2198 アイ・ケイ・ケイホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 617 | 609 | 614 | 29,900 | 614 |
| 2015-12-29 | 602 | 608 | 597 | 608 | 22,500 | 608 |
| 2015-12-28 | 591 | 596 | 591 | 595 | 12,800 | 595 |
| 2015-12-25 | 594 | 595 | 587 | 590 | 22,100 | 590 |
| 2015-12-24 | 600 | 604 | 595 | 595 | 20,700 | 595 |
| 2015-12-22 | 592 | 599 | 592 | 598 | 17,000 | 598 |
| 2015-12-21 | 596 | 598 | 591 | 594 | 19,200 | 594 |
| 2015-12-18 | 600 | 610 | 591 | 596 | 63,100 | 596 |
| 2015-12-17 | 591 | 600 | 588 | 596 | 33,000 | 596 |
| 2015-12-16 | 591 | 593 | 581 | 586 | 17,700 | 586 |
| 2015-12-15 | 583 | 600 | 581 | 581 | 32,100 | 581 |
| 2015-12-14 | 591 | 591 | 582 | 584 | 27,300 | 584 |
| 2015-12-11 | 595 | 597 | 589 | 591 | 30,200 | 591 |
| 2015-12-10 | 598 | 598 | 587 | 589 | 26,000 | 589 |
| 2015-12-09 | 594 | 600 | 593 | 597 | 23,500 | 597 |
| 2015-12-08 | 599 | 599 | 590 | 594 | 21,700 | 594 |
| 2015-12-07 | 596 | 599 | 594 | 594 | 22,100 | 594 |
| 2015-12-04 | 587 | 591 | 587 | 590 | 18,500 | 590 |
| 2015-12-03 | 585 | 593 | 584 | 589 | 30,400 | 589 |
| 2015-12-02 | 592 | 592 | 584 | 585 | 15,000 | 585 |
| 2015-12-01 | 585 | 591 | 580 | 588 | 24,100 | 588 |
| 2015-11-30 | 578 | 589 | 576 | 584 | 27,600 | 584 |
| 2015-11-27 | 572 | 578 | 572 | 574 | 14,400 | 574 |
| 2015-11-26 | 572 | 578 | 572 | 572 | 14,100 | 572 |
| 2015-11-25 | 590 | 590 | 570 | 573 | 32,900 | 573 |
| 2015-11-24 | 572 | 588 | 572 | 586 | 56,000 | 586 |
| 2015-11-20 | 560 | 563 | 559 | 563 | 31,200 | 563 |
| 2015-11-19 | 559 | 560 | 556 | 559 | 27,200 | 559 |
| 2015-11-18 | 555 | 558 | 555 | 557 | 13,100 | 557 |
| 2015-11-17 | 557 | 557 | 553 | 554 | 13,900 | 554 |
| 2015-11-16 | 555 | 557 | 552 | 555 | 15,600 | 555 |
| 2015-11-13 | 555 | 556 | 553 | 555 | 8,400 | 555 |
| 2015-11-12 | 554 | 558 | 552 | 555 | 15,400 | 555 |
| 2015-11-11 | 551 | 555 | 550 | 554 | 10,900 | 554 |
| 2015-11-10 | 554 | 554 | 550 | 551 | 7,500 | 551 |
| 2015-11-09 | 550 | 558 | 550 | 553 | 24,100 | 553 |
| 2015-11-06 | 545 | 546 | 541 | 546 | 12,500 | 546 |
| 2015-11-05 | 542 | 545 | 538 | 539 | 13,300 | 539 |
| 2015-11-04 | 551 | 551 | 540 | 541 | 9,800 | 541 |
| 2015-11-02 | 546 | 546 | 539 | 542 | 18,200 | 542 |
| 2015-10-30 | 551 | 553 | 544 | 549 | 34,200 | 549 |
| 2015-10-29 | 550 | 555 | 548 | 551 | 22,000 | 551 |
