2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	905	972	905	970	54,200	242.50
2012-12-27	876	920	875	920	23,200	230
2012-12-26	890	896	870	874	34,200	218.50
2012-12-25	861	888	845	888	88,600	222
2012-12-21	865	877	842	843	24,000	210.75
2012-12-20	880	880	823	863	63,600	215.75
2012-12-19	851	878	849	872	56,700	218
2012-12-18	830	844	820	844	39,000	211
2012-12-17	795	819	795	815	59,700	203.75
2012-12-14	773	795	771	793	58,700	198.25
2012-12-13	771	775	767	773	14,000	193.25
2012-12-12	774	774	762	767	24,300	191.75
2012-12-11	761	770	750	763	53,000	190.75
2012-12-10	775	777	771	776	41,800	194
2012-12-07	765	766	750	765	27,000	191.25
2012-12-06	754	767	753	767	21,800	191.75
2012-12-05	750	753	748	752	3,200	188
2012-12-04	754	755	745	749	9,000	187.25
2012-12-03	751	757	751	754	3,600	188.50
2012-11-30	755	755	748	748	4,200	187
2012-11-29	748	749	740	749	7,200	187.25
2012-11-28	759	759	740	743	12,000	185.75
2012-11-27	752	761	752	758	7,300	189.50
2012-11-26	768	768	759	760	13,300	190
2012-11-22	759	762	751	761	11,500	190.25
2012-11-21	734	755	732	747	19,000	186.75
2012-11-20	747	747	733	734	13,300	183.50
2012-11-19	733	735	727	733	4,900	183.25
2012-11-16	724	733	723	727	3,900	181.75
2012-11-15	716	729	713	729	3,900	182.25
2012-11-14	714	719	712	716	4,600	179
2012-11-13	714	719	710	719	2,300	179.75
2012-11-12	727	727	708	713	9,200	178.25
2012-11-09	725	725	715	725	10,400	181.25
2012-11-08	733	733	717	729	17,700	182.25
2012-11-07	735	738	728	738	8,700	184.50
2012-11-06	747	752	732	732	9,500	183
2012-11-05	747	752	740	741	12,700	185.25
2012-11-02	733	754	732	748	41,500	187
2012-11-01	727	731	719	729	14,100	182.25
2012-10-31	726	732	726	727	5,400	181.75
2012-10-30	732	732	724	727	7,500	181.75
2012-10-29	725	734	723	729	17,200	182.25
2012-10-26	750	751	741	741	13,900	185.25
2012-10-25	746	756	745	746	11,600	186.50
2012-10-24	750	755	743	743	16,100	185.75
2012-10-23	752	754	749	753	7,900	188.25
2012-10-22	755	760	745	754	19,200	188.50
2012-10-19	776	776	752	762	31,800	190.50
2012-10-18	763	765	758	761	2,900	190.25
2012-10-17	762	766	752	765	8,600	191.25
2012-10-16	759	780	750	757	12,500	189.25
2012-10-15	754	757	745	750	13,200	187.50
2012-10-12	768	779	755	755	77,200	188.75
2012-10-11	752	767	751	756	15,000	189
2012-10-10	771	772	752	760	11,200	190
2012-10-09	780	799	764	769	41,700	192.25
2012-10-05	781	783	760	780	30,700	195
2012-10-04	765	786	760	779	44,600	194.75
2012-10-03	733	750	733	750	20,200	187.50
2012-10-02	735	736	727	732	4,900	183
2012-10-01	718	732	718	725	14,300	181.25
2012-09-28	716	721	714	718	7,400	179.50
2012-09-27	725	725	705	722	9,600	180.50
2012-09-26	725	726	718	721	8,600	180.25
2012-09-25	723	730	723	725	2,800	181.25
2012-09-24	730	733	723	723	12,300	180.75
2012-09-21	700	715	700	715	5,700	178.75
2012-09-20	715	715	700	708	12,100	177
2012-09-19	700	700	680	700	10,000	175
2012-09-18	705	705	680	698	16,500	174.50
2012-09-14	720	720	695	705	19,500	176.25
2012-09-13	700	723	700	700	4,600	175
2012-09-12	698	705	695	700	2,900	175
2012-09-11	708	708	698	698	6,800	174.50
2012-09-10	707	712	707	707	6,000	176.75
2012-09-07	711	715	709	709	12,000	177.25
2012-09-06	708	718	707	709	7,600	177.25
2012-09-05	733	733	692	708	11,700	177
2012-09-04	738	740	733	733	3,100	183.25
2012-09-03	734	738	733	738	7,900	184.50
