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 |
---|---|---|---|---|---|
2012/12/28 | 74,900 | 74,900 | 73,900 | 74,200 | 23 |
2012/12/27 | 74,000 | 75,000 | 74,000 | 74,300 | 32 |
2012/12/26 | 74,000 | 75,000 | 74,000 | 75,000 | 13 |
2012/12/25 | 74,300 | 74,900 | 74,000 | 74,000 | 23 |
2012/12/21 | 76,000 | 76,500 | 74,400 | 74,400 | 29 |
2012/12/20 | 75,800 | 75,900 | 75,000 | 75,800 | 37 |
2012/12/19 | 76,900 | 77,000 | 75,600 | 75,800 | 28 |
2012/12/18 | 75,800 | 76,800 | 75,200 | 76,800 | 42 |
2012/12/17 | 74,300 | 75,500 | 74,300 | 75,100 | 14 |
2012/12/14 | 73,700 | 74,600 | 72,500 | 74,000 | 64 |
2012/12/13 | 73,100 | 73,300 | 73,000 | 73,100 | 15 |
2012/12/12 | 73,300 | 73,400 | 73,000 | 73,000 | 10 |
2012/12/11 | 72,500 | 72,500 | 72,400 | 72,500 | 3 |
2012/12/10 | 73,000 | 73,000 | 72,800 | 73,000 | 40 |
2012/12/07 | 71,100 | 73,000 | 71,000 | 73,000 | 54 |
2012/12/06 | 70,400 | 71,000 | 70,100 | 71,000 | 38 |
2012/12/05 | 69,700 | 70,500 | 69,500 | 70,300 | 23 |
2012/12/04 | 69,600 | 70,000 | 69,600 | 69,800 | 9 |
2012/12/03 | 70,000 | 70,300 | 69,800 | 69,800 | 19 |
2012/11/30 | 69,700 | 69,800 | 69,500 | 69,600 | 26 |
2012/11/29 | 68,400 | 68,400 | 68,400 | 68,400 | 3 |
2012/11/28 | 68,700 | 69,800 | 68,300 | 68,300 | 21 |
2012/11/27 | 68,300 | 68,700 | 68,300 | 68,700 | 7 |
2012/11/26 | 68,200 | 68,700 | 68,100 | 68,400 | 29 |
2012/11/22 | 69,200 | 69,200 | 68,900 | 68,900 | 11 |
2012/11/21 | 69,300 | 69,300 | 69,200 | 69,300 | 4 |
2012/11/20 | 69,000 | 69,300 | 69,000 | 69,300 | 3 |
2012/11/19 | 69,100 | 69,100 | 68,900 | 68,900 | 9 |
2012/11/16 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
2012/11/15 | 69,100 | 69,100 | 69,100 | 69,100 | 1 |
2012/11/14 | 67,800 | 68,000 | 67,100 | 67,100 | 18 |
2012/11/13 | 68,500 | 68,500 | 67,500 | 67,500 | 13 |
2012/11/12 | 70,100 | 70,100 | 68,800 | 68,800 | 52 |
2012/11/09 | 70,400 | 70,400 | 70,000 | 70,200 | 6 |
2012/11/08 | 69,300 | 70,400 | 69,300 | 70,400 | 18 |
2012/11/07 | 69,900 | 70,000 | 69,600 | 69,600 | 12 |
2012/11/06 | 69,900 | 69,900 | 69,800 | 69,800 | 7 |
2012/11/05 | 69,500 | 70,000 | 69,500 | 70,000 | 11 |
2012/11/02 | 69,300 | 69,300 | 69,200 | 69,200 | 5 |
2012/11/01 | 69,400 | 70,000 | 69,200 | 69,300 | 19 |
2012/10/31 | 69,300 | 69,500 | 68,400 | 69,500 | 10 |
2012/10/30 | 67,100 | 68,700 | 67,100 | 67,900 | 16 |
2012/10/29 | 66,500 | 67,500 | 66,500 | 67,000 | 18 |
2012/10/26 | 66,500 | 66,900 | 66,300 | 66,500 | 28 |
2012/10/25 | 67,000 | 67,100 | 67,000 | 67,000 | 5 |
2012/10/24 | 66,500 | 66,800 | 66,500 | 66,800 | 6 |
2012/10/23 | 66,400 | 66,900 | 66,400 | 66,400 | 12 |
2012/10/22 | 66,900 | 66,900 | 66,100 | 66,100 | 21 |
2012/10/19 | 66,400 | 66,800 | 66,100 | 66,800 | 16 |
