/28 | 366,000 | 370,000 | 355,000 | 370,000 | 58 |
| 2007/02/27 | 392,000 | 393,000 | 381,000 | 381,000 | 77 |
| 2007/02/26 | 392,000 | 392,000 | 386,000 | 390,000 | 42 |
| 2007/02/23 | 379,000 | 383,000 | 378,000 | 383,000 | 36 |
| 2007/02/22 | 376,000 | 380,000 | 376,000 | 380,000 | 17 |
| 2007/02/21 | 380,000 | 384,000 | 376,000 | 381,000 | 19 |
| 2007/02/20 | 380,000 | 387,000 | 379,000 | 382,000 | 47 |
| 2007/02/19 | 365,000 | 366,000 | 365,000 | 365,000 | 15 |
| 2007/02/16 | 368,000 | 368,000 | 365,000 | 365,000 | 14 |
| 2007/02/15 | 372,000 | 372,000 | 363,000 | 365,000 | 42 |
| 2007/02/14 | 379,000 | 389,000 | 377,000 | 377,000 | 36 |
| 2007/02/13 | 390,000 | 390,000 | 389,000 | 390,000 | 11 |
| 2007/02/09 | 378,000 | 380,000 | 375,000 | 380,000 | 21 |
| 2007/02/08 | 374,000 | 375,000 | 371,000 | 374,000 | 27 |
| 2007/02/07 | 378,000 | 378,000 | 363,000 | 373,000 | 34 |
| 2007/02/06 | 382,000 | 382,000 | 378,000 | 378,000 | 8 |
| 2007/02/05 | 387,000 | 387,000 | 373,000 | 382,000 | 7 |
| 2007/02/02 | 391,000 | 391,000 | 387,000 | 390,000 | 8 |
| 2007/02/01 | 398,000 | 400,000 | 391,000 | 391,000 | 23 |
| 2007/01/31 | 402,000 | 406,000 | 397,000 | 397,000 | 26 |
| 2007/01/30 | 396,000 | 405,000 | 396,000 | 399,000 | 67 |
| 2007/01/29 | 389,000 | 396,000 | 385,000 | 394,000 | 50 |
| 2007/01/26 | 376,000 | 381,000 | 370,000 | 381,000 | 35 |
| 2007/01/25 | 383,000 | 388,000 | 380,000 | 380,000 | 27 |
| 2007/01/24 | 372,000 | 382,000 | 372,000 | 378,000 | 27 |
| 2007/01/23 | 376,000 | 378,000 | 372,000 | 372,000 | 7 |
| 2007/01/22 | 368,000 | 377,000 | 365,000 | 374,000 | 38 |
| 2007/01/19 | 360,000 | 364,000 | 360,000 | 363,000 | 9 |
| 2007/01/18 | 355,000 | 360,000 | 351,000 | 359,000 | 39 |
| 2007/01/17 | 377,000 | 380,000 | 365,000 | 365,000 | 64 |
| 2007/01/16 | 387,000 | 398,000 | 385,000 | 392,000 | 43 |
| 2007/01/15 | 374,000 | 387,000 | 370,000 | 387,000 | 36 |
| 2007/01/12 | 381,000 | 381,000 | 370,000 | 373,000 | 8 |
| 2007/01/11 | 390,000 | 398,000 | 380,000 | 380,000 | 66 |
| 2007/01/10 | 350,000 | 375,000 | 350,000 | 375,000 | 47 |
| 2007/01/09 | 344,000 | 348,000 | 339,000 | 348,000 | 18 |
| 2007/01/05 | 340,000 | 340,000 | 339,000 | 340,000 | 9 |
| 2007/01/04 | 340,000 | 341,000 | 339,000 | 339,000 | 14 |