| 2015-10-28 | 552 | 552 | 541 | 549 | 35,200 | 549 |
| 2015-10-27 | 556 | 566 | 556 | 558 | 92,200 | 558 |
| 2015-10-26 | 567 | 567 | 562 | 563 | 18,600 | 563 |
| 2015-10-23 | 560 | 564 | 556 | 559 | 19,800 | 559 |
| 2015-10-22 | 558 | 560 | 556 | 557 | 11,400 | 557 |
| 2015-10-21 | 556 | 561 | 556 | 559 | 11,500 | 559 |
| 2015-10-20 | 569 | 569 | 558 | 560 | 22,400 | 560 |
| 2015-10-19 | 560 | 568 | 557 | 565 | 10,500 | 565 |
| 2015-10-16 | 558 | 569 | 553 | 559 | 21,700 | 559 |
| 2015-10-15 | 544 | 557 | 544 | 556 | 10,200 | 556 |
| 2015-10-14 | 550 | 554 | 546 | 546 | 11,100 | 546 |
| 2015-10-13 | 551 | 554 | 549 | 552 | 14,500 | 552 |
| 2015-10-09 | 541 | 549 | 540 | 549 | 20,400 | 549 |
| 2015-10-08 | 547 | 547 | 540 | 541 | 17,900 | 541 |
| 2015-10-07 | 548 | 548 | 538 | 545 | 20,500 | 545 |
| 2015-10-06 | 540 | 548 | 540 | 548 | 16,700 | 548 |
| 2015-10-05 | 545 | 545 | 530 | 536 | 27,000 | 536 |
| 2015-10-02 | 528 | 540 | 528 | 534 | 24,900 | 534 |
| 2015-10-01 | 529 | 534 | 526 | 528 | 12,000 | 528 |
| 2015-09-30 | 520 | 536 | 520 | 527 | 19,100 | 527 |
| 2015-09-29 | 529 | 531 | 520 | 520 | 16,700 | 520 |
| 2015-09-28 | 525 | 533 | 525 | 530 | 16,700 | 530 |
| 2015-09-25 | 521 | 525 | 518 | 525 | 20,900 | 525 |
| 2015-09-24 | 530 | 530 | 520 | 520 | 20,400 | 520 |
| 2015-09-18 | 544 | 545 | 533 | 535 | 28,800 | 535 |
| 2015-09-17 | 530 | 537 | 526 | 537 | 15,100 | 537 |
| 2015-09-16 | 532 | 534 | 526 | 529 | 10,100 | 529 |
| 2015-09-15 | 531 | 535 | 522 | 523 | 17,900 | 523 |
| 2015-09-14 | 536 | 543 | 530 | 531 | 11,400 | 531 |
| 2015-09-11 | 535 | 552 | 532 | 540 | 29,500 | 540 |
| 2015-09-10 | 522 | 531 | 517 | 530 | 11,100 | 530 |
| 2015-09-09 | 520 | 545 | 515 | 529 | 27,800 | 529 |
| 2015-09-08 | 520 | 521 | 505 | 510 | 28,200 | 510 |
| 2015-09-07 | 520 | 534 | 511 | 521 | 29,400 | 521 |
| 2015-09-04 | 548 | 548 | 520 | 526 | 39,200 | 526 |
| 2015-09-03 | 552 | 557 | 540 | 542 | 24,800 | 542 |
| 2015-09-02 | 544 | 562 | 544 | 552 | 22,500 | 552 |
| 2015-09-01 | 573 | 573 | 546 | 560 | 30,400 | 560 |
| 2015-08-31 | 537 | 595 | 535 | 578 | 68,900 | 578 |
| 2015-08-28 | 540 | 561 | 529 | 539 | 50,800 | 539 |
| 2015-08-27 | 530 | 557 | 530 | 540 | 28,700 | 540 |
| 2015-08-26 | 515 | 526 | 514 | 523 | 40,300 | 523 |
| 2015-08-25 | 495 | 530 | 471 | 509 | 64,600 | 509 |