2012/10/18 | 66,000 | 67,200 | 66,000 | 67,200 | 16 |
2012/10/17 | 67,200 | 67,200 | 65,800 | 65,800 | 38 |
2012/10/16 | 67,800 | 68,000 | 67,200 | 67,200 | 10 |
2012/10/15 | 66,500 | 67,700 | 66,500 | 67,000 | 18 |
2012/10/12 | 66,100 | 66,500 | 65,100 | 66,400 | 47 |
2012/10/11 | 70,000 | 70,000 | 65,000 | 66,400 | 178 |
2012/10/10 | 72,400 | 72,600 | 71,700 | 72,500 | 37 |
2012/10/09 | 72,000 | 72,500 | 72,000 | 72,500 | 32 |
2012/10/05 | 71,600 | 72,000 | 70,800 | 72,000 | 27 |
2012/10/04 | 73,500 | 73,900 | 70,300 | 72,200 | 117 |
2012/10/03 | 72,500 | 72,800 | 71,600 | 72,000 | 31 |
2012/10/02 | 73,700 | 76,500 | 73,500 | 73,500 | 105 |
2012/10/01 | 72,100 | 73,800 | 71,600 | 73,300 | 42 |
2012/09/28 | 71,400 | 71,500 | 71,400 | 71,500 | 11 |
2012/09/27 | 70,900 | 71,400 | 70,900 | 71,400 | 6 |
2012/09/26 | 70,700 | 71,400 | 70,600 | 71,400 | 13 |
2012/09/25 | 71,900 | 71,900 | 70,500 | 70,600 | 41 |
2012/09/24 | 71,000 | 71,000 | 70,800 | 71,000 | 13 |
2012/09/21 | 71,600 | 71,600 | 70,900 | 71,000 | 6 |
2012/09/20 | 72,100 | 72,100 | 70,800 | 70,800 | 18 |
2012/09/19 | 71,200 | 72,100 | 71,200 | 72,100 | 15 |
2012/09/18 | 71,900 | 72,000 | 71,400 | 72,000 | 12 |
2012/09/14 | 71,300 | 71,500 | 71,300 | 71,500 | 10 |
2012/09/13 | 71,800 | 71,800 | 71,800 | 71,800 | 1 |
2012/09/12 | 71,400 | 72,000 | 71,400 | 71,800 | 19 |
2012/09/11 | 73,200 | 73,200 | 70,000 | 71,400 | 54 |
2012/09/10 | 74,900 | 74,900 | 74,000 | 74,000 | 33 |
2012/09/07 | 72,000 | 72,800 | 72,000 | 72,800 | 5 |
2012/09/06 | 71,700 | 72,400 | 71,700 | 71,900 | 9 |
2012/09/05 | 71,600 | 71,800 | 71,600 | 71,600 | 4 |
2012/09/04 | 71,300 | 71,800 | 71,300 | 71,800 | 5 |
2012/09/03 | 71,000 | 71,800 | 71,000 | 71,800 | 10 |
2012/08/31 | 70,900 | 71,100 | 70,900 | 71,000 | 8 |
2012/08/30 | 71,500 | 71,500 | 70,800 | 70,800 | 14 |
2012/08/29 | 70,900 | 71,200 | 70,900 | 71,000 | 8 |
2012/08/28 | 70,600 | 71,400 | 70,600 | 70,600 | 16 |
2012/08/27 | 71,500 | 71,500 | 70,500 | 70,700 | 69 |
2012/08/24 | 72,800 | 72,800 | 72,300 | 72,300 | 14 |
2012/08/23 | 73,000 | 73,000 | 72,900 | 72,900 | 2 |
2012/08/22 | 72,900 | 73,000 | 72,400 | 73,000 | 15 |
2012/08/21 | 73,000 | 73,900 | 72,800 | 73,800 | 7 |
2012/08/20 | 72,800 | 74,300 | 72,800 | 73,000 | 14 |
2012/08/17 | 74,900 | 75,000 | 72,000 | 75,000 | 23 |
2012/08/16 | 73,400 | 74,100 | 73,400 | 73,400 | 4 |
2012/08/15 | 74,100 | 74,600 | 73,000 | 74,600 | 8 |
2012/08/14 | 74,500 | 74,500 | 74,000 | 74,500 | 5 |
2012/08/10 | 75,700 | 75,700 | 74,800 | 75,400 | 13 |
2012/08/09 | 74,800 | 75,000 | 74,800 | 75,000 | 6 |
2012/08/08 | 74,200 | 74,700 | 74,100 | 74,100 | 10 |
2012/08/07 | 75,000 | 75,000 | 74,200 | 74,300 | 3 |