2012-08-31	736	736	725	733	20,000	183.25
2012-08-30	772	775	702	733	39,000	183.25
2012-08-29	760	767	749	767	11,600	191.75
2012-08-28	765	765	755	758	5,400	189.50
2012-08-27	750	764	749	764	10,300	191
2012-08-24	742	750	735	750	5,600	187.50
2012-08-23	734	745	730	745	5,900	186.25
2012-08-22	738	742	734	736	7,300	184
2012-08-21	750	754	735	735	5,700	183.75
2012-08-20	761	761	740	750	11,900	187.50
2012-08-17	742	742	730	731	3,800	182.75
2012-08-16	742	747	730	735	6,400	183.75
2012-08-15	725	746	724	746	17,900	186.50
2012-08-14	719	735	716	725	16,500	181.25
2012-08-13	694	719	690	718	23,300	179.50
2012-08-10	698	699	695	696	5,800	174
2012-08-09	696	696	695	696	1,000	174
2012-08-08	704	704	694	694	9,500	173.50
2012-08-07	698	699	691	699	1,500	174.75
2012-08-06	700	700	690	698	2,700	174.50
2012-08-03	702	703	693	702	3,100	175.50
2012-08-02	699	701	689	700	6,200	175
2012-08-01	684	695	682	694	4,300	173.50
2012-07-31	687	695	686	686	3,900	171.50
2012-07-30	693	696	685	687	3,200	171.75
2012-07-27	673	693	672	689	5,000	172.25
2012-07-26	673	678	670	673	3,300	168.25
2012-07-25	675	682	673	673	5,600	168.25
2012-07-24	685	685	676	676	3,800	169
2012-07-23	675	699	675	685	15,100	171.25
2012-07-20	665	674	664	673	4,500	168.25
2012-07-19	675	675	670	674	2,700	168.50
2012-07-18	672	674	666	672	3,700	168
2012-07-17	670	674	662	666	3,100	166.50
2012-07-13	663	670	659	660	5,400	165
2012-07-12	670	676	660	663	6,300	165.75
2012-07-11	674	676	665	675	7,400	168.75
2012-07-10	677	678	666	674	11,200	168.50
2012-07-09	682	685	668	678	14,400	169.50
2012-07-06	695	695	680	685	9,100	171.25
2012-07-05	697	699	694	695	6,800	173.75
2012-07-04	697	699	695	699	5,800	174.75
2012-07-03	694	699	690	699	10,400	174.75
2012-07-02	700	700	697	698	8,600	174.50
2012-06-29	699	699	695	697	4,400	174.25
2012-06-28	700	700	698	699	6,500	174.75
2012-06-27	699	701	699	699	7,000	174.75
2012-06-26	697	700	692	699	8,000	174.75
2012-06-25	698	708	696	700	10,900	175
2012-06-22	698	700	692	700	7,000	175
2012-06-21	700	704	697	699	10,900	174.75
2012-06-20	700	705	699	699	14,400	174.75
2012-06-19	708	718	698	700	12,600	175
2012-06-18	720	720	695	709	24,400	177.25
2012-06-15	719	720	700	700	26,200	175
2012-06-14	725	739	703	704	22,600	176
2012-06-13	710	720	709	718	13,800	179.50
2012-06-12	694	715	689	702	19,500	175.50
2012-06-11	680	696	680	694	12,600	173.50
2012-06-08	684	684	657	675	19,200	168.75
2012-06-07	679	687	657	685	11,200	171.25
2012-06-06	645	650	633	650	33,000	162.50
2012-06-05	647	649	625	625	37,200	156.25
2012-06-04	663	663	625	647	39,200	161.75
2012-06-01	702	702	670	670	38,700	167.50
2012-05-31	704	704	682	702	9,300	175.50
2012-05-30	690	711	688	702	15,200	175.50
2012-05-29	675	680	670	675	4,900	168.75
2012-05-28	678	690	665	690	11,300	172.50
2012-05-25	704	710	686	700	6,400	175
2012-05-24	685	704	672	704	24,800	176
2012-05-23	641	672	639	655	11,100	163.75
2012-05-22	640	649	640	644	4,500	161
2012-05-21	626	640	619	638	6,000	159.50
2012-05-18	625	645	620	625	11,500	156.25
2012-05-17	638	665	637	665	10,200	166.25
2012-05-16	645	654	622	638	15,700	159.50
2012-05-15	659	659	596	645	50,800	161.25
2012-05-14	700	700	651	657	38,600	164.25
2012-05-11	727	730	721	726	14,500	181.50
2012-05-10	719	728	718	726	5,800	181.50
2012-05-09	725	731	719	728	15,300	182
2012-05-08	719	728	718	728	8,500	182
2012-05-07	734	734	715	718	10,100	179.50
2012-05-02	744	751	738	751	12,000	187.75
2012-05-01	731	747	725	744	18,500	186
2012-04-27	750	755	741	755	13,400	188.75
2012-04-26	750	760	745	758	24,300	189.50
2012-04-25	720	756	717	745	65,200	186.25
2012-04-24	757	757	726	733	55,500	183.25
2012-04-23	765	770	759	761	37,500	190.25
2012-04-20	757	766	752	764	17,000	191
2012-04-19	769	769	758	761	33,200	190.25
2012-04-18	780	782	768	779	32,800	194.75
2012-04-17	782	785	773	778	23,700	194.50
2012-04-16	783	784	775	779	15,800	194.75
2012-04-13	780	789	772	773	24,700	193.25
2012-04-12	760	772	756	772	20,600	193
2012-04-11	754	759	745	754	17,500	188.50
2012-04-10	755	773	754	758	26,000	189.50
2012-04-09	760	766	752	753	23,600	188.25
2012-04-06	757	762	751	762	14,900	190.50
2012-04-05	760	762	740	751	27,900	187.75
2012-04-04	791	795	750	773	55,700	193.25
2012-04-03	819	830	793	795	37,500	198.75
2012-04-02	809	820	800	804	45,200	201
2012-03-30	784	805	783	790	38,200	197.50
2012-03-29	772	831	766	782	55,300	195.50
2012-03-28	720	762	719	757	45,100	189.25
2012-03-27	1,400	1,432	1,399	1,432	8,800	179
2012-03-26	1,411	1,420	1,398	1,398	12,100	174.75
2012-03-23	1,439	1,439	1,396	1,400	9,100	175
2012-03-22	1,479	1,479	1,415	1,425	25,300	178.13
2012-03-21	1,411	1,495	1,402	1,458	22,200	182.25
2012-03-19	1,368	1,430	1,368	1,412	19,300	176.50
2012-03-16	1,389	1,420	1,356	1,375	25,400	171.88
2012-03-15	1,430	1,445	1,346	1,388	39,000	173.50
2012-03-14	1,548	1,572	1,432	1,460	37,800	182.50
2012-03-13	1,435	1,520	1,430	1,520	58,900	190
2012-03-12	1,410	1,470	1,392	1,405	29,300	175.63
2012-03-09	1,250	1,368	1,230	1,336	45,900	167
2012-03-08	1,192	1,233	1,192	1,228	12,600	153.50
2012-03-07	1,183	1,188	1,175	1,188	9,600	148.50
2012-03-06	1,200	1,204	1,195	1,203	8,800	150.38
2012-03-05	1,240	1,240	1,180	1,194	20,700	149.25
2012-03-02	1,206	1,214	1,165	1,196	25,300	149.50
2012-03-01	1,076	1,239	1,076	1,146	43,400	143.25
2012-02-29	1,074	1,076	1,060	1,066	2,200	133.25
2012-02-28	1,075	1,075	1,070	1,074	900	134.25
2012-02-27	1,053	1,085	1,053	1,075	4,800	134.38
2012-02-24	1,050	1,053	1,050	1,052	1,300	131.50
2012-02-23	1,022	1,050	1,022	1,050	3,600	131.25
2012-02-22	1,020	1,025	1,014	1,025	1,700	128.13
2012-02-21	1,010	1,010	1,010	1,010	1,400	126.25
2012-02-20	1,008	1,019	1,007	1,010	3,900	126.25
2012-02-17	999	1,049	985	1,001	6,200	125.13
2012-02-16	992	998	989	995	3,300	124.38
2012-02-15	979	995	979	994	2,200	124.25
2012-02-14	970	979	970	975	500	121.88
2012-02-13	971	971	970	970	600	121.25
2012-02-10	968	974	965	974	2,700	121.75
2012-02-09	985	985	956	968	4,000	121
2012-02-08	988	988	988	988	200	123.50
2012-02-07	992	992	986	986	1,000	123.25
2012-02-06	995	999	990	991	2,900	123.88
2012-02-03	1,000	1,000	995	995	1,700	124.38
2012-02-02	1,000	1,002	1,000	1,000	400	125
2012-02-01	1,000	1,005	1,000	1,000	900	125
2012-01-31	991	1,010	991	998	1,800	124.75
2012-01-30	1,009	1,009	1,000	1,000	2,600	125
2012-01-27	1,015	1,015	1,008	1,008	500	126
2012-01-26	1,015	1,018	1,015	1,018	300	127.25
2012-01-25	1,015	1,015	1,015	1,015	200	126.88
2012-01-24	1,020	1,020	1,007	1,007	1,900	125.88
2012-01-23	1,030	1,030	1,011	1,011	3,300	126.38
2012-01-20	1,049	1,049	1,010	1,025	1,200	128.13

分割・併合履歴： [2015-04-27]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31