| 2015-08-24 | 565 | 565 | 533 | 537 | 59,700 | 537 |
| 2015-08-21 | 592 | 592 | 575 | 575 | 32,300 | 575 |
| 2015-08-20 | 606 | 609 | 596 | 599 | 27,200 | 599 |
| 2015-08-19 | 603 | 608 | 602 | 605 | 15,200 | 605 |
| 2015-08-18 | 602 | 605 | 598 | 602 | 12,200 | 602 |
| 2015-08-17 | 597 | 602 | 595 | 599 | 14,100 | 599 |
| 2015-08-14 | 599 | 600 | 594 | 599 | 15,700 | 599 |
| 2015-08-13 | 607 | 609 | 598 | 600 | 19,600 | 600 |
| 2015-08-12 | 612 | 613 | 606 | 607 | 14,700 | 607 |
| 2015-08-11 | 605 | 614 | 602 | 612 | 25,400 | 612 |
| 2015-08-10 | 596 | 606 | 594 | 606 | 32,800 | 606 |
| 2015-08-07 | 590 | 596 | 589 | 596 | 27,500 | 596 |
| 2015-08-06 | 592 | 597 | 587 | 594 | 25,600 | 594 |
| 2015-08-05 | 591 | 594 | 586 | 591 | 19,900 | 591 |
| 2015-08-04 | 596 | 596 | 588 | 591 | 15,600 | 591 |
| 2015-08-03 | 585 | 592 | 584 | 588 | 17,500 | 588 |
| 2015-07-31 | 580 | 588 | 578 | 585 | 14,800 | 585 |
| 2015-07-30 | 574 | 583 | 574 | 578 | 19,200 | 578 |
| 2015-07-29 | 572 | 575 | 570 | 573 | 22,800 | 573 |
| 2015-07-28 | 573 | 577 | 566 | 572 | 33,800 | 572 |
| 2015-07-27 | 594 | 594 | 578 | 582 | 34,700 | 582 |
| 2015-07-24 | 595 | 597 | 594 | 594 | 13,100 | 594 |
| 2015-07-23 | 595 | 599 | 594 | 598 | 13,100 | 598 |
| 2015-07-22 | 594 | 597 | 592 | 595 | 14,000 | 595 |
| 2015-07-21 | 597 | 599 | 594 | 596 | 16,300 | 596 |
| 2015-07-17 | 602 | 602 | 592 | 596 | 21,500 | 596 |
| 2015-07-16 | 595 | 598 | 591 | 596 | 22,500 | 596 |
| 2015-07-15 | 600 | 600 | 589 | 589 | 25,100 | 589 |
| 2015-07-14 | 589 | 597 | 588 | 595 | 22,100 | 595 |
| 2015-07-13 | 571 | 596 | 571 | 576 | 38,600 | 576 |
| 2015-07-10 | 582 | 582 | 566 | 570 | 40,900 | 570 |
| 2015-07-09 | 595 | 597 | 555 | 584 | 79,900 | 584 |
| 2015-07-08 | 624 | 624 | 610 | 610 | 54,300 | 610 |
| 2015-07-07 | 627 | 632 | 621 | 621 | 35,900 | 621 |
| 2015-07-06 | 629 | 636 | 625 | 626 | 19,700 | 626 |
| 2015-07-03 | 629 | 633 | 629 | 629 | 14,000 | 629 |
| 2015-07-02 | 625 | 638 | 624 | 629 | 57,400 | 629 |
| 2015-07-01 | 623 | 625 | 620 | 622 | 31,600 | 622 |
| 2015-06-30 | 621 | 627 | 620 | 625 | 30,400 | 625 |
| 2015-06-29 | 620 | 626 | 620 | 623 | 51,000 | 623 |
| 2015-06-26 | 628 | 629 | 624 | 629 | 32,000 | 629 |
| 2015-06-25 | 625 | 630 | 625 | 628 | 31,100 | 628 |
| 2015-06-24 | 628 | 629 | 625 | 628 | 29,000 | 628 |
