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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,200 | 31,400 | 30,000 | 30,000 | 94 |
| 2008/12/29 | 34,000 | 34,000 | 34,000 | 34,000 | 6 |
| 2008/12/26 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2008/12/25 | 38,000 | 38,000 | 37,950 | 38,000 | 15 |
| 2008/12/24 | 36,750 | 37,000 | 36,750 | 37,000 | 6 |
| 2008/12/22 | 37,000 | 37,950 | 37,000 | 37,950 | 2 |
| 2008/12/19 | 38,000 | 38,000 | 36,800 | 36,850 | 9 |
| 2008/12/18 | 37,950 | 38,000 | 37,800 | 38,000 | 8 |
| 2008/12/12 | 41,350 | 41,500 | 41,350 | 41,500 | 3 |
| 2008/12/11 | 41,600 | 41,600 | 41,300 | 41,300 | 19 |
| 2008/12/10 | 41,200 | 41,200 | 41,200 | 41,200 | 6 |
| 2008/12/09 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/12/05 | 40,050 | 40,100 | 40,050 | 40,100 | 2 |
| 2008/12/04 | 40,150 | 41,500 | 40,150 | 41,500 | 3 |
| 2008/12/02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2008/11/28 | 41,200 | 42,000 | 41,200 | 41,200 | 6 |
| 2008/11/25 | 40,800 | 40,800 | 40,200 | 40,200 | 12 |
| 2008/11/21 | 39,900 | 40,000 | 39,900 | 40,000 | 3 |
| 2008/11/20 | 39,050 | 40,000 | 39,050 | 40,000 | 2 |
| 2008/11/14 | 40,000 | 40,000 | 39,700 | 39,700 | 3 |
| 2008/11/13 | 40,200 | 40,200 | 40,000 | 40,000 | 7 |
| 2008/11/12 | 40,000 | 40,050 | 40,000 | 40,050 | 2 |
| 2008/11/11 | 40,200 | 40,200 | 40,200 | 40,200 | 3 |
| 2008/11/10 | 40,300 | 40,300 | 40,200 | 40,200 | 30 |
| 2008/11/07 | 38,650 | 38,650 | 38,600 | 38,600 | 2 |
| 2008/11/06 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2008/11/05 | 37,550 | 40,000 | 37,550 | 39,900 | 5 |
| 2008/11/04 | 37,500 | 37,500 | 37,500 | 37,500 | 10 |
| 2008/10/31 | 34,200 | 34,200 | 33,500 | 33,500 | 6 |
| 2008/10/30 | 36,000 | 36,500 | 34,500 | 35,300 | 19 |
| 2008/10/29 | 40,000 | 40,500 | 38,100 | 38,100 | 8 |
| 2008/10/28 | 40,000 | 40,000 | 39,600 | 39,600 | 11 |
| 2008/10/27 | 40,000 | 41,000 | 40,000 | 40,000 | 11 |
| 2008/10/24 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/10/23 | 40,400 | 40,400 | 40,400 | 40,400 | 2 |
| 2008/10/22 | 40,100 | 40,100 | 40,000 | 40,000 | 2 |
| 2008/10/21 | 39,800 | 40,000 | 39,800 | 40,000 | 2 |
| 2008/10/20 | 38,900 | 38,900 | 38,800 | 38,900 | 8 |
| 2008/10/17 | 37,000 | 38,900 | 35,200 | 38,900 | 10 |
| 2008/10/15 | 35,800 | 36,100 | 35,800 | 36,100 | 10 |
| 2008/10/14 | 35,000 | 36,000 | 35,000 | 35,800 | 37 |
| 2008/10/10 | 35,200 | 35,200 | 35,000 | 35,000 | 6 |
| 2008/10/09 | 38,800 | 38,800 | 34,800 | 35,000 | 9 |
| 2008/10/08 | 39,000 | 40,000 | 38,800 | 38,800 | 20 |
| 2008/10/07 | 39,800 | 42,800 | 39,800 | 42,800 | 13 |
| 2008/10/06 | 48,200 | 48,200 | 43,800 | 43,800 | 4 |
| 2008/10/02 | 48,200 | 48,200 | 47,800 | 47,800 | 3 |
| 2008/10/01 | 47,600 | 47,800 | 47,600 | 47,800 | 3 |
