2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	748	764	748	764	18,800	382
2013-12-27	750	757	746	746	12,600	373
2013-12-26	720	740	720	740	13,400	370
2013-12-25	728	731	710	717	52,900	358.50
2013-12-24	742	744	732	734	27,000	367
2013-12-20	763	763	743	745	28,700	372.50
2013-12-19	748	760	740	759	25,900	379.50
2013-12-18	742	753	742	748	13,900	374
2013-12-17	736	743	736	742	9,300	371
2013-12-16	758	764	719	736	46,100	368
2013-12-13	768	776	762	765	28,200	382.50
2013-12-12	771	775	771	774	4,700	387
2013-12-11	780	780	772	774	8,200	387
2013-12-10	779	779	772	778	10,400	389
2013-12-09	771	784	771	779	12,500	389.50
2013-12-06	773	775	768	770	6,600	385
2013-12-05	783	783	773	773	4,900	386.50
2013-12-04	778	786	773	773	10,400	386.50
2013-12-03	786	788	778	778	14,900	389
2013-12-02	776	782	776	781	9,600	390.50
2013-11-29	786	786	775	778	9,000	389
2013-11-28	782	788	782	786	5,400	393
2013-11-27	790	792	785	786	8,300	393
2013-11-26	794	797	790	793	12,700	396.50
2013-11-25	801	801	793	799	11,100	399.50
2013-11-22	802	802	793	796	14,400	398
2013-11-21	799	804	795	801	9,900	400.50
2013-11-20	800	800	789	798	11,600	399
2013-11-19	785	798	785	796	10,500	398
2013-11-18	777	834	773	784	45,300	392
2013-11-15	777	780	770	775	11,700	387.50
2013-11-14	758	783	758	769	19,200	384.50
2013-11-13	752	763	752	762	18,100	381
2013-11-12	750	754	750	752	7,200	376
2013-11-11	751	754	750	750	9,100	375
2013-11-08	751	754	749	750	13,600	375
2013-11-07	759	764	758	758	11,500	379
2013-11-06	750	760	750	752	11,900	376
2013-11-05	754	771	718	759	39,000	379.50
2013-11-01	775	775	749	750	34,700	375
2013-10-31	790	790	780	780	18,000	390
2013-10-30	795	800	790	790	23,100	395
2013-10-29	789	803	785	795	51,700	397.50
2013-10-28	838	842	833	838	31,800	419
2013-10-25	833	844	828	838	35,100	419
2013-10-24	826	837	815	835	40,900	417.50
2013-10-23	849	849	836	836	28,900	418
2013-10-22	842	850	840	846	38,400	423
2013-10-21	824	840	822	836	45,100	418
2013-10-18	820	821	810	817	41,400	408.50
2013-10-17	808	815	806	815	29,900	407.50
2013-10-16	792	805	792	802	35,100	401
2013-10-15	795	799	793	798	15,800	399
2013-10-11	780	796	780	791	15,500	395.50
2013-10-10	771	783	771	777	13,300	388.50
2013-10-09	757	777	757	771	9,700	385.50
2013-10-08	751	770	741	766	19,300	383
2013-10-07	779	779	760	761	13,300	380.50
2013-10-04	780	786	755	776	31,400	388
2013-10-03	780	792	777	790	20,800	395
2013-10-02	810	813	781	786	31,800	393
2013-10-01	817	820	810	811	18,000	405.50
2013-09-30	813	820	802	815	22,500	407.50
2013-09-27	795	820	792	810	37,600	405
2013-09-26	773	789	771	786	32,800	393
2013-09-25	772	773	764	771	19,700	385.50
2013-09-24	741	766	741	766	26,900	383
2013-09-20	745	745	728	739	35,900	369.50
2013-09-19	713	727	711	726	22,400	363
2013-09-18	712	718	710	710	12,000	355
2013-09-17	701	711	701	707	10,400	353.50
2013-09-13	705	708	697	698	23,600	349
2013-09-12	699	700	694	699	8,100	349.50
2013-09-11	698	700	693	697	21,500	348.50
2013-09-10	688	697	687	697	10,000	348.50
2013-09-09	694	696	686	688	16,800	344
2013-09-06	679	685	671	674	13,900	337
2013-09-05	672	691	669	685	17,500	342.50
2013-09-04	662	672	659	670	26,100	335
2013-09-03	658	673	658	662	29,000	331
2013-09-02	680	682	657	657	34,800	328.50
2013-08-30	691	693	674	676	24,600	338
2013-08-29	690	693	686	693	9,000	346.50
2013-08-28	694	694	680	693	13,500	346.50
2013-08-27	707	707	677	696	27,800	348
2013-08-26	694	697	692	697	9,800	348.50
2013-08-23	695	696	693	694	9,200	347
2013-08-22	692	697	692	695	9,100	347.50
2013-08-21	695	698	694	697	9,300	348.50
2013-08-20	708	708	698	698	15,900	349
2013-08-19	706	706	698	703	13,400	351.50
2013-08-16	700	702	698	698	13,600	349
2013-08-15	700	702	698	700	7,900	350
2013-08-14	694	700	693	700	13,700	350
2013-08-13	707	707	691	694	14,400	347
2013-08-12	696	702	695	695	11,900	347.50
2013-08-09	706	707	702	702	13,700	351
2013-08-08	705	711	705	705	8,700	352.50
2013-08-07	710	710	705	705	11,300	352.50
2013-08-06	710	712	707	710	12,700	355
2013-08-05	710	715	709	710	12,000	355
2013-08-02	707	710	703	710	14,100	355
2013-08-01	704	710	701	710	8,400	355
2013-07-31	717	717	704	704	10,800	352
2013-07-30	704	720	701	714	11,900	357
2013-07-29	729	729	712	712	19,700	356
2013-07-26	728	730	721	730	13,900	365
2013-07-25	733	733	726	726	6,800	363
2013-07-24	740	740	726	728	11,100	364
2013-07-23	740	740	725	729	13,600	364.50
2013-07-22	730	734	726	732	9,900	366
2013-07-19	744	744	725	727	32,600	363.50
2013-07-18	735	740	731	735	13,900	367.50
2013-07-17	728	733	727	733	11,400	366.50
2013-07-16	735	735	728	728	13,000	364
2013-07-12	734	734	728	730	7,400	365
2013-07-11	734	735	729	733	13,300	366.50
2013-07-10	746	746	734	734	16,100	367
2013-07-09	744	744	734	740	12,800	370
2013-07-08	746	747	734	734	17,500	367
2013-07-05	732	738	726	733	18,100	366.50
2013-07-04	728	734	728	732	11,700	366
2013-07-03	737	737	726	729	12,700	364.50
2013-07-02	745	745	726	731	23,800	365.50
2013-07-01	726	730	717	725	22,500	362.50
2013-06-28	695	725	693	724	27,900	362
2013-06-27	694	694	680	694	17,300	347
2013-06-26	700	709	690	690	22,600	345
2013-06-25	715	717	684	706	28,800	353
2013-06-24	723	724	715	715	7,200	357.50
2013-06-21	739	739	708	713	24,200	356.50
2013-06-20	751	751	735	738	25,200	369
2013-06-19	738	750	723	732	13,200	366
2013-06-18	750	750	735	736	25,500	368
2013-06-17	740	746	738	738	15,600	369
2013-06-14	733	755	727	733	27,000	366.50
2013-06-13	735	737	706	719	19,900	359.50
2013-06-12	710	732	704	732	15,300	366
2013-06-11	725	745	720	725	34,600	362.50
2013-06-10	702	723	702	720	38,200	360
2013-06-07	700	701	644	672	75,400	336
2013-06-06	745	749	717	730	63,300	365
2013-06-05	750	773	749	755	43,700	377.50
2013-06-04	741	777	730	741	65,100	370.50
2013-06-03	730	760	728	736	54,900	368
2013-05-31	748	775	730	736	68,100	368
2013-05-30	817	822	746	760	103,400	380
2013-05-29	760	836	760	801	84,200	400.50
2013-05-28	788	810	750	757	77,900	378.50
2013-05-27	790	793	760	778	51,400	389
2013-05-24	831	868	730	790	140,500	395
2013-05-23	893	894	830	835	71,200	417.50
2013-05-22	897	902	879	893	42,700	446.50
2013-05-21	909	910	890	895	39,300	447.50
2013-05-20	925	925	889	894	39,600	447
2013-05-17	829	899	829	887	68,200	443.50
2013-05-16	870	875	803	844	106,400	422
2013-05-15	906	920	870	882	88,100	441
2013-05-14	906	914	899	913	83,500	456.50
2013-05-13	925	928	912	914	42,700	457
2013-05-10	937	940	916	922	56,900	461
2013-05-09	940	949	933	936	37,000	468
2013-05-08	949	953	936	939	79,400	469.50
2013-05-07	965	969	945	954	60,800	477
2013-05-02	943	963	941	960	54,500	480
2013-05-01	934	974	934	957	71,100	478.50
2013-04-30	935	959	928	937	58,500	468.50
2013-04-26	942	950	931	948	97,600	474
2013-04-25	942	954	937	942	162,000	471
2013-04-24	994	999	976	984	136,700	492
2013-04-23	994	1,000	991	994	98,600	497
2013-04-22	992	999	990	990	88,100	495
2013-04-19	997	999	986	991	67,500	495.50
2013-04-18	996	1,007	984	992	101,600	496
2013-04-17	998	1,000	981	985	82,700	492.50
2013-04-16	970	990	961	989	86,000	494.50
2013-04-15	953	978	953	969	45,300	484.50
2013-04-12	945	957	942	953	60,400	476.50
2013-04-11	948	957	935	945	50,600	472.50
2013-04-10	940	946	934	939	36,200	469.50
2013-04-09	983	985	925	945	150,200	472.50
2013-04-08	966	988	964	977	75,200	488.50
2013-04-05	990	995	956	964	79,600	482
2013-04-04	969	975	930	969	59,000	484.50
2013-04-03	950	989	945	970	78,000	485
2013-04-02	851	949	811	924	124,100	462
2013-04-01	994	998	855	872	128,300	436
2013-03-29	1,055	1,055	971	992	129,300	496
2013-03-28	915	1,049	913	1,008	202,200	504
2013-03-27	842	900	805	900	85,100	450
2013-03-26	1,690	1,698	1,640	1,667	50,000	416.75
2013-03-25	1,670	1,728	1,659	1,708	60,900	427
2013-03-22	1,600	1,655	1,591	1,624	33,200	406
2013-03-21	1,580	1,610	1,570	1,594	35,500	398.50
2013-03-19	1,583	1,597	1,552	1,581	32,600	395.25
2013-03-18	1,577	1,584	1,551	1,582	26,300	395.50
2013-03-15	1,530	1,549	1,524	1,540	48,700	385
2013-03-14	1,498	1,515	1,469	1,515	25,400	378.75
2013-03-13	1,440	1,484	1,427	1,484	21,700	371
2013-03-12	1,443	1,454	1,415	1,438	24,400	359.50
2013-03-11	1,436	1,465	1,430	1,442	17,200	360.50
2013-03-08	1,458	1,470	1,420	1,431	41,300	357.75
2013-03-07	1,482	1,487	1,455	1,457	14,200	364.25
2013-03-06	1,486	1,486	1,470	1,481	20,500	370.25
2013-03-05	1,459	1,498	1,440	1,467	40,000	366.75
2013-03-04	1,497	1,501	1,445	1,465	38,900	366.25
2013-03-01	1,435	1,536	1,434	1,467	82,800	366.75
2013-02-28	1,407	1,517	1,404	1,455	162,600	363.75
2013-02-27	1,600	1,605	1,402	1,403	205,000	350.75
2013-02-26	1,510	1,599	1,501	1,599	96,100	399.75
2013-02-25	1,575	1,609	1,537	1,576	71,700	394
2013-02-22	1,464	1,610	1,462	1,573	99,700	393.25
2013-02-21	1,450	1,480	1,410	1,462	58,400	365.50
2013-02-20	1,450	1,490	1,421	1,474	64,900	368.50
2013-02-19	1,367	1,428	1,367	1,428	53,300	357
2013-02-18	1,270	1,350	1,270	1,349	70,700	337.25
2013-02-15	1,300	1,318	1,240	1,264	50,500	316
2013-02-14	1,240	1,296	1,222	1,295	80,000	323.75
2013-02-13	1,259	1,294	1,199	1,210	85,500	302.50
2013-02-12	1,201	1,248	1,201	1,240	45,900	310
2013-02-08	1,228	1,228	1,200	1,201	29,300	300.25
2013-02-07	1,223	1,230	1,211	1,230	13,100	307.50
2013-02-06	1,238	1,239	1,184	1,218	19,400	304.50
2013-02-05	1,198	1,261	1,181	1,208	41,300	302
2013-02-04	1,168	1,212	1,142	1,210	55,300	302.50
2013-02-01	1,116	1,149	1,112	1,138	35,700	284.50
2013-01-31	1,081	1,099	1,081	1,098	18,900	274.50
2013-01-30	1,071	1,095	1,071	1,085	26,300	271.25
2013-01-29	1,065	1,089	1,062	1,067	19,300	266.75
2013-01-28	1,106	1,130	1,063	1,085	31,900	271.25
2013-01-25	1,090	1,100	1,082	1,086	17,200	271.50
2013-01-24	1,070	1,084	1,068	1,077	22,100	269.25
2013-01-23	1,068	1,086	1,060	1,075	9,000	268.75
2013-01-22	1,081	1,084	1,071	1,075	15,200	268.75
2013-01-21	1,096	1,119	1,066	1,080	30,400	270
2013-01-18	1,071	1,096	1,060	1,096	31,000	274
2013-01-17	1,065	1,071	1,040	1,041	31,500	260.25
2013-01-16	1,025	1,076	1,021	1,072	54,400	268
2013-01-15	1,025	1,030	1,010	1,010	36,800	252.50
2013-01-11	1,045	1,046	1,016	1,025	29,400	256.25
2013-01-10	1,027	1,050	1,025	1,042	24,100	260.50
2013-01-09	1,010	1,068	1,010	1,050	30,100	262.50
2013-01-08	1,096	1,096	1,005	1,040	28,300	260
2013-01-07	1,100	1,115	1,077	1,115	67,000	278.75
2013-01-04	1,005	1,116	1,005	1,067	127,200	266.75

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06月
日	月	火	水	木	金	土
« 05月31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