| 2015-06-23 | 627 | 630 | 627 | 629 | 32,400 | 629 |
| 2015-06-22 | 626 | 628 | 625 | 627 | 26,500 | 627 |
| 2015-06-19 | 630 | 630 | 627 | 627 | 34,300 | 627 |
| 2015-06-18 | 627 | 630 | 626 | 629 | 20,500 | 629 |
| 2015-06-17 | 626 | 628 | 625 | 627 | 18,100 | 627 |
| 2015-06-16 | 626 | 628 | 623 | 626 | 22,900 | 626 |
| 2015-06-15 | 626 | 629 | 623 | 626 | 29,100 | 626 |
| 2015-06-12 | 622 | 629 | 622 | 626 | 51,800 | 626 |
| 2015-06-11 | 622 | 628 | 621 | 628 | 29,200 | 628 |
| 2015-06-10 | 619 | 622 | 618 | 620 | 36,700 | 620 |
| 2015-06-09 | 623 | 626 | 620 | 620 | 42,000 | 620 |
| 2015-06-08 | 623 | 627 | 623 | 625 | 23,300 | 625 |
| 2015-06-05 | 624 | 627 | 622 | 625 | 42,800 | 625 |
| 2015-06-04 | 623 | 628 | 623 | 625 | 19,800 | 625 |
| 2015-06-03 | 621 | 625 | 620 | 624 | 34,900 | 624 |
| 2015-06-02 | 627 | 627 | 623 | 623 | 66,100 | 623 |
| 2015-06-01 | 637 | 640 | 627 | 627 | 76,400 | 627 |
| 2015-05-29 | 648 | 650 | 634 | 639 | 79,700 | 639 |
| 2015-05-28 | 641 | 650 | 639 | 644 | 39,500 | 644 |
| 2015-05-27 | 644 | 653 | 638 | 641 | 36,200 | 641 |
| 2015-05-26 | 648 | 651 | 646 | 646 | 23,800 | 646 |
| 2015-05-25 | 647 | 653 | 647 | 650 | 27,300 | 650 |
| 2015-05-22 | 649 | 655 | 644 | 647 | 40,200 | 647 |
| 2015-05-21 | 653 | 660 | 647 | 649 | 67,900 | 649 |
| 2015-05-20 | 642 | 648 | 639 | 646 | 75,300 | 646 |
| 2015-05-19 | 632 | 634 | 628 | 632 | 51,600 | 632 |
| 2015-05-18 | 621 | 639 | 620 | 629 | 43,000 | 629 |
| 2015-05-15 | 622 | 632 | 617 | 622 | 68,100 | 622 |
| 2015-05-14 | 631 | 633 | 626 | 626 | 52,700 | 626 |
| 2015-05-13 | 643 | 644 | 620 | 634 | 100,500 | 634 |
| 2015-05-12 | 645 | 647 | 640 | 643 | 33,400 | 643 |
| 2015-05-11 | 643 | 650 | 642 | 647 | 40,000 | 647 |
| 2015-05-08 | 640 | 643 | 635 | 643 | 51,000 | 643 |
| 2015-05-07 | 642 | 648 | 640 | 643 | 65,500 | 643 |
| 2015-05-01 | 652 | 655 | 648 | 652 | 88,300 | 652 |
| 2015-04-30 | 658 | 665 | 655 | 661 | 90,600 | 661 |
| 2015-04-28 | 681 | 681 | 661 | 666 | 156,800 | 666 |
| 2015-04-27 | 672 | 685 | 669 | 681 | 317,600 | 681 |
| 2015-04-24 | 1,345 | 1,346 | 1,331 | 1,335 | 293,700 | 667.50 |
| 2015-04-23 | 1,355 | 1,362 | 1,350 | 1,350 | 96,800 | 675 |
| 2015-04-22 | 1,366 | 1,374 | 1,363 | 1,364 | 67,300 | 682 |
| 2015-04-21 | 1,396 | 1,400 | 1,361 | 1,366 | 91,300 | 683 |
| 2015-04-20 | 1,386 | 1,409 | 1,385 | 1,400 | 56,400 | 700 |
| 2015-04-17 | 1,403 | 1,404 | 1,387 | 1,395 | 52,800 | 697.50 |
| 2015-04-16 | 1,394 | 1,413 | 1,390 | 1,399 | 51,100 | 699.50 |
| 2015-04-15 | 1,385 | 1,400 | 1,370 | 1,391 | 55,600 | 695.50 |
| 2015-04-14 | 1,410 | 1,410 | 1,383 | 1,385 | 102,500 | 692.50 |
| 2015-04-13 | 1,460 | 1,460 | 1,410 | 1,417 | 121,700 | 708.50 |
| 2015-04-10 | 1,554 | 1,559 | 1,450 | 1,490 | 169,400 | 745 |
| 2015-04-09 | 1,570 | 1,575 | 1,556 | 1,573 | 54,100 | 786.50 |
| 2015-04-08 | 1,529 | 1,550 | 1,512 | 1,549 | 73,900 | 774.50 |
| 2015-04-07 | 1,500 | 1,519 | 1,480 | 1,496 | 92,700 | 748 |
| 2015-04-06 | 1,423 | 1,475 | 1,423 | 1,461 | 81,700 | 730.50 |
| 2015-04-03 | 1,384 | 1,412 | 1,382 | 1,411 | 54,000 | 705.50 |
| 2015-04-02 | 1,348 | 1,386 | 1,347 | 1,375 | 45,000 | 687.50 |
| 2015-04-01 | 1,350 | 1,353 | 1,336 | 1,349 | 49,800 | 674.50 |
| 2015-03-31 | 1,319 | 1,395 | 1,318 | 1,364 | 90,000 | 682 |
| 2015-03-30 | 1,290 | 1,315 | 1,287 | 1,307 | 59,400 | 653.50 |
| 2015-03-27 | 1,298 | 1,298 | 1,250 | 1,286 | 56,300 | 643 |
| 2015-03-26 | 1,240 | 1,264 | 1,240 | 1,255 | 22,800 | 627.50 |
| 2015-03-25 | 1,265 | 1,266 | 1,238 | 1,240 | 42,900 | 620 |
| 2015-03-24 | 1,279 | 1,279 | 1,266 | 1,274 | 15,000 | 637 |
| 2015-03-23 | 1,272 | 1,280 | 1,266 | 1,279 | 20,000 | 639.50 |
| 2015-03-20 | 1,281 | 1,281 | 1,265 | 1,274 | 29,500 | 637 |
| 2015-03-19 | 1,273 | 1,283 | 1,252 | 1,283 | 36,300 | 641.50 |
| 2015-03-18 | 1,262 | 1,275 | 1,255 | 1,272 | 38,900 | 636 |
| 2015-03-17 | 1,245 | 1,265 | 1,233 | 1,262 | 35,200 | 631 |
| 2015-03-16 | 1,211 | 1,230 | 1,205 | 1,222 | 29,900 | 611 |
| 2015-03-13 | 1,220 | 1,220 | 1,186 | 1,193 | 45,600 | 596.50 |
| 2015-03-12 | 1,180 | 1,219 | 1,180 | 1,199 | 44,800 | 599.50 |
| 2015-03-11 | 1,159 | 1,170 | 1,155 | 1,170 | 18,600 | 585 |
| 2015-03-10 | 1,152 | 1,165 | 1,152 | 1,154 | 19,800 | 577 |
| 2015-03-09 | 1,147 | 1,169 | 1,139 | 1,152 | 26,300 | 576 |
| 2015-03-06 | 1,150 | 1,155 | 1,136 | 1,141 | 24,300 | 570.50 |
| 2015-03-05 | 1,136 | 1,155 | 1,136 | 1,138 | 16,700 | 569 |
| 2015-03-04 | 1,157 | 1,157 | 1,139 | 1,140 | 33,400 | 570 |
| 2015-03-03 | 1,183 | 1,186 | 1,150 | 1,153 | 77,600 | 576.50 |
| 2015-03-02 | 1,132 | 1,189 | 1,128 | 1,186 | 57,400 | 593 |