| 2008/09/30 | 52,900 | 52,900 | 52,500 | 52,500 | 2 |
| 2008/09/29 | 53,700 | 53,700 | 53,700 | 53,700 | 2 |
| 2008/09/26 | 53,800 | 54,300 | 53,700 | 53,700 | 23 |
| 2008/09/25 | 53,000 | 53,700 | 53,000 | 53,700 | 6 |
| 2008/09/24 | 53,200 | 53,200 | 53,000 | 53,000 | 4 |
| 2008/09/22 | 52,800 | 52,800 | 52,800 | 52,800 | 4 |
| 2008/09/18 | 51,900 | 52,000 | 51,800 | 52,000 | 8 |
| 2008/09/17 | 50,100 | 51,400 | 50,000 | 51,400 | 39 |
| 2008/09/16 | 48,000 | 50,000 | 48,000 | 50,000 | 9 |
| 2008/09/12 | 47,200 | 47,200 | 47,200 | 47,200 | 2 |
| 2008/09/11 | 47,050 | 47,050 | 47,000 | 47,000 | 3 |
| 2008/09/09 | 47,000 | 47,050 | 47,000 | 47,000 | 13 |
| 2008/09/08 | 45,900 | 46,000 | 45,900 | 46,000 | 6 |
| 2008/09/05 | 44,000 | 44,000 | 41,800 | 41,800 | 6 |
| 2008/09/04 | 45,800 | 46,600 | 45,800 | 45,800 | 7 |
| 2008/09/03 | 50,500 | 50,500 | 49,800 | 49,800 | 3 |
| 2008/09/02 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2008/08/28 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/08/27 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2008/08/25 | 52,500 | 52,500 | 51,000 | 52,000 | 4 |
| 2008/08/21 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/08/20 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2008/08/15 | 51,500 | 51,500 | 51,500 | 51,500 | 15 |
| 2008/08/14 | 50,900 | 51,500 | 50,900 | 51,500 | 2 |
| 2008/08/13 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2008/08/12 | 50,900 | 50,900 | 50,800 | 50,800 | 4 |
| 2008/08/11 | 50,700 | 50,800 | 50,700 | 50,700 | 7 |
| 2008/08/06 | 50,900 | 50,900 | 50,900 | 50,900 | 2 |
| 2008/08/04 | 48,500 | 49,000 | 48,500 | 49,000 | 5 |
| 2008/08/01 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/07/31 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/07/29 | 48,100 | 48,100 | 48,100 | 48,100 | 2 |
| 2008/07/28 | 48,000 | 48,100 | 48,000 | 48,100 | 5 |
| 2008/07/25 | 49,000 | 49,000 | 49,000 | 49,000 | 11 |
| 2008/07/24 | 49,100 | 49,100 | 49,000 | 49,000 | 3 |
| 2008/07/23 | 50,100 | 50,100 | 48,000 | 48,000 | 10 |
| 2008/07/22 | 51,000 | 51,000 | 50,000 | 50,500 | 4 |
| 2008/07/16 | 52,600 | 52,600 | 51,000 | 51,000 | 9 |
| 2008/07/14 | 50,600 | 50,600 | 50,600 | 50,600 | 3 |
| 2008/07/11 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/07/10 | 51,000 | 51,000 | 51,000 | 51,000 | 21 |
| 2008/07/09 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/07/08 | 50,500 | 50,500 | 50,500 | 50,500 | 3 |
| 2008/07/07 | 50,500 | 50,500 | 50,000 | 50,000 | 4 |
| 2008/07/04 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2008/07/03 | 50,000 | 51,000 | 50,000 | 51,000 | 2 |
| 2008/07/02 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/07/01 | 52,200 | 52,200 | 52,000 | 52,000 | 11 |
