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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,450 | 38,500 | 38,150 | 38,500 | 7 |
| 2009/12/29 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2009/12/28 | 36,550 | 40,000 | 36,400 | 40,000 | 8 |
| 2009/12/25 | 36,100 | 37,500 | 36,100 | 36,550 | 68 |
| 2009/12/24 | 39,300 | 39,900 | 37,400 | 39,700 | 16 |
| 2009/12/22 | 40,500 | 40,500 | 40,000 | 40,000 | 2 |
| 2009/12/21 | 40,000 | 40,000 | 39,100 | 39,900 | 4 |
| 2009/12/17 | 40,500 | 40,500 | 40,500 | 40,500 | 3 |
| 2009/12/16 | 40,500 | 40,500 | 40,500 | 40,500 | 3 |
| 2009/12/15 | 40,200 | 40,200 | 39,800 | 40,200 | 4 |
| 2009/12/14 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/12/11 | 39,800 | 39,800 | 39,800 | 39,800 | 3 |
| 2009/12/10 | 39,750 | 39,800 | 39,750 | 39,800 | 29 |
| 2009/12/09 | 38,800 | 39,350 | 38,800 | 39,350 | 2 |
| 2009/12/08 | 39,000 | 39,400 | 38,600 | 39,400 | 4 |
| 2009/12/07 | 39,000 | 39,100 | 39,000 | 39,100 | 4 |
| 2009/12/04 | 36,200 | 36,200 | 36,200 | 36,200 | 10 |
| 2009/12/03 | 36,600 | 36,600 | 36,600 | 36,600 | 4 |
| 2009/12/01 | 40,350 | 40,350 | 37,300 | 37,300 | 5 |
| 2009/11/30 | 38,150 | 39,000 | 38,150 | 38,500 | 6 |
| 2009/11/27 | 37,800 | 37,800 | 37,000 | 37,000 | 4 |
| 2009/11/26 | 35,750 | 35,800 | 35,750 | 35,800 | 3 |
| 2009/11/25 | 36,000 | 36,450 | 35,700 | 36,450 | 5 |
| 2009/11/24 | 36,000 | 36,000 | 36,000 | 36,000 | 13 |
| 2009/11/20 | 35,600 | 35,600 | 35,600 | 35,600 | 1 |
| 2009/11/18 | 36,050 | 36,050 | 35,500 | 35,500 | 8 |
| 2009/11/17 | 38,300 | 38,300 | 36,500 | 36,500 | 4 |
| 2009/11/16 | 38,550 | 38,550 | 36,600 | 37,500 | 10 |
| 2009/11/13 | 38,100 | 38,100 | 37,500 | 37,500 | 10 |
| 2009/11/12 | 39,000 | 39,000 | 38,500 | 38,500 | 2 |
| 2009/11/11 | 38,300 | 38,500 | 38,300 | 38,500 | 3 |
| 2009/11/10 | 39,900 | 39,900 | 38,500 | 38,500 | 25 |
| 2009/11/09 | 39,200 | 39,200 | 39,000 | 39,100 | 6 |
| 2009/11/06 | 38,000 | 39,200 | 37,550 | 39,200 | 18 |
| 2009/11/04 | 38,000 | 39,950 | 38,000 | 38,000 | 7 |
| 2009/11/02 | 37,650 | 37,650 | 37,400 | 37,400 | 8 |
| 2009/10/30 | 38,600 | 38,800 | 37,650 | 37,650 | 13 |
| 2009/10/29 | 38,200 | 38,200 | 37,400 | 37,450 | 9 |
| 2009/10/28 | 38,600 | 38,600 | 38,500 | 38,500 | 7 |
| 2009/10/27 | 38,800 | 38,800 | 38,800 | 38,800 | 2 |
| 2009/10/26 | 40,200 | 40,200 | 38,500 | 38,500 | 9 |
| 2009/10/23 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2009/10/22 | 40,100 | 40,100 | 39,000 | 39,000 | 35 |
| 2009/10/21 | 40,000 | 40,200 | 39,800 | 40,200 | 4 |
| 2009/10/20 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/10/16 | 39,800 | 41,000 | 39,800 | 40,100 | 5 |
| 2009/10/14 | 41,800 | 41,800 | 39,800 | 39,800 | 8 |
| 2009/10/13 | 41,900 | 41,900 | 40,500 | 40,700 | 30 |
| 2009/10/09 | 40,000 | 41,100 | 40,000 | 41,100 | 19 |
| 2009/10/08 | 39,100 | 39,900 | 39,100 | 39,900 | 2 |
| 2009/10/07 | 39,500 | 39,500 | 39,000 | 39,500 | 16 |
| 2009/10/06 | 38,500 | 39,000 | 38,500 | 39,000 | 6 |
| 2009/10/05 | 38,250 | 38,500 | 38,250 | 38,500 | 3 |
| 2009/10/02 | 38,200 | 38,200 | 38,200 | 38,200 | 3 |
| 2009/10/01 | 41,500 | 41,500 | 38,200 | 38,200 | 12 |
| 2009/09/30 | 41,200 | 41,500 | 40,000 | 41,200 | 12 |
| 2009/09/29 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/09/25 | 39,400 | 40,000 | 39,400 | 40,000 | 6 |
| 2009/09/24 | 39,350 | 39,400 | 38,600 | 38,600 | 6 |
| 2009/09/18 | 37,100 | 38,100 | 37,000 | 38,100 | 29 |
| 2009/09/17 | 39,200 | 39,850 | 39,000 | 39,500 | 25 |
| 2009/09/16 | 42,050 | 42,050 | 39,000 | 41,000 | 62 |
| 2009/09/15 | 47,250 | 47,250 | 41,650 | 42,050 | 105 |
| 2009/09/14 | 44,050 | 44,050 | 44,050 | 44,050 | 21 |
| 2009/09/11 | 39,000 | 42,150 | 39,000 | 41,650 | 36 |
| 2009/09/10 | 38,350 | 38,350 | 38,100 | 38,200 | 35 |
| 2009/09/09 | 36,500 | 37,200 | 36,500 | 37,200 | 8 |
| 2009/09/08 | 36,800 | 37,000 | 36,800 | 37,000 | 3 |
| 2009/09/07 | 36,900 | 37,000 | 36,900 | 37,000 | 15 |
| 2009/09/04 | 36,750 | 36,950 | 36,750 | 36,950 | 2 |
| 2009/09/03 | 37,150 | 37,950 | 37,150 | 37,550 | 12 |
| 2009/09/02 | 37,100 | 37,100 | 36,300 | 36,500 | 11 |
| 2009/09/01 | 37,500 | 37,500 | 37,100 | 37,150 | 13 |
| 2009/08/31 | 36,600 | 37,200 | 36,400 | 37,100 | 32 |
| 2009/08/28 | 36,100 | 36,500 | 36,100 | 36,200 | 3 |
| 2009/08/27 | 36,750 | 36,750 | 35,300 | 35,300 | 23 |
| 2009/08/26 | 36,300 | 36,800 | 35,000 | 36,800 | 97 |
| 2009/08/25 | 36,950 | 37,100 | 36,600 | 37,100 | 13 |
| 2009/08/24 | 37,000 | 37,000 | 36,400 | 37,000 | 12 |
| 2009/08/21 | 36,700 | 37,000 | 36,700 | 37,000 | 3 |
| 2009/08/20 | 37,050 | 37,050 | 37,000 | 37,000 | 13 |
| 2009/08/19 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/08/18 | 36,900 | 36,900 | 36,200 | 36,900 | 4 |
| 2009/08/17 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2009/08/14 | 36,600 | 37,000 | 36,100 | 36,100 | 7 |
| 2009/08/13 | 36,000 | 36,000 | 35,800 | 36,000 | 8 |
| 2009/08/12 | 36,050 | 36,350 | 36,050 | 36,350 | 7 |
| 2009/08/11 | 36,050 | 37,400 | 35,200 | 37,000 | 33 |
| 2009/08/10 | 37,000 | 37,000 | 36,050 | 36,050 | 37 |
| 2009/08/07 | 35,950 | 35,950 | 35,950 | 35,950 | 1 |
| 2009/08/06 | 36,050 | 36,050 | 35,100 | 35,100 | 8 |
| 2009/08/05 | 36,900 | 36,900 | 36,050 | 36,050 | 4 |
| 2009/08/04 | 37,100 | 37,300 | 36,000 | 37,100 | 23 |
| 2009/08/03 | 36,600 | 36,600 | 36,450 | 36,450 | 4 |
| 2009/07/31 | 36,600 | 36,600 | 35,400 | 35,400 | 8 |
| 2009/07/29 | 36,000 | 36,200 | 35,100 | 36,200 | 14 |
| 2009/07/28 | 35,300 | 36,100 | 35,200 | 35,200 | 15 |
| 2009/07/27 | 35,800 | 36,600 | 35,600 | 35,600 | 29 |
| 2009/07/24 | 37,900 | 37,900 | 37,400 | 37,400 | 7 |
| 2009/07/23 | 37,500 | 38,100 | 37,500 | 38,100 | 3 |
| 2009/07/22 | 37,450 | 37,500 | 37,450 | 37,500 | 6 |
| 2009/07/21 | 36,000 | 37,500 | 36,000 | 37,500 | 37 |
| 2009/07/17 | 35,800 | 36,200 | 35,500 | 36,000 | 21 |
| 2009/07/16 | 34,600 | 35,200 | 34,600 | 35,050 | 12 |
| 2009/07/15 | 36,050 | 36,300 | 34,300 | 35,000 | 49 |
| 2009/07/14 | 36,850 | 36,850 | 36,850 | 36,850 | 35 |
| 2009/07/13 | 32,050 | 32,850 | 32,050 | 32,850 | 18 |
| 2009/07/10 | 31,100 | 32,700 | 31,050 | 31,100 | 20 |
| 2009/07/09 | 33,100 | 33,100 | 30,100 | 30,100 | 20 |
| 2009/07/08 | 35,000 | 35,000 | 32,400 | 33,000 | 22 |
| 2009/07/07 | 35,100 | 35,100 | 35,000 | 35,000 | 10 |
| 2009/07/06 | 35,450 | 35,500 | 35,100 | 35,100 | 5 |
| 2009/07/03 | 35,200 | 35,500 | 35,200 | 35,500 | 4 |
| 2009/07/02 | 35,200 | 35,500 | 35,150 | 35,500 | 5 |
| 2009/07/01 | 35,500 | 35,500 | 35,150 | 35,150 | 3 |
| 2009/06/30 | 36,300 | 36,300 | 35,500 | 35,500 | 16 |
| 2009/06/29 | 36,500 | 36,500 | 36,300 | 36,300 | 2 |
| 2009/06/26 | 35,800 | 35,900 | 35,800 | 35,800 | 9 |
| 2009/06/25 | 35,800 | 37,000 | 35,500 | 37,000 | 5 |
| 2009/06/24 | 37,000 | 37,000 | 35,800 | 35,800 | 2 |
| 2009/06/23 | 36,000 | 36,000 | 36,000 | 36,000 | 8 |
| 2009/06/22 | 36,800 | 36,800 | 36,000 | 36,000 | 3 |
| 2009/06/19 | 37,800 | 37,800 | 36,800 | 37,000 | 4 |
| 2009/06/18 | 37,500 | 37,900 | 36,700 | 37,800 | 12 |
| 2009/06/17 | 37,000 | 38,000 | 37,000 | 38,000 | 7 |
| 2009/06/16 | 36,500 | 37,200 | 36,400 | 37,000 | 19 |
| 2009/06/15 | 37,600 | 37,800 | 37,000 | 37,000 | 20 |
| 2009/06/12 | 37,150 | 37,150 | 36,400 | 36,400 | 15 |
| 2009/06/11 | 37,900 | 38,000 | 37,150 | 37,150 | 12 |
| 2009/06/10 | 37,600 | 37,800 | 37,600 | 37,600 | 54 |
| 2009/06/09 | 37,000 | 37,000 | 36,500 | 36,500 | 6 |
| 2009/06/08 | 37,000 | 38,200 | 37,000 | 37,000 | 17 |
| 2009/06/05 | 37,000 | 37,800 | 35,500 | 37,800 | 26 |
| 2009/06/04 | 34,600 | 38,000 | 33,800 | 37,800 | 35 |
| 2009/06/03 | 35,600 | 35,600 | 35,000 | 35,000 | 22 |
| 2009/06/02 | 36,250 | 36,800 | 35,400 | 36,400 | 32 |
| 2009/06/01 | 38,000 | 38,000 | 37,000 | 37,000 | 32 |
| 2009/05/29 | 38,050 | 38,500 | 38,050 | 38,350 | 34 |
| 2009/05/28 | 38,000 | 39,000 | 37,500 | 38,000 | 80 |
| 2009/05/27 | 38,900 | 40,200 | 38,600 | 39,550 | 104 |
| 2009/05/26 | 42,500 | 42,500 | 42,500 | 42,500 | 6 |
| 2009/05/25 | 46,600 | 47,250 | 45,900 | 46,500 | 54 |
| 2009/05/22 | 46,000 | 46,000 | 45,000 | 45,400 | 29 |
| 2009/05/21 | 44,300 | 45,000 | 44,000 | 44,000 | 42 |
| 2009/05/20 | 45,400 | 46,000 | 42,500 | 43,000 | 116 |
| 2009/05/19 | 47,000 | 47,000 | 47,000 | 47,000 | 25 |
| 2009/05/18 | 52,000 | 52,000 | 52,000 | 52,000 | 7 |
| 2009/05/15 | 65,500 | 65,500 | 57,000 | 57,000 | 108 |
| 2009/05/14 | 62,000 | 62,000 | 62,000 | 62,000 | 11 |
| 2009/05/13 | 51,900 | 52,000 | 51,400 | 52,000 | 47 |
| 2009/05/12 | 47,950 | 47,950 | 45,350 | 47,950 | 73 |
| 2009/05/11 | 42,500 | 43,950 | 42,500 | 43,950 | 34 |
| 2009/05/08 | 37,650 | 40,000 | 37,650 | 39,950 | 32 |
| 2009/05/07 | 37,400 | 37,700 | 36,200 | 37,700 | 30 |
| 2009/05/01 | 33,000 | 33,700 | 32,700 | 33,700 | 20 |
| 2009/04/30 | 33,000 | 33,000 | 32,650 | 32,700 | 19 |
| 2009/04/28 | 33,100 | 33,100 | 31,500 | 32,400 | 35 |
| 2009/04/27 | 32,400 | 32,700 | 32,100 | 32,700 | 22 |
| 2009/04/24 | 30,000 | 30,000 | 28,700 | 29,700 | 47 |
| 2009/04/23 | 32,600 | 33,700 | 30,600 | 30,600 | 22 |
| 2009/04/22 | 29,800 | 32,200 | 29,400 | 32,200 | 23 |
| 2009/04/21 | 30,000 | 30,000 | 29,200 | 29,200 | 3 |
| 2009/04/20 | 29,510 | 30,100 | 29,510 | 30,100 | 8 |
| 2009/04/17 | 29,700 | 30,900 | 29,000 | 29,100 | 10 |
| 2009/04/16 | 31,900 | 31,900 | 28,500 | 29,400 | 31 |
| 2009/04/15 | 28,000 | 30,700 | 28,000 | 30,700 | 50 |
| 2009/04/14 | 27,000 | 28,200 | 27,000 | 27,700 | 35 |
| 2009/04/13 | 26,900 | 27,090 | 26,490 | 27,090 | 16 |
| 2009/04/10 | 26,260 | 26,400 | 25,670 | 26,400 | 59 |
| 2009/04/09 | 25,600 | 25,600 | 25,000 | 25,490 | 18 |
| 2009/04/08 | 25,000 | 25,900 | 24,600 | 25,900 | 21 |
| 2009/04/07 | 24,700 | 24,890 | 24,500 | 24,890 | 8 |
| 2009/04/06 | 23,700 | 24,600 | 23,500 | 24,600 | 21 |
| 2009/04/03 | 23,710 | 24,000 | 23,300 | 23,700 | 9 |
| 2009/04/02 | 24,310 | 24,400 | 23,110 | 23,110 | 66 |
| 2009/04/01 | 23,690 | 25,600 | 23,690 | 24,100 | 31 |
| 2009/03/31 | 23,020 | 23,400 | 23,000 | 23,400 | 44 |
| 2009/03/30 | 22,600 | 23,000 | 22,200 | 22,900 | 67 |
| 2009/03/27 | 19,600 | 21,300 | 19,500 | 21,300 | 68 |
| 2009/03/26 | 18,500 | 19,300 | 18,350 | 19,300 | 24 |
| 2009/03/25 | 17,610 | 18,200 | 17,610 | 18,200 | 17 |
| 2009/03/24 | 17,510 | 17,600 | 17,500 | 17,600 | 15 |
| 2009/03/23 | 17,140 | 17,600 | 17,140 | 17,310 | 6 |
| 2009/03/19 | 17,100 | 17,110 | 17,100 | 17,110 | 2 |
| 2009/03/18 | 17,010 | 17,410 | 17,010 | 17,020 | 10 |
| 2009/03/17 | 17,500 | 17,500 | 17,000 | 17,000 | 33 |
| 2009/03/16 | 17,350 | 17,500 | 17,300 | 17,300 | 14 |
| 2009/03/13 | 17,380 | 17,780 | 17,340 | 17,340 | 28 |
| 2009/03/12 | 18,500 | 18,980 | 18,500 | 18,980 | 13 |
| 2009/03/11 | 19,000 | 19,000 | 18,700 | 18,700 | 29 |
| 2009/03/10 | 18,570 | 18,700 | 18,570 | 18,570 | 31 |
| 2009/03/09 | 18,680 | 18,700 | 18,020 | 18,020 | 5 |
| 2009/03/06 | 17,520 | 18,550 | 17,520 | 18,550 | 4 |
| 2009/03/05 | 17,600 | 17,600 | 17,600 | 17,600 | 1 |
| 2009/03/04 | 18,800 | 18,800 | 17,510 | 17,510 | 16 |
| 2009/03/03 | 18,160 | 18,160 | 18,160 | 18,160 | 1 |
| 2009/03/02 | 19,390 | 19,400 | 18,960 | 18,960 | 17 |
| 2009/02/27 | 18,360 | 18,360 | 18,360 | 18,360 | 4 |
| 2009/02/26 | 17,820 | 17,820 | 17,820 | 17,820 | 8 |
| 2009/02/25 | 17,000 | 17,500 | 17,000 | 17,300 | 10 |
| 2009/02/24 | 17,290 | 17,290 | 16,300 | 16,300 | 12 |
| 2009/02/23 | 17,550 | 17,550 | 17,350 | 17,350 | 9 |
| 2009/02/20 | 18,090 | 18,090 | 18,050 | 18,050 | 5 |
| 2009/02/19 | 18,090 | 18,090 | 18,090 | 18,090 | 16 |
| 2009/02/18 | 19,290 | 19,290 | 19,290 | 19,290 | 8 |
| 2009/02/17 | 17,800 | 18,890 | 17,800 | 18,890 | 7 |
| 2009/02/16 | 17,910 | 18,510 | 17,910 | 17,950 | 21 |
| 2009/02/13 | 18,980 | 18,980 | 18,110 | 18,110 | 12 |
| 2009/02/12 | 19,000 | 19,000 | 18,990 | 19,000 | 10 |
| 2009/02/10 | 18,600 | 18,700 | 18,600 | 18,600 | 64 |
| 2009/02/09 | 18,480 | 18,480 | 18,050 | 18,050 | 4 |
| 2009/02/06 | 17,500 | 17,500 | 17,500 | 17,500 | 1 |
| 2009/02/05 | 16,380 | 18,000 | 16,380 | 18,000 | 21 |
| 2009/02/04 | 17,400 | 17,400 | 16,500 | 16,500 | 34 |
| 2009/02/03 | 18,200 | 18,400 | 17,810 | 18,000 | 32 |
| 2009/02/02 | 18,910 | 19,000 | 18,500 | 18,520 | 18 |
| 2009/01/30 | 19,200 | 19,300 | 18,900 | 18,900 | 51 |
| 2009/01/29 | 19,210 | 19,250 | 18,600 | 18,600 | 20 |
| 2009/01/28 | 19,300 | 19,790 | 19,200 | 19,790 | 4 |
| 2009/01/27 | 19,010 | 19,500 | 19,000 | 19,500 | 35 |
| 2009/01/26 | 20,990 | 21,000 | 19,410 | 19,810 | 59 |
| 2009/01/23 | 19,900 | 20,900 | 19,900 | 20,800 | 28 |
| 2009/01/22 | 19,510 | 19,600 | 19,500 | 19,500 | 5 |
| 2009/01/21 | 19,000 | 20,000 | 19,000 | 19,500 | 28 |
| 2009/01/20 | 19,610 | 20,000 | 19,500 | 19,500 | 42 |
| 2009/01/19 | 21,000 | 21,000 | 19,900 | 21,000 | 70 |
| 2009/01/16 | 22,700 | 22,700 | 20,800 | 21,000 | 80 |
| 2009/01/15 | 22,200 | 22,700 | 22,200 | 22,700 | 20 |
| 2009/01/14 | 22,800 | 23,000 | 21,900 | 22,500 | 80 |
| 2009/01/13 | 22,900 | 23,000 | 22,100 | 22,500 | 124 |
| 2009/01/09 | 25,100 | 25,600 | 22,700 | 23,800 | 254 |
| 2009/01/08 | 26,550 | 26,550 | 25,500 | 25,700 | 104 |
| 2009/01/07 | 26,500 | 26,900 | 26,100 | 26,850 | 213 |
| 2009/01/06 | 26,000 | 28,000 | 26,000 | 28,000 | 323 |
| 2009/01/05 | 26,300 | 28,700 | 26,020 | 28,700 | 197 |