2722 (株)IKホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 31,200 | 31,400 | 30,000 | 30,000 | 94 | 75 |
| 2008-12-29 | 34,000 | 34,000 | 34,000 | 34,000 | 6 | 85 |
| 2008-12-26 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 95 |
| 2008-12-25 | 38,000 | 38,000 | 37,950 | 38,000 | 15 | 95 |
| 2008-12-24 | 36,750 | 37,000 | 36,750 | 37,000 | 6 | 92.50 |
| 2008-12-22 | 37,000 | 37,950 | 37,000 | 37,950 | 2 | 94.88 |
| 2008-12-19 | 38,000 | 38,000 | 36,800 | 36,850 | 9 | 92.13 |
| 2008-12-18 | 37,950 | 38,000 | 37,800 | 38,000 | 8 | 95 |
| 2008-12-12 | 41,350 | 41,500 | 41,350 | 41,500 | 3 | 103.75 |
| 2008-12-11 | 41,600 | 41,600 | 41,300 | 41,300 | 19 | 103.25 |
| 2008-12-10 | 41,200 | 41,200 | 41,200 | 41,200 | 6 | 103 |
| 2008-12-09 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2008-12-05 | 40,050 | 40,100 | 40,050 | 40,100 | 2 | 100.25 |
| 2008-12-04 | 40,150 | 41,500 | 40,150 | 41,500 | 3 | 103.75 |
| 2008-12-02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 100 |
| 2008-11-28 | 41,200 | 42,000 | 41,200 | 41,200 | 6 | 103 |
| 2008-11-25 | 40,800 | 40,800 | 40,200 | 40,200 | 12 | 100.50 |
| 2008-11-21 | 39,900 | 40,000 | 39,900 | 40,000 | 3 | 100 |
| 2008-11-20 | 39,050 | 40,000 | 39,050 | 40,000 | 2 | 100 |
| 2008-11-14 | 40,000 | 40,000 | 39,700 | 39,700 | 3 | 99.25 |
| 2008-11-13 | 40,200 | 40,200 | 40,000 | 40,000 | 7 | 100 |
| 2008-11-12 | 40,000 | 40,050 | 40,000 | 40,050 | 2 | 100.13 |
| 2008-11-11 | 40,200 | 40,200 | 40,200 | 40,200 | 3 | 100.50 |
| 2008-11-10 | 40,300 | 40,300 | 40,200 | 40,200 | 30 | 100.50 |
| 2008-11-07 | 38,650 | 38,650 | 38,600 | 38,600 | 2 | 96.50 |
| 2008-11-06 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 96.25 |
| 2008-11-05 | 37,550 | 40,000 | 37,550 | 39,900 | 5 | 99.75 |
| 2008-11-04 | 37,500 | 37,500 | 37,500 | 37,500 | 10 | 93.75 |
| 2008-10-31 | 34,200 | 34,200 | 33,500 | 33,500 | 6 | 83.75 |
| 2008-10-30 | 36,000 | 36,500 | 34,500 | 35,300 | 19 | 88.25 |
| 2008-10-29 | 40,000 | 40,500 | 38,100 | 38,100 | 8 | 95.25 |
| 2008-10-28 | 40,000 | 40,000 | 39,600 | 39,600 | 11 | 99 |
| 2008-10-27 | 40,000 | 41,000 | 40,000 | 40,000 | 11 | 100 |
| 2008-10-24 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2008-10-23 | 40,400 | 40,400 | 40,400 | 40,400 | 2 | 101 |
| 2008-10-22 | 40,100 | 40,100 | 40,000 | 40,000 | 2 | 100 |
| 2008-10-21 | 39,800 | 40,000 | 39,800 | 40,000 | 2 | 100 |
| 2008-10-20 | 38,900 | 38,900 | 38,800 | 38,900 | 8 | 97.25 |
| 2008-10-17 | 37,000 | 38,900 | 35,200 | 38,900 | 10 | 97.25 |
| 2008-10-15 | 35,800 | 36,100 | 35,800 | 36,100 | 10 | 90.25 |
| 2008-10-14 | 35,000 | 36,000 | 35,000 | 35,800 | 37 | 89.50 |
| 2008-10-10 | 35,200 | 35,200 | 35,000 | 35,000 | 6 | 87.50 |
| 2008-10-09 | 38,800 | 38,800 | 34,800 | 35,000 | 9 | 87.50 |
| 2008-10-08 | 39,000 | 40,000 | 38,800 | 38,800 | 20 | 97 |
| 2008-10-07 | 39,800 | 42,800 | 39,800 | 42,800 | 13 | 107 |
| 2008-10-06 | 48,200 | 48,200 | 43,800 | 43,800 | 4 | 109.50 |
| 2008-10-02 | 48,200 | 48,200 | 47,800 | 47,800 | 3 | 119.50 |
| 2008-10-01 | 47,600 | 47,800 | 47,600 | 47,800 | 3 | 119.50 |
| 2008-09-30 | 52,900 | 52,900 | 52,500 | 52,500 | 2 | 131.25 |
| 2008-09-29 | 53,700 | 53,700 | 53,700 | 53,700 | 2 | 134.25 |
| 2008-09-26 | 53,800 | 54,300 | 53,700 | 53,700 | 23 | 134.25 |
| 2008-09-25 | 53,000 | 53,700 | 53,000 | 53,700 | 6 | 134.25 |
| 2008-09-24 | 53,200 | 53,200 | 53,000 | 53,000 | 4 | 132.50 |
| 2008-09-22 | 52,800 | 52,800 | 52,800 | 52,800 | 4 | 132 |
| 2008-09-18 | 51,900 | 52,000 | 51,800 | 52,000 | 8 | 130 |
| 2008-09-17 | 50,100 | 51,400 | 50,000 | 51,400 | 39 | 128.50 |
| 2008-09-16 | 48,000 | 50,000 | 48,000 | 50,000 | 9 | 125 |
| 2008-09-12 | 47,200 | 47,200 | 47,200 | 47,200 | 2 | 118 |
| 2008-09-11 | 47,050 | 47,050 | 47,000 | 47,000 | 3 | 117.50 |
| 2008-09-09 | 47,000 | 47,050 | 47,000 | 47,000 | 13 | 117.50 |
| 2008-09-08 | 45,900 | 46,000 | 45,900 | 46,000 | 6 | 115 |
| 2008-09-05 | 44,000 | 44,000 | 41,800 | 41,800 | 6 | 104.50 |
| 2008-09-04 | 45,800 | 46,600 | 45,800 | 45,800 | 7 | 114.50 |
| 2008-09-03 | 50,500 | 50,500 | 49,800 | 49,800 | 3 | 124.50 |
| 2008-09-02 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2008-08-28 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2008-08-27 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 130 |
| 2008-08-25 | 52,500 | 52,500 | 51,000 | 52,000 | 4 | 130 |
| 2008-08-21 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2008-08-20 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 127.75 |
| 2008-08-15 | 51,500 | 51,500 | 51,500 | 51,500 | 15 | 128.75 |
| 2008-08-14 | 50,900 | 51,500 | 50,900 | 51,500 | 2 | 128.75 |
| 2008-08-13 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2008-08-12 | 50,900 | 50,900 | 50,800 | 50,800 | 4 | 127 |
| 2008-08-11 | 50,700 | 50,800 | 50,700 | 50,700 | 7 | 126.75 |
| 2008-08-06 | 50,900 | 50,900 | 50,900 | 50,900 | 2 | 127.25 |
| 2008-08-04 | 48,500 | 49,000 | 48,500 | 49,000 | 5 | 122.50 |
| 2008-08-01 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2008-07-31 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2008-07-29 | 48,100 | 48,100 | 48,100 | 48,100 | 2 | 120.25 |
| 2008-07-28 | 48,000 | 48,100 | 48,000 | 48,100 | 5 | 120.25 |
| 2008-07-25 | 49,000 | 49,000 | 49,000 | 49,000 | 11 | 122.50 |
| 2008-07-24 | 49,100 | 49,100 | 49,000 | 49,000 | 3 | 122.50 |
| 2008-07-23 | 50,100 | 50,100 | 48,000 | 48,000 | 10 | 120 |
| 2008-07-22 | 51,000 | 51,000 | 50,000 | 50,500 | 4 | 126.25 |
| 2008-07-16 | 52,600 | 52,600 | 51,000 | 51,000 | 9 | 127.50 |
| 2008-07-14 | 50,600 | 50,600 | 50,600 | 50,600 | 3 | 126.50 |
| 2008-07-11 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2008-07-10 | 51,000 | 51,000 | 51,000 | 51,000 | 21 | 127.50 |
| 2008-07-09 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2008-07-08 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 126.25 |
| 2008-07-07 | 50,500 | 50,500 | 50,000 | 50,000 | 4 | 125 |
| 2008-07-04 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 126.25 |
| 2008-07-03 | 50,000 | 51,000 | 50,000 | 51,000 | 2 | 127.50 |
| 2008-07-02 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 125 |
| 2008-07-01 | 52,200 | 52,200 | 52,000 | 52,000 | 11 | 130 |
| 2008-06-30 | 52,000 | 52,100 | 52,000 | 52,100 | 10 | 130.25 |
| 2008-06-27 | 56,000 | 56,100 | 55,000 | 55,000 | 14 | 137.50 |
| 2008-06-26 | 57,900 | 57,900 | 57,900 | 57,900 | 5 | 144.75 |
| 2008-06-25 | 57,900 | 57,900 | 56,000 | 56,000 | 13 | 140 |
| 2008-06-24 | 58,000 | 58,000 | 57,900 | 57,900 | 2 | 144.75 |
| 2008-06-23 | 56,200 | 59,900 | 56,000 | 59,900 | 7 | 149.75 |
| 2008-06-20 | 57,200 | 57,300 | 56,000 | 56,000 | 15 | 140 |
| 2008-06-19 | 57,300 | 57,300 | 57,000 | 57,200 | 5 | 143 |
| 2008-06-18 | 55,100 | 57,000 | 55,100 | 57,000 | 6 | 142.50 |
| 2008-06-17 | 56,000 | 56,100 | 56,000 | 56,100 | 2 | 140.25 |
| 2008-06-16 | 59,000 | 59,100 | 58,000 | 58,000 | 6 | 145 |
| 2008-06-13 | 61,000 | 61,000 | 60,000 | 60,000 | 3 | 150 |
| 2008-06-12 | 63,000 | 63,000 | 61,000 | 61,000 | 3 | 152.50 |
| 2008-06-11 | 65,500 | 65,500 | 64,000 | 65,000 | 6 | 162.50 |
| 2008-06-10 | 66,300 | 66,300 | 66,300 | 66,300 | 18 | 165.75 |
| 2008-06-09 | 66,400 | 66,400 | 66,400 | 66,400 | 7 | 166 |
| 2008-06-06 | 65,600 | 66,500 | 64,500 | 66,500 | 11 | 166.25 |
| 2008-06-05 | 66,500 | 66,500 | 65,300 | 65,300 | 5 | 163.25 |
| 2008-06-04 | 66,000 | 67,500 | 66,000 | 66,500 | 6 | 166.25 |
| 2008-06-03 | 69,600 | 69,600 | 65,300 | 65,500 | 21 | 163.75 |
| 2008-06-02 | 65,000 | 65,700 | 64,500 | 65,000 | 19 | 162.50 |
| 2008-05-30 | 71,200 | 71,500 | 70,000 | 70,000 | 21 | 175 |
| 2008-05-29 | 71,700 | 72,800 | 71,500 | 71,500 | 5 | 178.75 |
| 2008-05-28 | 71,300 | 72,400 | 71,200 | 71,700 | 13 | 179.25 |
| 2008-05-27 | 71,500 | 72,500 | 70,100 | 71,200 | 60 | 178 |
| 2008-05-26 | 77,000 | 79,900 | 77,000 | 79,800 | 41 | 199.50 |
| 2008-05-23 | 76,200 | 77,000 | 76,000 | 76,900 | 19 | 192.25 |
| 2008-05-22 | 74,200 | 75,600 | 74,200 | 75,600 | 8 | 189 |
| 2008-05-21 | 75,000 | 75,000 | 74,000 | 74,100 | 26 | 185.25 |
| 2008-05-20 | 76,000 | 76,100 | 75,000 | 75,000 | 43 | 187.50 |
| 2008-05-19 | 76,500 | 76,500 | 75,900 | 76,000 | 20 | 190 |
| 2008-05-16 | 77,000 | 77,000 | 76,000 | 76,500 | 29 | 191.25 |
| 2008-05-15 | 76,900 | 77,000 | 76,900 | 76,900 | 18 | 192.25 |
| 2008-05-14 | 79,300 | 79,300 | 77,000 | 77,000 | 124 | 192.50 |
| 2008-05-13 | 79,000 | 79,100 | 79,000 | 79,100 | 15 | 197.75 |
| 2008-05-12 | 78,900 | 79,100 | 77,000 | 79,100 | 25 | 197.75 |
| 2008-05-09 | 76,200 | 78,900 | 76,100 | 78,900 | 13 | 197.25 |
| 2008-05-08 | 79,500 | 79,500 | 77,000 | 77,000 | 15 | 192.50 |
| 2008-05-07 | 75,200 | 77,600 | 75,200 | 77,600 | 23 | 194 |
| 2008-05-02 | 74,000 | 74,500 | 73,100 | 73,200 | 36 | 183 |
| 2008-05-01 | 74,100 | 74,200 | 73,900 | 74,000 | 37 | 185 |
| 2008-04-30 | 74,200 | 74,200 | 74,000 | 74,000 | 22 | 185 |
| 2008-04-28 | 74,200 | 74,200 | 74,000 | 74,200 | 14 | 185.50 |
| 2008-04-25 | 75,000 | 75,000 | 74,300 | 75,000 | 38 | 187.50 |
| 2008-04-24 | 75,900 | 75,900 | 75,900 | 75,900 | 2 | 189.75 |
| 2008-04-23 | 76,000 | 76,000 | 75,500 | 76,000 | 18 | 190 |
| 2008-04-22 | 77,100 | 77,100 | 76,500 | 77,100 | 8 | 192.75 |
| 2008-04-21 | 76,000 | 77,000 | 75,400 | 77,000 | 12 | 192.50 |
| 2008-04-18 | 77,000 | 77,000 | 75,500 | 75,500 | 6 | 188.75 |
| 2008-04-17 | 77,800 | 77,800 | 76,000 | 76,000 | 6 | 190 |
| 2008-04-16 | 75,800 | 75,800 | 75,800 | 75,800 | 5 | 189.50 |
| 2008-04-15 | 76,100 | 76,200 | 76,100 | 76,100 | 3 | 190.25 |
| 2008-04-14 | 80,000 | 80,000 | 76,200 | 76,200 | 6 | 190.50 |
| 2008-04-11 | 78,200 | 78,200 | 78,200 | 78,200 | 2 | 195.50 |
| 2008-04-10 | 78,000 | 78,000 | 78,000 | 78,000 | 17 | 195 |
| 2008-04-09 | 81,000 | 81,000 | 78,000 | 78,000 | 6 | 195 |
| 2008-04-08 | 73,000 | 75,900 | 73,000 | 75,900 | 22 | 189.75 |
| 2008-04-07 | 78,800 | 78,800 | 77,000 | 78,800 | 8 | 197 |
| 2008-04-04 | 79,000 | 79,000 | 78,000 | 78,800 | 91 | 197 |
| 2008-04-03 | 80,000 | 80,000 | 80,000 | 80,000 | 15 | 200 |
| 2008-04-02 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2008-04-01 | 90,000 | 90,000 | 89,900 | 89,900 | 8 | 224.75 |
| 2008-03-31 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 225 |
| 2008-03-28 | 89,700 | 89,700 | 89,500 | 89,500 | 7 | 223.75 |
| 2008-03-27 | 89,800 | 89,800 | 89,700 | 89,700 | 2 | 224.25 |
| 2008-03-26 | 89,700 | 89,800 | 89,700 | 89,800 | 2 | 224.50 |
| 2008-03-25 | 89,600 | 89,600 | 89,600 | 89,600 | 5 | 224 |
| 2008-03-10 | 90,000 | 90,000 | 90,000 | 90,000 | 13 | 225 |
| 2008-03-07 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2008-03-04 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 225 |
| 2008-03-03 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 250 |
| 2008-02-29 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 232.50 |
| 2008-02-28 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 232.50 |
| 2008-02-27 | 89,200 | 89,200 | 89,200 | 89,200 | 2 | 223 |
| 2008-02-26 | 83,200 | 89,200 | 83,200 | 89,200 | 3 | 223 |
| 2008-02-25 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 207.50 |
| 2008-02-20 | 83,000 | 83,000 | 83,000 | 83,000 | 5 | 207.50 |
| 2008-02-19 | 85,000 | 86,000 | 82,100 | 82,100 | 4 | 205.25 |
| 2008-02-14 | 88,000 | 88,000 | 86,000 | 86,000 | 2 | 215 |
| 2008-02-13 | 100,000 | 100,000 | 91,800 | 91,800 | 15 | 229.50 |
| 2008-02-12 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 250 |
| 2008-02-06 | 92,800 | 92,800 | 91,800 | 92,800 | 6 | 232 |
| 2008-02-04 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 255 |
| 2008-01-30 | 92,000 | 92,000 | 91,800 | 91,800 | 2 | 229.50 |
| 2008-01-28 | 91,700 | 91,800 | 91,700 | 91,800 | 3 | 229.50 |
| 2008-01-25 | 86,100 | 86,200 | 86,000 | 86,200 | 13 | 215.50 |
| 2008-01-24 | 90,000 | 90,000 | 86,000 | 86,000 | 4 | 215 |
| 2008-01-23 | 95,000 | 95,000 | 92,000 | 92,000 | 3 | 230 |
| 2008-01-22 | 90,000 | 92,000 | 90,000 | 90,000 | 11 | 225 |
| 2008-01-21 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 237.50 |
| 2008-01-18 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 237.50 |
| 2008-01-17 | 87,100 | 95,000 | 87,100 | 95,000 | 11 | 237.50 |
| 2008-01-16 | 96,000 | 96,000 | 96,000 | 96,000 | 5 | 240 |
| 2008-01-15 | 98,000 | 98,000 | 96,000 | 96,000 | 10 | 240 |
| 2008-01-10 | 100,000 | 100,000 | 100,000 | 100,000 | 13 | 250 |
| 2008-01-09 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 250 |
| 2008-01-08 | 100,000 | 100,000 | 99,000 | 99,000 | 4 | 247.50 |
| 2008-01-07 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 245 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