| 2008/06/30 | 52,000 | 52,100 | 52,000 | 52,100 | 10 |
| 2008/06/27 | 56,000 | 56,100 | 55,000 | 55,000 | 14 |
| 2008/06/26 | 57,900 | 57,900 | 57,900 | 57,900 | 5 |
| 2008/06/25 | 57,900 | 57,900 | 56,000 | 56,000 | 13 |
| 2008/06/24 | 58,000 | 58,000 | 57,900 | 57,900 | 2 |
| 2008/06/23 | 56,200 | 59,900 | 56,000 | 59,900 | 7 |
| 2008/06/20 | 57,200 | 57,300 | 56,000 | 56,000 | 15 |
| 2008/06/19 | 57,300 | 57,300 | 57,000 | 57,200 | 5 |
| 2008/06/18 | 55,100 | 57,000 | 55,100 | 57,000 | 6 |
| 2008/06/17 | 56,000 | 56,100 | 56,000 | 56,100 | 2 |
| 2008/06/16 | 59,000 | 59,100 | 58,000 | 58,000 | 6 |
| 2008/06/13 | 61,000 | 61,000 | 60,000 | 60,000 | 3 |
| 2008/06/12 | 63,000 | 63,000 | 61,000 | 61,000 | 3 |
| 2008/06/11 | 65,500 | 65,500 | 64,000 | 65,000 | 6 |
| 2008/06/10 | 66,300 | 66,300 | 66,300 | 66,300 | 18 |
| 2008/06/09 | 66,400 | 66,400 | 66,400 | 66,400 | 7 |
| 2008/06/06 | 65,600 | 66,500 | 64,500 | 66,500 | 11 |
| 2008/06/05 | 66,500 | 66,500 | 65,300 | 65,300 | 5 |
| 2008/06/04 | 66,000 | 67,500 | 66,000 | 66,500 | 6 |
| 2008/06/03 | 69,600 | 69,600 | 65,300 | 65,500 | 21 |
| 2008/06/02 | 65,000 | 65,700 | 64,500 | 65,000 | 19 |
| 2008/05/30 | 71,200 | 71,500 | 70,000 | 70,000 | 21 |
| 2008/05/29 | 71,700 | 72,800 | 71,500 | 71,500 | 5 |
| 2008/05/28 | 71,300 | 72,400 | 71,200 | 71,700 | 13 |
| 2008/05/27 | 71,500 | 72,500 | 70,100 | 71,200 | 60 |
| 2008/05/26 | 77,000 | 79,900 | 77,000 | 79,800 | 41 |
| 2008/05/23 | 76,200 | 77,000 | 76,000 | 76,900 | 19 |
| 2008/05/22 | 74,200 | 75,600 | 74,200 | 75,600 | 8 |
| 2008/05/21 | 75,000 | 75,000 | 74,000 | 74,100 | 26 |
| 2008/05/20 | 76,000 | 76,100 | 75,000 | 75,000 | 43 |
| 2008/05/19 | 76,500 | 76,500 | 75,900 | 76,000 | 20 |
| 2008/05/16 | 77,000 | 77,000 | 76,000 | 76,500 | 29 |
| 2008/05/15 | 76,900 | 77,000 | 76,900 | 76,900 | 18 |
| 2008/05/14 | 79,300 | 79,300 | 77,000 | 77,000 | 124 |
| 2008/05/13 | 79,000 | 79,100 | 79,000 | 79,100 | 15 |
| 2008/05/12 | 78,900 | 79,100 | 77,000 | 79,100 | 25 |
| 2008/05/09 | 76,200 | 78,900 | 76,100 | 78,900 | 13 |
| 2008/05/08 | 79,500 | 79,500 | 77,000 | 77,000 | 15 |
| 2008/05/07 | 75,200 | 77,600 | 75,200 | 77,600 | 23 |
| 2008/05/02 | 74,000 | 74,500 | 73,100 | 73,200 | 36 |
| 2008/05/01 | 74,100 | 74,200 | 73,900 | 74,000 | 37 |
| 2008/04/30 | 74,200 | 74,200 | 74,000 | 74,000 | 22 |
| 2008/04/28 | 74,200 | 74,200 | 74,000 | 74,200 | 14 |
| 2008/04/25 | 75,000 | 75,000 | 74,300 | 75,000 | 38 |
| 2008/04/24 | 75,900 | 75,900 | 75,900 | 75,900 | 2 |
| 2008/04/23 | 76,000 | 76,000 | 75,500 | 76,000 | 18 |
| 2008/04/22 | 77,100 | 77,100 | 76,500 | 77,100 | 8 |
| 2008/04/21 | 76,000 | 77,000 | 75,400 | 77,000 | 12 |
| 2008/04/18 | 77,000 | 77,000 | 75,500 | 75,500 | 6 |
| 2008/04/17 | 77,800 | 77,800 | 76,000 | 76,000 | 6 |