| 2015-02-27 | 1,154 | 1,154 | 1,123 | 1,131 | 23,400 | 565.50 |
| 2015-02-26 | 1,133 | 1,153 | 1,132 | 1,151 | 22,400 | 575.50 |
| 2015-02-25 | 1,108 | 1,134 | 1,108 | 1,130 | 15,000 | 565 |
| 2015-02-24 | 1,114 | 1,137 | 1,105 | 1,121 | 19,500 | 560.50 |
| 2015-02-23 | 1,131 | 1,133 | 1,082 | 1,101 | 39,900 | 550.50 |
| 2015-02-20 | 1,160 | 1,173 | 1,113 | 1,131 | 46,000 | 565.50 |
| 2015-02-19 | 1,148 | 1,159 | 1,142 | 1,156 | 35,300 | 578 |
| 2015-02-18 | 1,112 | 1,140 | 1,111 | 1,138 | 31,000 | 569 |
| 2015-02-17 | 1,100 | 1,119 | 1,085 | 1,100 | 33,700 | 550 |
| 2015-02-16 | 1,079 | 1,091 | 1,079 | 1,091 | 40,500 | 545.50 |
| 2015-02-13 | 1,075 | 1,080 | 1,065 | 1,076 | 37,900 | 538 |
| 2015-02-12 | 1,053 | 1,074 | 1,053 | 1,072 | 33,300 | 536 |
| 2015-02-10 | 1,048 | 1,055 | 1,046 | 1,053 | 11,400 | 526.50 |
| 2015-02-09 | 1,039 | 1,048 | 1,039 | 1,046 | 14,800 | 523 |
| 2015-02-06 | 1,060 | 1,060 | 1,026 | 1,039 | 17,800 | 519.50 |
| 2015-02-05 | 1,047 | 1,060 | 1,041 | 1,056 | 21,000 | 528 |
| 2015-02-04 | 1,024 | 1,058 | 1,024 | 1,045 | 19,000 | 522.50 |
| 2015-02-03 | 1,062 | 1,080 | 1,000 | 1,024 | 42,000 | 512 |
| 2015-02-02 | 1,032 | 1,055 | 1,031 | 1,054 | 48,500 | 527 |
| 2015-01-30 | 1,018 | 1,032 | 1,005 | 1,023 | 33,800 | 511.50 |
| 2015-01-29 | 994 | 1,003 | 994 | 1,003 | 22,600 | 501.50 |
| 2015-01-28 | 994 | 999 | 991 | 999 | 10,600 | 499.50 |
| 2015-01-27 | 998 | 1,000 | 981 | 994 | 15,600 | 497 |
| 2015-01-26 | 977 | 998 | 977 | 998 | 35,300 | 499 |
| 2015-01-23 | 972 | 977 | 970 | 975 | 11,800 | 487.50 |
| 2015-01-22 | 950 | 977 | 949 | 972 | 43,800 | 486 |
| 2015-01-21 | 950 | 951 | 945 | 951 | 20,400 | 475.50 |
| 2015-01-20 | 950 | 950 | 946 | 949 | 20,200 | 474.50 |
| 2015-01-19 | 950 | 951 | 945 | 949 | 23,600 | 474.50 |
| 2015-01-16 | 948 | 951 | 947 | 951 | 20,100 | 475.50 |
| 2015-01-15 | 942 | 950 | 942 | 948 | 17,200 | 474 |
| 2015-01-14 | 945 | 950 | 944 | 949 | 14,800 | 474.50 |
| 2015-01-13 | 943 | 947 | 940 | 944 | 15,700 | 472 |
| 2015-01-09 | 949 | 949 | 940 | 942 | 13,000 | 471 |
| 2015-01-08 | 943 | 949 | 939 | 944 | 13,700 | 472 |
| 2015-01-07 | 929 | 945 | 926 | 933 | 8,800 | 466.50 |
| 2015-01-06 | 948 | 948 | 938 | 938 | 16,100 | 469 |
| 2015-01-05 | 943 | 950 | 939 | 945 | 15,200 | 472.50 |
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
