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 |
|---|---|---|---|---|---|
| 2011/12/30 | 70,000 | 71,500 | 70,000 | 71,500 | 15 |
| 2011/12/29 | 70,000 | 71,000 | 69,000 | 69,000 | 36 |
| 2011/12/28 | 70,000 | 70,500 | 70,000 | 70,500 | 53 |
| 2011/12/27 | 72,100 | 72,100 | 70,900 | 71,300 | 22 |
| 2011/12/26 | 71,700 | 72,600 | 71,500 | 72,500 | 42 |
| 2011/12/22 | 71,600 | 72,000 | 71,200 | 71,200 | 15 |
| 2011/12/21 | 71,000 | 72,500 | 71,000 | 71,700 | 31 |
| 2011/12/20 | 70,200 | 71,400 | 70,200 | 70,600 | 5 |
| 2011/12/19 | 71,000 | 72,800 | 70,100 | 70,100 | 34 |
| 2011/12/16 | 70,000 | 70,000 | 69,000 | 70,000 | 13 |
| 2011/12/15 | 70,000 | 70,100 | 68,300 | 68,600 | 32 |
| 2011/12/14 | 71,500 | 72,000 | 70,000 | 71,000 | 31 |
| 2011/12/13 | 70,000 | 71,800 | 68,200 | 69,500 | 43 |
| 2011/12/12 | 64,000 | 71,500 | 64,000 | 68,000 | 161 |
| 2011/12/09 | 62,400 | 62,500 | 62,400 | 62,500 | 4 |
| 2011/12/08 | 62,000 | 62,700 | 61,200 | 62,600 | 11 |
| 2011/12/07 | 62,100 | 62,600 | 61,000 | 62,000 | 9 |
| 2011/12/06 | 62,700 | 63,500 | 62,100 | 62,100 | 13 |
| 2011/12/05 | 62,000 | 63,900 | 61,500 | 62,700 | 22 |
| 2011/12/02 | 62,000 | 63,000 | 61,100 | 63,000 | 21 |
| 2011/12/01 | 61,500 | 63,000 | 61,500 | 63,000 | 25 |
| 2011/11/30 | 60,800 | 61,600 | 60,800 | 61,500 | 20 |
| 2011/11/29 | 58,800 | 60,000 | 58,800 | 60,000 | 16 |
| 2011/11/28 | 59,100 | 59,100 | 58,100 | 58,500 | 4 |
| 2011/11/25 | 58,600 | 58,600 | 58,600 | 58,600 | 6 |
| 2011/11/24 | 58,600 | 58,600 | 58,000 | 58,000 | 9 |
| 2011/11/22 | 58,800 | 58,800 | 58,200 | 58,200 | 3 |
| 2011/11/21 | 0 | 0 | 0 | 58,300 | 0 |
| 2011/11/18 | 58,300 | 58,300 | 58,300 | 58,300 | 4 |
| 2011/11/17 | 58,100 | 58,300 | 58,100 | 58,300 | 4 |
| 2011/11/16 | 58,300 | 58,300 | 58,300 | 58,300 | 3 |
| 2011/11/15 | 59,000 | 59,000 | 58,200 | 58,300 | 7 |
| 2011/11/14 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2011/11/11 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2011/11/10 | 59,600 | 59,600 | 58,800 | 58,800 | 19 |
| 2011/11/09 | 59,400 | 59,900 | 59,400 | 59,900 | 8 |
| 2011/11/08 | 59,500 | 59,500 | 59,000 | 59,100 | 5 |
| 2011/11/07 | 59,500 | 59,500 | 58,800 | 59,000 | 3 |
| 2011/11/04 | 59,500 | 59,500 | 59,500 | 59,500 | 5 |
| 2011/11/02 | 58,800 | 58,800 | 58,700 | 58,700 | 3 |
| 2011/11/01 | 59,000 | 59,000 | 58,500 | 59,000 | 13 |
| 2011/10/31 | 59,500 | 59,600 | 59,500 | 59,600 | 2 |
| 2011/10/28 | 59,500 | 59,500 | 58,700 | 59,500 | 3 |
| 2011/10/27 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2011/10/26 | 59,000 | 59,000 | 58,100 | 58,100 | 6 |
| 2011/10/25 | 58,100 | 59,400 | 58,100 | 59,400 | 2 |
| 2011/10/24 | 58,300 | 58,300 | 57,800 | 57,800 | 2 |
| 2011/10/21 | 0 | 0 | 0 | 58,300 | 0 |
| 2011/10/20 | 58,800 | 58,800 | 58,300 | 58,300 | 3 |
| 2011/10/19 | 59,200 | 59,200 | 59,000 | 59,000 | 4 |
| 2011/10/18 | 59,700 | 59,700 | 59,700 | 59,700 | 1 |
| 2011/10/17 | 59,700 | 59,700 | 58,800 | 59,700 | 23 |
| 2011/10/14 | 58,600 | 59,800 | 58,500 | 59,700 | 18 |
| 2011/10/13 | 58,600 | 59,700 | 58,600 | 59,700 | 9 |
| 2011/10/12 | 58,600 | 59,300 | 58,600 | 58,700 | 6 |
| 2011/10/11 | 59,600 | 59,900 | 58,500 | 59,500 | 21 |
| 2011/10/07 | 58,500 | 59,500 | 58,500 | 59,500 | 16 |
| 2011/10/06 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2011/10/05 | 58,100 | 58,200 | 58,100 | 58,200 | 2 |
| 2011/10/04 | 57,200 | 57,500 | 57,000 | 57,000 | 12 |
| 2011/10/03 | 58,000 | 58,600 | 58,000 | 58,600 | 10 |
| 2011/09/30 | 58,500 | 58,500 | 57,900 | 58,000 | 8 |
| 2011/09/29 | 57,200 | 57,500 | 56,900 | 57,500 | 13 |
| 2011/09/28 | 57,500 | 57,500 | 57,300 | 57,300 | 5 |
| 2011/09/27 | 57,300 | 57,300 | 57,200 | 57,200 | 4 |
| 2011/09/26 | 58,400 | 58,400 | 57,300 | 57,300 | 6 |
| 2011/09/22 | 58,500 | 58,500 | 57,700 | 57,700 | 9 |
| 2011/09/21 | 58,000 | 58,000 | 57,500 | 57,600 | 3 |
| 2011/09/20 | 57,400 | 58,000 | 57,400 | 58,000 | 3 |
| 2011/09/16 | 59,000 | 59,000 | 57,300 | 57,300 | 12 |
| 2011/09/15 | 59,000 | 59,000 | 57,400 | 57,400 | 8 |
| 2011/09/14 | 59,000 | 59,500 | 58,000 | 58,000 | 11 |
| 2011/09/13 | 60,000 | 60,000 | 59,000 | 59,000 | 4 |
| 2011/09/12 | 60,300 | 61,000 | 58,600 | 59,900 | 63 |
| 2011/09/09 | 58,300 | 58,500 | 57,700 | 58,500 | 16 |
| 2011/09/08 | 58,700 | 58,700 | 57,800 | 58,000 | 7 |
| 2011/09/07 | 58,000 | 58,400 | 58,000 | 58,100 | 7 |
| 2011/09/06 | 58,100 | 58,700 | 57,600 | 57,600 | 11 |
| 2011/09/05 | 58,900 | 58,900 | 58,000 | 58,000 | 4 |
| 2011/09/02 | 57,400 | 58,500 | 57,400 | 58,500 | 16 |
| 2011/09/01 | 57,300 | 57,300 | 57,300 | 57,300 | 3 |
| 2011/08/31 | 58,000 | 58,000 | 57,200 | 57,200 | 6 |
| 2011/08/30 | 56,900 | 58,000 | 56,900 | 57,100 | 7 |
| 2011/08/29 | 56,500 | 57,000 | 56,100 | 57,000 | 18 |
| 2011/08/26 | 57,200 | 57,200 | 56,800 | 56,800 | 12 |
| 2011/08/25 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2011/08/24 | 57,400 | 57,400 | 57,200 | 57,200 | 18 |
| 2011/08/23 | 58,300 | 58,300 | 58,300 | 58,300 | 1 |
| 2011/08/22 | 57,500 | 57,500 | 57,300 | 57,400 | 5 |
| 2011/08/19 | 58,500 | 58,500 | 58,200 | 58,400 | 7 |
| 2011/08/18 | 59,800 | 60,000 | 59,700 | 60,000 | 8 |
| 2011/08/17 | 57,800 | 58,500 | 57,800 | 58,000 | 5 |
| 2011/08/16 | 57,900 | 59,800 | 57,900 | 59,800 | 5 |
| 2011/08/15 | 0 | 0 | 0 | 56,600 | 0 |
| 2011/08/12 | 56,100 | 59,200 | 56,100 | 56,600 | 9 |
| 2011/08/11 | 56,000 | 56,000 | 56,000 | 56,000 | 16 |
| 2011/08/10 | 59,300 | 59,300 | 56,500 | 56,500 | 26 |
| 2011/08/09 | 57,900 | 57,900 | 56,000 | 57,500 | 22 |
| 2011/08/08 | 57,600 | 58,700 | 57,600 | 58,700 | 39 |
| 2011/08/05 | 58,100 | 58,100 | 57,600 | 58,000 | 14 |
| 2011/08/04 | 60,000 | 60,000 | 59,000 | 59,200 | 6 |
| 2011/08/03 | 59,900 | 60,000 | 59,000 | 60,000 | 3 |
| 2011/08/02 | 60,000 | 60,500 | 60,000 | 60,000 | 11 |
| 2011/08/01 | 59,500 | 59,700 | 58,100 | 59,700 | 10 |
| 2011/07/29 | 58,000 | 60,000 | 58,000 | 60,000 | 37 |
| 2011/07/28 | 59,300 | 59,300 | 58,800 | 58,800 | 15 |
| 2011/07/27 | 61,100 | 61,100 | 58,200 | 59,000 | 58 |
| 2011/07/26 | 60,600 | 61,900 | 60,600 | 61,000 | 10 |
| 2011/07/25 | 61,600 | 61,800 | 61,000 | 61,000 | 8 |
| 2011/07/22 | 61,400 | 61,400 | 60,300 | 61,400 | 14 |
| 2011/07/21 | 60,200 | 61,000 | 60,200 | 61,000 | 3 |
| 2011/07/20 | 61,000 | 61,300 | 60,000 | 60,000 | 25 |
| 2011/07/19 | 61,800 | 62,000 | 61,000 | 61,000 | 12 |
| 2011/07/15 | 62,000 | 62,100 | 60,100 | 61,400 | 45 |
| 2011/07/14 | 63,000 | 63,200 | 61,800 | 61,800 | 37 |
| 2011/07/13 | 63,700 | 63,800 | 61,900 | 62,000 | 80 |
| 2011/07/12 | 67,200 | 67,200 | 62,000 | 64,400 | 99 |
| 2011/07/11 | 62,800 | 64,000 | 61,000 | 62,200 | 42 |
| 2011/07/08 | 62,800 | 62,900 | 61,800 | 61,800 | 16 |
| 2011/07/07 | 61,600 | 61,700 | 61,600 | 61,700 | 3 |
| 2011/07/06 | 60,400 | 60,800 | 60,100 | 60,200 | 14 |
| 2011/07/05 | 62,600 | 62,700 | 59,100 | 60,100 | 31 |
| 2011/07/04 | 59,700 | 64,800 | 59,700 | 64,400 | 41 |
| 2011/07/01 | 60,000 | 61,700 | 59,200 | 59,200 | 17 |
| 2011/06/30 | 59,600 | 60,000 | 59,600 | 60,000 | 12 |
| 2011/06/29 | 58,900 | 59,000 | 58,900 | 58,900 | 15 |
| 2011/06/28 | 58,800 | 58,800 | 57,800 | 57,800 | 8 |
| 2011/06/27 | 57,800 | 58,200 | 57,800 | 58,000 | 9 |
| 2011/06/24 | 59,000 | 59,000 | 58,000 | 58,000 | 12 |
| 2011/06/23 | 59,000 | 59,000 | 59,000 | 59,000 | 6 |
| 2011/06/22 | 58,300 | 59,000 | 57,800 | 59,000 | 7 |
| 2011/06/21 | 58,800 | 58,800 | 57,700 | 57,700 | 5 |
| 2011/06/20 | 59,400 | 59,400 | 59,000 | 59,200 | 9 |
| 2011/06/17 | 59,300 | 59,300 | 59,000 | 59,000 | 5 |
| 2011/06/16 | 59,800 | 59,900 | 59,200 | 59,900 | 19 |
| 2011/06/15 | 59,500 | 59,500 | 59,500 | 59,500 | 3 |
| 2011/06/14 | 59,200 | 60,100 | 59,200 | 59,700 | 33 |
| 2011/06/13 | 60,100 | 60,100 | 59,100 | 59,200 | 21 |
| 2011/06/10 | 61,800 | 61,800 | 60,200 | 60,200 | 21 |
| 2011/06/09 | 61,100 | 61,600 | 60,500 | 60,500 | 6 |
| 2011/06/08 | 61,500 | 61,500 | 60,400 | 61,000 | 15 |
| 2011/06/07 | 60,300 | 62,000 | 60,300 | 61,800 | 8 |
| 2011/06/06 | 60,300 | 60,600 | 60,300 | 60,400 | 15 |
| 2011/06/03 | 62,400 | 62,400 | 62,000 | 62,100 | 19 |
| 2011/06/02 | 62,000 | 63,500 | 62,000 | 62,800 | 19 |
| 2011/06/01 | 62,900 | 65,000 | 62,900 | 63,500 | 40 |
| 2011/05/31 | 62,600 | 63,200 | 62,300 | 62,600 | 50 |
| 2011/05/30 | 65,400 | 65,400 | 62,600 | 63,500 | 80 |
| 2011/05/27 | 63,000 | 66,500 | 63,000 | 65,400 | 304 |
| 2011/05/26 | 75,600 | 75,800 | 74,200 | 75,800 | 64 |
| 2011/05/25 | 73,000 | 76,800 | 73,000 | 74,100 | 91 |
| 2011/05/24 | 73,500 | 73,800 | 72,600 | 72,900 | 54 |
| 2011/05/23 | 74,400 | 74,600 | 73,800 | 74,000 | 34 |
| 2011/05/20 | 74,600 | 74,600 | 74,000 | 74,400 | 19 |
| 2011/05/19 | 75,300 | 75,300 | 72,800 | 74,500 | 24 |
| 2011/05/18 | 76,400 | 76,500 | 70,200 | 75,300 | 115 |
| 2011/05/17 | 75,000 | 82,500 | 74,500 | 75,700 | 87 |
| 2011/05/16 | 75,700 | 76,000 | 74,100 | 74,500 | 41 |
| 2011/05/13 | 78,000 | 78,700 | 73,900 | 77,000 | 103 |
| 2011/05/12 | 76,000 | 78,000 | 76,000 | 77,300 | 76 |
| 2011/05/11 | 76,000 | 76,100 | 75,600 | 76,000 | 29 |
| 2011/05/10 | 75,600 | 76,000 | 75,500 | 75,600 | 35 |
| 2011/05/09 | 75,600 | 75,600 | 75,100 | 75,600 | 26 |
| 2011/05/06 | 74,600 | 75,700 | 73,900 | 74,500 | 59 |
| 2011/05/02 | 75,000 | 75,000 | 74,300 | 74,600 | 25 |
| 2011/04/28 | 75,000 | 75,400 | 73,800 | 74,900 | 25 |
| 2011/04/27 | 73,100 | 74,400 | 73,100 | 74,400 | 24 |
| 2011/04/26 | 71,100 | 73,000 | 71,100 | 72,500 | 34 |
| 2011/04/25 | 71,500 | 73,000 | 71,200 | 71,300 | 28 |
| 2011/04/22 | 70,500 | 70,900 | 70,400 | 70,900 | 10 |
| 2011/04/21 | 69,100 | 70,500 | 69,000 | 70,000 | 19 |
| 2011/04/20 | 69,200 | 69,500 | 69,000 | 69,100 | 23 |
| 2011/04/19 | 69,000 | 69,500 | 68,400 | 68,600 | 17 |
| 2011/04/18 | 69,300 | 69,300 | 68,700 | 68,800 | 9 |
| 2011/04/15 | 68,500 | 68,700 | 68,000 | 68,700 | 9 |
| 2011/04/14 | 67,900 | 68,500 | 67,900 | 68,400 | 11 |
| 2011/04/13 | 67,500 | 68,800 | 67,500 | 68,700 | 19 |
| 2011/04/12 | 68,000 | 68,500 | 67,700 | 68,000 | 18 |
| 2011/04/11 | 69,300 | 69,300 | 68,400 | 68,500 | 28 |
| 2011/04/08 | 66,500 | 67,700 | 66,000 | 67,400 | 26 |
| 2011/04/07 | 68,800 | 68,800 | 67,000 | 68,200 | 17 |
| 2011/04/06 | 69,200 | 69,200 | 67,600 | 68,400 | 22 |
| 2011/04/05 | 70,300 | 72,000 | 69,000 | 70,000 | 32 |
| 2011/04/04 | 68,000 | 71,200 | 68,000 | 69,800 | 51 |
| 2011/04/01 | 65,900 | 66,500 | 65,900 | 66,500 | 18 |
| 2011/03/31 | 65,300 | 65,600 | 64,800 | 65,000 | 48 |
| 2011/03/30 | 62,500 | 64,500 | 62,500 | 64,500 | 59 |
| 2011/03/29 | 62,000 | 62,500 | 61,300 | 62,500 | 45 |
| 2011/03/28 | 61,700 | 62,800 | 61,200 | 61,500 | 29 |
| 2011/03/25 | 62,900 | 63,000 | 61,300 | 61,800 | 11 |
| 2011/03/24 | 62,300 | 62,900 | 62,000 | 62,000 | 8 |
| 2011/03/23 | 63,500 | 63,800 | 61,000 | 63,000 | 18 |
| 2011/03/22 | 63,500 | 63,900 | 61,200 | 63,000 | 29 |
| 2011/03/18 | 57,000 | 58,000 | 56,500 | 57,500 | 32 |
| 2011/03/17 | 50,700 | 54,900 | 50,700 | 54,600 | 27 |
| 2011/03/16 | 47,600 | 55,700 | 47,600 | 55,700 | 80 |
| 2011/03/15 | 58,000 | 58,000 | 51,000 | 51,000 | 48 |
| 2011/03/14 | 59,700 | 66,000 | 59,700 | 61,000 | 65 |
| 2011/03/11 | 74,500 | 74,700 | 72,800 | 74,700 | 16 |
| 2011/03/10 | 75,800 | 75,800 | 73,200 | 75,600 | 50 |
| 2011/03/09 | 72,400 | 76,400 | 72,400 | 76,000 | 79 |
| 2011/03/08 | 72,000 | 72,000 | 71,800 | 71,800 | 7 |
| 2011/03/07 | 71,100 | 72,000 | 71,000 | 72,000 | 19 |
| 2011/03/04 | 70,500 | 70,700 | 70,400 | 70,600 | 12 |
| 2011/03/03 | 70,300 | 70,800 | 70,200 | 70,300 | 6 |
| 2011/03/02 | 70,400 | 70,400 | 70,000 | 70,300 | 17 |
| 2011/03/01 | 70,600 | 70,600 | 70,300 | 70,300 | 16 |
| 2011/02/28 | 68,000 | 69,900 | 68,000 | 69,900 | 13 |
| 2011/02/25 | 67,000 | 67,000 | 66,500 | 66,800 | 46 |
| 2011/02/24 | 70,300 | 70,300 | 68,000 | 68,000 | 26 |
| 2011/02/23 | 70,800 | 70,800 | 68,800 | 70,300 | 15 |
| 2011/02/22 | 70,200 | 71,100 | 70,200 | 71,100 | 18 |
| 2011/02/21 | 70,000 | 71,400 | 69,800 | 70,300 | 40 |
| 2011/02/18 | 73,300 | 73,300 | 71,600 | 71,800 | 52 |
| 2011/02/17 | 72,000 | 74,400 | 72,000 | 73,300 | 78 |
| 2011/02/16 | 66,600 | 71,000 | 66,600 | 70,900 | 45 |
| 2011/02/15 | 65,500 | 66,400 | 65,500 | 66,400 | 15 |
| 2011/02/14 | 64,500 | 65,500 | 64,500 | 64,700 | 39 |
| 2011/02/10 | 64,100 | 64,100 | 63,800 | 64,100 | 23 |
| 2011/02/09 | 64,600 | 64,600 | 63,200 | 64,600 | 20 |
| 2011/02/08 | 63,600 | 64,700 | 63,500 | 64,700 | 17 |
| 2011/02/07 | 65,500 | 65,500 | 64,000 | 64,000 | 18 |
| 2011/02/04 | 63,000 | 63,900 | 62,600 | 63,500 | 48 |
| 2011/02/03 | 62,100 | 63,100 | 62,000 | 63,000 | 18 |
| 2011/02/02 | 61,200 | 62,500 | 61,200 | 62,000 | 21 |
| 2011/02/01 | 60,700 | 61,000 | 60,700 | 61,000 | 2 |
| 2011/01/31 | 60,000 | 60,000 | 59,700 | 60,000 | 8 |
| 2011/01/28 | 61,000 | 61,000 | 60,000 | 60,000 | 10 |
| 2011/01/27 | 61,000 | 61,100 | 60,500 | 60,500 | 20 |
| 2011/01/26 | 60,600 | 61,000 | 60,600 | 61,000 | 19 |
| 2011/01/25 | 59,300 | 60,000 | 58,700 | 60,000 | 7 |
| 2011/01/24 | 58,000 | 58,000 | 57,500 | 58,000 | 17 |
| 2011/01/21 | 60,500 | 60,500 | 58,100 | 58,100 | 21 |
| 2011/01/20 | 62,500 | 62,600 | 59,900 | 59,900 | 27 |
| 2011/01/19 | 61,400 | 62,500 | 61,000 | 62,500 | 23 |
| 2011/01/18 | 62,900 | 62,900 | 61,200 | 61,200 | 21 |
| 2011/01/17 | 62,500 | 63,100 | 62,100 | 62,100 | 22 |
| 2011/01/14 | 63,500 | 63,500 | 62,500 | 62,500 | 18 |
| 2011/01/13 | 61,000 | 63,300 | 61,000 | 63,300 | 31 |
| 2011/01/12 | 60,000 | 61,600 | 59,900 | 61,600 | 30 |
| 2011/01/11 | 59,300 | 60,000 | 59,200 | 60,000 | 39 |
| 2011/01/07 | 57,400 | 58,400 | 57,400 | 57,500 | 30 |
| 2011/01/06 | 58,000 | 58,000 | 58,000 | 58,000 | 8 |
| 2011/01/05 | 57,500 | 57,500 | 55,600 | 56,000 | 19 |
| 2011/01/04 | 58,300 | 58,300 | 57,000 | 57,000 | 9 |