| 2008/04/16 | 75,800 | 75,800 | 75,800 | 75,800 | 5 |
| 2008/04/15 | 76,100 | 76,200 | 76,100 | 76,100 | 3 |
| 2008/04/14 | 80,000 | 80,000 | 76,200 | 76,200 | 6 |
| 2008/04/11 | 78,200 | 78,200 | 78,200 | 78,200 | 2 |
| 2008/04/10 | 78,000 | 78,000 | 78,000 | 78,000 | 17 |
| 2008/04/09 | 81,000 | 81,000 | 78,000 | 78,000 | 6 |
| 2008/04/08 | 73,000 | 75,900 | 73,000 | 75,900 | 22 |
| 2008/04/07 | 78,800 | 78,800 | 77,000 | 78,800 | 8 |
| 2008/04/04 | 79,000 | 79,000 | 78,000 | 78,800 | 91 |
| 2008/04/03 | 80,000 | 80,000 | 80,000 | 80,000 | 15 |
| 2008/04/02 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/04/01 | 90,000 | 90,000 | 89,900 | 89,900 | 8 |
| 2008/03/31 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/03/28 | 89,700 | 89,700 | 89,500 | 89,500 | 7 |
| 2008/03/27 | 89,800 | 89,800 | 89,700 | 89,700 | 2 |
| 2008/03/26 | 89,700 | 89,800 | 89,700 | 89,800 | 2 |
| 2008/03/25 | 89,600 | 89,600 | 89,600 | 89,600 | 5 |
| 2008/03/10 | 90,000 | 90,000 | 90,000 | 90,000 | 13 |
| 2008/03/07 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/03/04 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/03/03 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/02/29 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2008/02/28 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2008/02/27 | 89,200 | 89,200 | 89,200 | 89,200 | 2 |
| 2008/02/26 | 83,200 | 89,200 | 83,200 | 89,200 | 3 |
| 2008/02/25 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2008/02/20 | 83,000 | 83,000 | 83,000 | 83,000 | 5 |
| 2008/02/19 | 85,000 | 86,000 | 82,100 | 82,100 | 4 |
| 2008/02/14 | 88,000 | 88,000 | 86,000 | 86,000 | 2 |
| 2008/02/13 | 100,000 | 100,000 | 91,800 | 91,800 | 15 |
| 2008/02/12 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/02/06 | 92,800 | 92,800 | 91,800 | 92,800 | 6 |
| 2008/02/04 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2008/01/30 | 92,000 | 92,000 | 91,800 | 91,800 | 2 |
| 2008/01/28 | 91,700 | 91,800 | 91,700 | 91,800 | 3 |
| 2008/01/25 | 86,100 | 86,200 | 86,000 | 86,200 | 13 |
| 2008/01/24 | 90,000 | 90,000 | 86,000 | 86,000 | 4 |
| 2008/01/23 | 95,000 | 95,000 | 92,000 | 92,000 | 3 |
| 2008/01/22 | 90,000 | 92,000 | 90,000 | 90,000 | 11 |
| 2008/01/21 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/01/18 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/01/17 | 87,100 | 95,000 | 87,100 | 95,000 | 11 |
| 2008/01/16 | 96,000 | 96,000 | 96,000 | 96,000 | 5 |
| 2008/01/15 | 98,000 | 98,000 | 96,000 | 96,000 | 10 |
| 2008/01/10 | 100,000 | 100,000 | 100,000 | 100,000 | 13 |
| 2008/01/09 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2008/01/08 | 100,000 | 100,000 | 99,000 | 99,000 | 4 |
| 2008/01/07 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |