2722 (株)IKホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	829	829	812	823	2,400	205.75
2013-12-27	810	815	804	807	700	201.75
2013-12-26	800	808	790	790	2,300	197.50
2013-12-25	797	799	790	790	2,500	197.50
2013-12-24	796	799	795	799	2,100	199.75
2013-12-20	799	800	798	799	3,100	199.75
2013-12-19	799	800	799	799	1,200	199.75
2013-12-18	799	800	799	799	800	199.75
2013-12-17	810	810	798	799	3,200	199.75
2013-12-16	810	810	803	809	3,600	202.25
2013-12-13	812	813	810	810	2,100	202.50
2013-12-12	812	812	810	812	800	203
2013-12-11	816	817	810	810	2,100	202.50
2013-12-10	812	815	812	815	3,100	203.75
2013-12-09	810	812	810	812	2,100	203
2013-12-06	807	809	806	809	900	202.25
2013-12-05	810	810	807	808	700	202
2013-12-04	809	810	808	810	800	202.50
2013-12-03	806	810	803	808	3,700	202
2013-12-02	810	810	808	810	1,300	202.50
2013-11-29	805	806	805	806	1,100	201.50
2013-11-28	805	805	804	804	700	201
2013-11-27	804	804	803	804	1,600	201
2013-11-26	806	807	801	807	1,600	201.75
2013-11-25	805	805	798	804	2,800	201
2013-11-22	803	805	803	804	800	201
2013-11-21	795	814	794	804	3,900	201
2013-11-20	795	800	793	800	1,300	200
2013-11-19	791	796	790	796	1,000	199
2013-11-18	800	802	791	791	3,000	197.75
2013-11-15	784	787	783	787	6,400	196.75
2013-11-14	798	800	787	788	2,700	197
2013-11-13	798	798	798	798	200	199.50
2013-11-12	800	800	782	783	2,100	195.75
2013-11-11	789	789	789	789	1,100	197.25
2013-11-08	780	794	780	789	2,900	197.25
2013-11-07	786	787	780	780	2,200	195
2013-11-06	790	790	787	787	300	196.75
2013-11-05	784	789	784	785	1,000	196.25
2013-11-01	803	803	781	782	2,100	195.50
2013-10-31	815	815	802	803	400	200.75
2013-10-30	800	805	800	804	4,200	201
2013-10-29	810	815	810	810	600	202.50
2013-10-28	815	815	806	815	1,700	203.75
2013-10-25	817	817	815	815	400	203.75
2013-10-24	811	815	810	815	600	203.75
2013-10-23	810	811	810	811	200	202.75
2013-10-22	812	815	811	812	1,000	203
2013-10-21	821	821	811	812	1,300	203
2013-10-18	799	822	799	822	1,100	205.50
2013-10-17	800	801	793	796	1,600	199
2013-10-16	788	799	788	790	500	197.50
2013-10-15	791	801	786	786	1,400	196.50
2013-10-11	781	791	781	791	1,000	197.75
2013-10-10	775	777	775	777	1,400	194.25
2013-10-09	762	762	760	760	700	190
2013-10-08	768	768	751	751	3,000	187.75
2013-10-07	790	791	780	781	3,600	195.25
2013-10-04	798	799	790	797	2,200	199.25
2013-10-03	802	802	798	798	700	199.50
2013-10-02	805	805	802	802	1,100	200.50
2013-10-01	811	811	808	808	1,600	202
2013-09-30	824	824	810	814	1,100	203.50
2013-09-27	808	820	808	820	1,700	205
2013-09-26	838	838	815	821	2,700	205.25
2013-09-25	809	809	800	808	1,400	202
2013-09-24	810	810	802	807	1,600	201.75
2013-09-20	793	810	793	810	2,800	202.50
2013-09-19	792	803	790	792	8,200	198
2013-09-18	830	830	781	820	6,200	205
2013-09-17	861	861	831	836	3,700	209
2013-09-13	790	976	767	868	39,400	217
2013-09-12	771	804	771	804	3,000	201
2013-09-11	771	771	770	770	900	192.50
2013-09-10	778	778	771	771	4,000	192.75
2013-09-09	778	778	777	778	1,300	194.50
2013-09-06	772	772	766	766	400	191.50
2013-09-05	766	766	766	766	100	191.50
2013-09-04	759	773	759	767	600	191.75
2013-09-03	760	761	760	761	500	190.25
2013-09-02	761	761	751	759	1,600	189.75
2013-08-30	777	777	762	762	1,200	190.50
2013-08-29	770	770	767	767	400	191.75
2013-08-28	767	767	764	764	1,100	191
2013-08-27	767	767	767	767	300	191.75
2013-08-26	767	777	767	767	1,000	191.75
2013-08-23	761	766	761	766	400	191.50
2013-08-22	785	785	758	761	900	190.25
2013-08-21	763	770	763	763	500	190.75
2013-08-20	765	765	765	765	300	191.25
2013-08-19	765	765	763	763	300	190.75
2013-08-15	762	762	760	762	500	190.50
2013-08-14	761	764	754	764	700	191
2013-08-13	761	761	753	761	1,400	190.25
2013-08-12	765	765	763	763	1,300	190.75
2013-08-09	774	776	770	772	1,000	193
2013-08-08	783	784	773	773	700	193.25
2013-08-07	780	785	775	775	1,000	193.75
2013-08-06	780	780	775	775	400	193.75
2013-08-05	771	771	771	771	400	192.75
2013-08-02	765	775	760	760	800	190
2013-08-01	750	779	750	766	4,300	191.50
2013-07-31	780	780	778	778	1,000	194.50
2013-07-30	782	782	781	782	500	195.50
2013-07-29	791	799	782	782	1,300	195.50
2013-07-26	810	810	791	791	1,800	197.75
2013-07-25	802	802	801	801	500	200.25
2013-07-24	800	829	800	802	2,500	200.50
2013-07-23	793	830	793	801	1,500	200.25
2013-07-22	800	800	793	793	1,500	198.25
2013-07-19	802	803	793	798	1,200	199.50
2013-07-18	791	801	791	792	1,300	198
2013-07-17	800	800	798	798	800	199.50
2013-07-16	800	800	799	799	1,000	199.75
2013-07-12	799	799	799	799	400	199.75
2013-07-11	801	801	798	800	700	200
2013-07-10	813	819	801	801	5,700	200.25
2013-07-09	793	800	791	796	900	199
2013-07-08	792	800	792	793	1,800	198.25
2013-07-05	778	788	775	788	1,600	197
2013-07-04	780	780	771	775	1,000	193.75
2013-07-03	760	780	760	779	1,900	194.75
2013-07-02	757	758	754	758	2,000	189.50
2013-07-01	750	755	748	748	2,200	187
2013-06-28	758	758	745	748	1,400	187
2013-06-27	758	758	743	746	900	186.50
2013-06-26	743	758	743	746	1,800	186.50
2013-06-25	751	757	745	757	1,300	189.25
2013-06-24	758	759	756	756	400	189
2013-06-21	759	759	750	751	3,000	187.75
2013-06-20	763	765	762	762	1,800	190.50
2013-06-19	763	768	763	763	1,800	190.75
2013-06-18	769	769	762	762	1,000	190.50
2013-06-17	740	769	740	761	5,200	190.25
2013-06-14	781	794	781	781	2,200	195.25
2013-06-13	770	813	770	802	4,000	200.50
2013-06-12	799	799	769	769	2,200	192.25
2013-06-11	799	799	790	790	1,200	197.50
2013-06-10	781	799	779	780	4,000	195
2013-06-07	761	765	740	756	6,900	189
2013-06-06	785	792	770	773	5,100	193.25
2013-06-05	800	800	795	795	2,800	198.75
2013-06-04	801	801	785	786	6,200	196.50
2013-06-03	823	823	800	805	9,300	201.25
2013-05-31	860	860	823	823	10,000	205.75
2013-05-30	878	878	850	860	12,800	215
2013-05-29	922	922	882	883	26,700	220.75
2013-05-28	100,200	101,000	100,000	100,000	139	250
2013-05-27	101,600	101,700	100,500	101,700	105	254.25
2013-05-24	102,000	102,900	101,500	101,800	86	254.50
2013-05-23	103,100	103,400	103,000	103,000	158	257.50
2013-05-22	104,500	104,600	103,500	103,800	87	259.50
2013-05-21	104,900	105,000	104,400	104,700	49	261.75
2013-05-20	105,000	105,000	104,300	104,900	47	262.25
2013-05-17	101,300	105,700	101,200	103,600	73	259
2013-05-16	101,400	102,000	95,000	100,500	167	251.25
2013-05-15	110,600	110,600	100,400	101,400	205	253.50
2013-05-14	110,300	110,600	110,100	110,200	111	275.50
2013-05-13	111,000	111,000	110,500	110,600	86	276.50
2013-05-10	110,500	110,800	110,400	110,700	87	276.75
2013-05-09	110,600	111,000	110,400	110,400	64	276
2013-05-08	110,000	110,400	109,600	110,400	89	276
2013-05-07	108,900	111,000	108,800	110,000	176	275
2013-05-02	108,100	108,700	108,000	108,300	88	270.75
2013-05-01	109,500	109,900	107,700	108,100	179	270.25
2013-04-30	111,000	111,000	109,500	109,800	126	274.50
2013-04-26	112,000	113,000	111,000	111,000	132	277.50
2013-04-25	109,700	112,500	109,500	111,600	189	279
2013-04-24	105,400	109,400	105,100	109,400	182	273.50
2013-04-23	103,500	107,000	103,000	105,500	361	263.75
2013-04-22	102,000	102,000	101,200	101,200	53	253
2013-04-19	101,500	101,800	100,900	101,500	25	253.75
2013-04-18	101,300	101,500	101,000	101,100	22	252.75
2013-04-17	101,000	101,500	99,500	101,300	58	253.25
2013-04-16	100,000	101,000	99,900	101,000	62	252.50
2013-04-15	99,500	99,900	99,300	99,900	49	249.75
2013-04-12	99,400	99,900	99,000	99,500	101	248.75
2013-04-11	98,000	98,300	97,900	98,300	61	245.75
2013-04-10	97,800	98,700	97,800	97,900	60	244.75
2013-04-09	99,600	99,800	97,800	97,800	118	244.50
2013-04-08	99,300	100,100	99,300	99,900	128	249.75
2013-04-05	98,000	99,800	97,800	99,300	47	248.25
2013-04-04	96,600	97,300	96,100	97,300	49	243.25
2013-04-03	94,800	98,600	94,800	97,000	33	242.50
2013-04-02	93,500	97,700	92,800	96,200	112	240.50
2013-04-01	103,500	103,500	98,000	99,100	167	247.75
2013-03-29	102,500	102,700	101,800	102,300	92	255.75
2013-03-28	101,800	102,200	101,500	102,200	62	255.50
2013-03-27	100,800	101,600	99,400	101,500	66	253.75
2013-03-26	102,000	102,000	99,100	99,600	76	249
2013-03-25	100,000	101,400	98,800	100,500	114	251.25
2013-03-22	97,500	98,700	97,000	98,700	72	246.75
2013-03-21	96,200	97,500	96,000	97,500	58	243.75
2013-03-19	93,900	96,500	93,500	95,000	69	237.50
2013-03-18	92,500	93,400	92,500	93,000	74	232.50
2013-03-15	96,300	96,600	92,500	94,000	76	235
2013-03-14	97,600	97,600	93,500	96,000	81	240
2013-03-13	99,000	99,000	97,400	97,600	29	244
2013-03-12	98,100	98,700	97,400	97,800	56	244.50
2013-03-11	99,000	99,000	96,600	97,200	62	243
2013-03-08	95,000	96,000	94,700	95,300	112	238.25
2013-03-07	93,500	94,800	93,400	94,500	71	236.25
2013-03-06	92,800	92,800	91,400	92,800	61	232
2013-03-05	91,600	93,000	90,500	91,000	105	227.50
2013-03-04	94,000	94,000	87,300	90,900	244	227.25
2013-03-01	91,600	93,000	88,800	92,000	205	230
2013-02-28	101,000	103,000	91,100	91,100	387	227.75
2013-02-27	91,600	106,000	91,000	106,000	533	265
2013-02-26	84,800	91,000	84,800	91,000	86	227.50
2013-02-25	82,800	85,500	82,800	85,000	59	212.50
2013-02-22	81,500	82,000	81,000	82,000	46	205
2013-02-21	80,000	80,500	79,800	80,500	32	201.25
2013-02-20	79,900	79,900	79,600	79,800	29	199.50
2013-02-19	79,700	79,700	79,300	79,400	15	198.50
2013-02-18	78,900	80,400	78,500	79,000	30	197.50
2013-02-15	81,200	81,200	78,900	78,900	40	197.25
2013-02-14	80,000	81,500	79,700	81,500	34	203.75
2013-02-13	81,300	81,500	80,200	80,200	45	200.50
2013-02-12	80,800	81,700	80,500	81,500	46	203.75
2013-02-08	80,000	80,200	79,600	80,000	44	200
2013-02-07	79,300	80,300	79,300	79,600	26	199
2013-02-06	78,100	80,500	78,100	79,200	60	198
2013-02-05	77,100	78,000	77,100	78,000	46	195
2013-02-04	75,200	79,400	75,200	79,300	88	198.25
2013-02-01	75,000	75,200	74,700	74,900	66	187.25
2013-01-31	75,300	75,300	74,700	75,000	60	187.50
2013-01-30	75,700	75,700	74,500	74,700	68	186.75
2013-01-29	74,700	75,500	74,300	74,500	35	186.25
2013-01-28	74,200	75,000	74,000	74,200	46	185.50
2013-01-25	74,800	75,000	74,000	74,000	17	185
2013-01-24	74,100	75,100	74,100	74,100	13	185.25
2013-01-23	75,700	75,800	74,100	74,100	53	185.25
2013-01-22	73,500	74,900	73,500	74,900	70	187.25
2013-01-21	72,500	73,500	72,400	73,300	51	183.25
2013-01-18	72,500	72,500	72,000	72,500	28	181.25
2013-01-17	72,400	72,500	71,800	72,000	47	180
2013-01-16	72,300	72,400	72,000	72,000	40	180
2013-01-15	72,500	72,500	71,800	72,000	58	180
2013-01-11	71,700	72,500	71,700	72,500	72	181.25
2013-01-10	72,500	72,700	71,200	72,100	218	180.25
2013-01-09	72,800	73,400	71,100	72,400	437	181
2013-01-08	78,100	78,700	77,700	78,700	28	196.75
2013-01-07	77,900	78,000	77,200	78,000	41	195
2013-01-04	76,000	77,800	75,800	77,000	45	192.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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

2722 (株)IKホールディングス の時系列データ [2013年度]

2722 (株)IKホールディングスの時系列データ [2013年度]