2012/08/06 | 74,400 | 75,800 | 74,300 | 74,300 | 15 |
2012/08/03 | 75,900 | 75,900 | 75,900 | 75,900 | 1 |
2012/08/02 | 73,400 | 73,400 | 73,400 | 73,400 | 1 |
2012/08/01 | 73,100 | 73,100 | 72,800 | 73,100 | 8 |
2012/07/31 | 73,900 | 76,000 | 72,400 | 76,000 | 8 |
2012/07/30 | 73,000 | 73,000 | 72,000 | 72,200 | 10 |
2012/07/27 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
2012/07/26 | 71,600 | 72,500 | 71,500 | 72,500 | 15 |
2012/07/25 | 72,100 | 72,100 | 71,600 | 71,600 | 14 |
2012/07/24 | 72,600 | 72,600 | 72,100 | 72,100 | 16 |
2012/07/23 | 75,200 | 75,200 | 72,600 | 72,600 | 7 |
2012/07/20 | 75,000 | 75,500 | 75,000 | 75,500 | 7 |
2012/07/19 | 72,700 | 73,500 | 72,700 | 73,500 | 8 |
2012/07/18 | 73,300 | 73,500 | 72,200 | 72,200 | 26 |
2012/07/17 | 75,300 | 75,500 | 73,000 | 74,000 | 25 |
2012/07/13 | 75,600 | 76,500 | 75,300 | 75,700 | 10 |
2012/07/12 | 77,900 | 78,000 | 75,200 | 77,100 | 49 |
2012/07/11 | 80,400 | 82,000 | 77,900 | 77,900 | 122 |
2012/07/10 | 83,000 | 83,900 | 81,500 | 81,500 | 70 |
2012/07/09 | 82,600 | 82,900 | 82,100 | 82,900 | 39 |
2012/07/06 | 81,000 | 85,500 | 80,400 | 82,600 | 136 |
2012/07/05 | 80,500 | 81,400 | 80,500 | 80,600 | 18 |
2012/07/04 | 80,000 | 81,800 | 80,000 | 80,200 | 37 |
2012/07/03 | 81,800 | 81,800 | 78,500 | 80,000 | 102 |
2012/07/02 | 83,200 | 84,200 | 81,100 | 81,800 | 78 |
2012/06/29 | 80,000 | 83,000 | 80,000 | 83,000 | 91 |
2012/06/28 | 79,100 | 80,500 | 79,100 | 79,900 | 28 |
2012/06/27 | 79,000 | 79,200 | 79,000 | 79,100 | 5 |
2012/06/26 | 80,000 | 80,000 | 78,500 | 78,500 | 7 |
2012/06/25 | 79,700 | 80,000 | 78,600 | 79,200 | 36 |
2012/06/22 | 78,200 | 79,700 | 78,200 | 79,700 | 8 |
2012/06/21 | 78,800 | 79,700 | 77,300 | 79,700 | 27 |
2012/06/20 | 77,200 | 78,300 | 77,200 | 78,300 | 7 |
2012/06/19 | 78,000 | 79,000 | 77,200 | 77,200 | 14 |
2012/06/18 | 75,100 | 79,000 | 75,100 | 78,500 | 43 |
2012/06/15 | 77,000 | 77,100 | 74,000 | 74,200 | 50 |
2012/06/14 | 79,000 | 79,400 | 78,100 | 78,100 | 14 |
2012/06/13 | 78,900 | 79,000 | 77,800 | 78,000 | 15 |
2012/06/12 | 78,100 | 78,100 | 77,800 | 77,800 | 12 |
2012/06/11 | 78,600 | 79,000 | 77,900 | 78,700 | 23 |
2012/06/08 | 79,000 | 79,000 | 78,600 | 78,600 | 13 |
2012/06/07 | 77,200 | 79,000 | 77,000 | 79,000 | 33 |
2012/06/06 | 74,900 | 75,900 | 73,000 | 74,500 | 37 |
2012/06/05 | 72,400 | 73,500 | 71,700 | 73,500 | 10 |
2012/06/04 | 74,500 | 76,400 | 70,400 | 73,900 | 94 |
2012/06/01 | 79,800 | 79,800 | 76,400 | 76,400 | 36 |
2012/05/31 | 79,200 | 80,700 | 78,500 | 79,900 | 40 |
2012/05/30 | 79,300 | 81,000 | 78,800 | 80,700 | 62 |
2012/05/29 | 80,000 | 80,500 | 77,600 | 79,700 | 217 |
2012/05/28 | 88,900 | 89,900 | 88,500 | 88,500 | 118 |
2012/05/25 | 89,300 | 90,600 | 88,500 | 88,900 | 39 |
2012/05/24 | 89,700 | 90,200 | 88,100 | 89,100 | 56 |
2012/05/23 | 89,400 | 90,700 | 88,900 | 89,600 | 41 |
2012/05/22 | 89,200 | 91,800 | 88,300 | 88,300 | 61 |
2012/05/21 | 86,300 | 89,900 | 86,300 | 88,100 | 37 |
2012/05/18 | 86,500 | 87,100 | 85,300 | 86,200 | 62 |
2012/05/17 | 85,700 | 88,300 | 85,700 | 88,200 | 62 |
2012/05/16 | 85,300 | 88,900 | 85,100 | 86,500 | 48 |
2012/05/15 | 85,000 | 86,000 | 81,000 | 85,700 | 88 |
2012/05/14 | 96,900 | 96,900 | 83,000 | 87,000 | 176 |
2012/05/11 | 97,100 | 98,700 | 97,100 | 97,300 | 43 |
2012/05/10 | 100,000 | 100,900 | 97,000 | 98,200 | 103 |
2012/05/09 | 103,300 | 103,300 | 101,800 | 101,800 | 37 |
2012/05/08 | 104,200 | 104,200 | 102,000 | 102,100 | 59 |
2012/05/07 | 108,200 | 108,600 | 101,800 | 103,100 | 112 |
2012/05/02 | 111,000 | 111,000 | 107,500 | 109,000 | 121 |
2012/05/01 | 115,000 | 115,000 | 110,000 | 111,000 | 117 |
2012/04/27 | 120,500 | 120,500 | 115,000 | 115,900 | 178 |
2012/04/26 | 119,500 | 122,000 | 117,000 | 119,400 | 218 |
2012/04/25 | 113,000 | 118,300 | 112,100 | 116,000 | 166 |
2012/04/24 | 110,000 | 111,900 | 108,000 | 111,400 | 158 |
2012/04/23 | 107,300 | 112,000 | 106,500 | 109,000 | 188 |
2012/04/20 | 106,800 | 107,300 | 106,300 | 107,200 | 45 |
2012/04/19 | 105,200 | 106,300 | 105,000 | 106,100 | 74 |
2012/04/18 | 104,100 | 106,000 | 104,100 | 105,700 | 57 |
2012/04/17 | 104,800 | 104,800 | 103,400 | 103,800 | 49 |
2012/04/16 | 103,400 | 105,000 | 102,900 | 103,100 | 84 |
2012/04/13 | 101,900 | 103,300 | 101,800 | 102,900 | 56 |
2012/04/12 | 104,000 | 104,000 | 100,800 | 101,700 | 114 |
2012/04/11 | 99,000 | 102,900 | 99,000 | 102,100 | 286 |
2012/04/10 | 116,600 | 117,500 | 107,200 | 110,200 | 212 |
2012/04/09 | 116,000 | 119,500 | 112,300 | 114,600 | 225 |
2012/04/06 | 115,400 | 116,000 | 108,500 | 111,800 | 141 |
2012/04/05 | 101,000 | 120,200 | 100,300 | 115,400 | 278 |
2012/04/04 | 106,000 | 110,000 | 104,800 | 105,600 | 191 |
2012/04/03 | 129,000 | 135,000 | 108,300 | 110,700 | 935 |
2012/04/02 | 105,000 | 114,000 | 102,500 | 114,000 | 265 |
2012/03/30 | 97,700 | 99,000 | 96,000 | 99,000 | 162 |
2012/03/29 | 95,200 | 96,500 | 93,500 | 96,000 | 145 |
2012/03/28 | 89,400 | 94,000 | 88,400 | 94,000 | 87 |
2012/03/27 | 93,100 | 93,100 | 88,000 | 91,000 | 118 |
2012/03/26 | 87,900 | 97,300 | 87,900 | 90,100 | 213 |
2012/03/23 | 88,000 | 88,000 | 85,400 | 87,000 | 76 |
2012/03/22 | 91,000 | 94,000 | 87,500 | 89,100 | 117 |
2012/03/21 | 83,500 | 92,000 | 83,500 | 91,000 | 293 |
2012/03/19 | 81,000 | 83,400 | 79,000 | 82,300 | 105 |
2012/03/16 | 81,500 | 81,900 | 79,600 | 79,800 | 51 |
2012/03/15 | 83,700 | 84,000 | 78,900 | 80,000 | 87 |
2012/03/14 | 85,000 | 85,200 | 82,200 | 83,600 | 112 |
2012/03/13 | 80,200 | 85,000 | 80,200 | 82,100 | 120 |
2012/03/12 | 76,000 | 79,400 | 76,000 | 78,300 | 139 |
2012/03/09 | 72,000 | 72,900 | 72,000 | 72,800 | 44 |
2012/03/08 | 72,000 | 72,000 | 71,000 | 71,700 | 30 |
2012/03/07 | 71,500 | 72,000 | 70,800 | 72,000 | 36 |
2012/03/06 | 73,700 | 73,700 | 71,000 | 71,000 | 97 |
2012/03/05 | 71,400 | 72,400 | 71,100 | 72,200 | 70 |
2012/03/02 | 71,500 | 72,300 | 71,200 | 71,200 | 17 |
2012/03/01 | 70,800 | 71,900 | 70,800 | 71,100 | 14 |
2012/02/29 | 73,100 | 73,100 | 70,800 | 70,800 | 37 |
2012/02/28 | 72,500 | 72,500 | 70,200 | 72,000 | 69 |
2012/02/27 | 72,000 | 72,400 | 71,500 | 72,000 | 36 |
2012/02/24 | 71,700 | 71,700 | 70,500 | 70,500 | 44 |
2012/02/23 | 71,900 | 72,100 | 70,400 | 71,300 | 99 |
2012/02/22 | 72,000 | 72,000 | 70,500 | 71,500 | 66 |
2012/02/21 | 72,400 | 72,400 | 71,500 | 71,500 | 21 |
2012/02/20 | 72,900 | 72,900 | 71,900 | 71,900 | 31 |
2012/02/17 | 71,700 | 72,500 | 71,700 | 71,800 | 11 |
2012/02/16 | 71,500 | 71,500 | 70,000 | 71,300 | 34 |
2012/02/15 | 71,300 | 72,300 | 70,500 | 70,500 | 43 |
2012/02/14 | 71,800 | 72,700 | 71,000 | 71,300 | 33 |
2012/02/13 | 72,000 | 72,000 | 71,600 | 71,600 | 22 |
2012/02/10 | 72,000 | 73,500 | 71,600 | 72,300 | 24 |
2012/02/09 | 73,700 | 73,700 | 72,000 | 72,000 | 18 |
2012/02/08 | 75,000 | 76,000 | 72,300 | 72,300 | 46 |
2012/02/07 | 73,900 | 75,000 | 73,800 | 75,000 | 20 |
2012/02/06 | 73,000 | 73,800 | 72,900 | 73,700 | 26 |
2012/02/03 | 71,000 | 72,500 | 70,500 | 71,700 | 43 |
2012/02/02 | 70,500 | 70,900 | 70,000 | 70,100 | 37 |
2012/02/01 | 69,000 | 69,500 | 68,700 | 69,500 | 21 |
2012/01/31 | 71,000 | 71,000 | 69,500 | 69,600 | 6 |
2012/01/30 | 70,000 | 71,600 | 69,500 | 69,500 | 12 |
2012/01/27 | 69,000 | 69,100 | 69,000 | 69,000 | 4 |
2012/01/26 | 69,000 | 69,000 | 68,000 | 68,100 | 5 |
2012/01/25 | 68,000 | 69,900 | 68,000 | 69,000 | 11 |
2012/01/24 | 67,700 | 67,700 | 67,700 | 67,700 | 2 |
2012/01/23 | 67,600 | 68,000 | 67,500 | 67,500 | 11 |
2012/01/20 | 69,200 | 69,200 | 67,400 | 67,600 | 11 |
2012/01/19 | 68,800 | 68,800 | 68,800 | 68,800 | 10 |
2012/01/18 | 67,900 | 69,000 | 66,900 | 69,000 | 12 |
2012/01/17 | 68,200 | 68,200 | 67,900 | 67,900 | 16 |
2012/01/16 | 68,200 | 69,000 | 68,200 | 69,000 | 11 |
2012/01/13 | 69,000 | 69,500 | 68,800 | 69,000 | 20 |
2012/01/12 | 72,000 | 72,000 | 68,700 | 70,100 | 24 |
2012/01/11 | 71,000 | 71,900 | 70,000 | 71,700 | 69 |
2012/01/10 | 74,000 | 74,900 | 70,500 | 71,000 | 99 |
2012/01/06 | 70,500 | 72,400 | 70,500 | 72,000 | 52 |
2012/01/05 | 70,500 | 70,500 | 69,300 | 70,500 | 25 |
2012/01/04 | 71,600 | 71,600 | 70,000 | 70,500 | 19 |