2722 (株)IKホールディングス 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 | 969 | 969 | 961 | 963 | 2,000 | 240.75 |
| 2015-12-29 | 986 | 986 | 961 | 969 | 4,600 | 242.25 |
| 2015-12-28 | 939 | 962 | 939 | 956 | 4,200 | 239 |
| 2015-12-25 | 940 | 940 | 935 | 939 | 2,500 | 234.75 |
| 2015-12-24 | 949 | 949 | 940 | 940 | 1,200 | 235 |
| 2015-12-22 | 946 | 951 | 946 | 946 | 400 | 236.50 |
| 2015-12-21 | 949 | 952 | 945 | 951 | 4,900 | 237.75 |
| 2015-12-18 | 947 | 950 | 946 | 950 | 1,300 | 237.50 |
| 2015-12-17 | 955 | 955 | 942 | 947 | 2,500 | 236.75 |
| 2015-12-16 | 941 | 942 | 936 | 941 | 1,600 | 235.25 |
| 2015-12-15 | 954 | 955 | 940 | 941 | 2,000 | 235.25 |
| 2015-12-14 | 945 | 945 | 936 | 936 | 2,700 | 234 |
| 2015-12-11 | 951 | 951 | 943 | 947 | 1,600 | 236.75 |
| 2015-12-10 | 940 | 947 | 940 | 940 | 3,100 | 235 |
| 2015-12-09 | 939 | 947 | 936 | 940 | 1,400 | 235 |
| 2015-12-08 | 938 | 945 | 938 | 938 | 3,300 | 234.50 |
| 2015-12-07 | 940 | 949 | 932 | 938 | 2,700 | 234.50 |
| 2015-12-04 | 956 | 956 | 923 | 923 | 4,200 | 230.75 |
| 2015-12-03 | 953 | 956 | 951 | 956 | 1,800 | 239 |
| 2015-12-02 | 953 | 955 | 951 | 953 | 2,500 | 238.25 |
| 2015-12-01 | 958 | 959 | 954 | 954 | 3,000 | 238.50 |
| 2015-11-30 | 954 | 958 | 953 | 956 | 3,000 | 239 |
| 2015-11-27 | 953 | 960 | 953 | 954 | 4,200 | 238.50 |
| 2015-11-26 | 945 | 954 | 943 | 953 | 5,300 | 238.25 |
| 2015-11-25 | 936 | 944 | 931 | 935 | 2,700 | 233.75 |
| 2015-11-24 | 925 | 940 | 925 | 936 | 8,100 | 234 |
| 2015-11-20 | 909 | 917 | 909 | 917 | 4,100 | 229.25 |
| 2015-11-19 | 901 | 908 | 898 | 908 | 1,000 | 227 |
| 2015-11-18 | 907 | 912 | 902 | 903 | 3,400 | 225.75 |
| 2015-11-17 | 905 | 906 | 904 | 905 | 900 | 226.25 |
| 2015-11-16 | 905 | 905 | 893 | 902 | 1,200 | 225.50 |
| 2015-11-13 | 902 | 905 | 898 | 898 | 2,500 | 224.50 |
| 2015-11-12 | 893 | 903 | 893 | 903 | 1,400 | 225.75 |
| 2015-11-11 | 890 | 894 | 890 | 893 | 1,600 | 223.25 |
| 2015-11-10 | 884 | 889 | 884 | 889 | 1,700 | 222.25 |
| 2015-11-09 | 884 | 890 | 882 | 882 | 3,000 | 220.50 |
| 2015-11-06 | 883 | 883 | 883 | 883 | 300 | 220.75 |
| 2015-11-05 | 876 | 881 | 876 | 877 | 900 | 219.25 |
| 2015-11-04 | 873 | 883 | 873 | 879 | 1,100 | 219.75 |
| 2015-11-02 | 872 | 874 | 872 | 872 | 1,500 | 218 |
| 2015-10-30 | 880 | 880 | 870 | 872 | 600 | 218 |
| 2015-10-29 | 874 | 875 | 873 | 873 | 3,000 | 218.25 |
| 2015-10-28 | 879 | 879 | 875 | 875 | 1,300 | 218.75 |
| 2015-10-27 | 880 | 884 | 879 | 879 | 400 | 219.75 |
| 2015-10-26 | 884 | 884 | 883 | 884 | 700 | 221 |
| 2015-10-23 | 870 | 884 | 862 | 878 | 2,700 | 219.50 |
| 2015-10-22 | 868 | 876 | 862 | 870 | 1,400 | 217.50 |
| 2015-10-21 | 868 | 872 | 868 | 869 | 1,000 | 217.25 |
| 2015-10-20 | 882 | 885 | 874 | 885 | 1,900 | 221.25 |
| 2015-10-19 | 870 | 883 | 870 | 883 | 2,700 | 220.75 |
| 2015-10-16 | 868 | 870 | 864 | 867 | 1,500 | 216.75 |
| 2015-10-15 | 863 | 865 | 862 | 865 | 600 | 216.25 |
| 2015-10-14 | 870 | 870 | 863 | 863 | 1,000 | 215.75 |
| 2015-10-13 | 866 | 868 | 860 | 860 | 1,800 | 215 |
| 2015-10-09 | 851 | 854 | 850 | 853 | 1,600 | 213.25 |
| 2015-10-08 | 845 | 850 | 830 | 841 | 4,600 | 210.25 |
| 2015-10-07 | 845 | 851 | 839 | 850 | 2,900 | 212.50 |
| 2015-10-06 | 831 | 837 | 830 | 836 | 11,000 | 209 |
| 2015-10-05 | 840 | 850 | 840 | 845 | 1,400 | 211.25 |
| 2015-10-02 | 826 | 830 | 826 | 830 | 700 | 207.50 |
| 2015-10-01 | 843 | 844 | 825 | 825 | 1,500 | 206.25 |
| 2015-09-30 | 849 | 849 | 843 | 843 | 600 | 210.75 |
| 2015-09-29 | 848 | 848 | 836 | 836 | 700 | 209 |
| 2015-09-28 | 836 | 836 | 836 | 836 | 300 | 209 |
| 2015-09-25 | 843 | 848 | 822 | 836 | 1,100 | 209 |
| 2015-09-24 | 838 | 838 | 835 | 835 | 400 | 208.75 |
| 2015-09-18 | 838 | 839 | 838 | 838 | 400 | 209.50 |
| 2015-09-17 | 838 | 842 | 838 | 842 | 400 | 210.50 |
| 2015-09-16 | 831 | 833 | 831 | 833 | 500 | 208.25 |
| 2015-09-15 | 848 | 848 | 835 | 836 | 1,700 | 209 |
| 2015-09-14 | 835 | 849 | 835 | 841 | 1,400 | 210.25 |
| 2015-09-11 | 837 | 837 | 835 | 835 | 300 | 208.75 |
| 2015-09-10 | 844 | 844 | 821 | 836 | 2,700 | 209 |
| 2015-09-09 | 823 | 838 | 820 | 838 | 2,900 | 209.50 |
| 2015-09-08 | 825 | 841 | 820 | 822 | 1,900 | 205.50 |
| 2015-09-07 | 840 | 840 | 825 | 825 | 1,900 | 206.25 |
| 2015-09-04 | 850 | 871 | 841 | 842 | 1,100 | 210.50 |
| 2015-09-03 | 880 | 880 | 850 | 850 | 3,000 | 212.50 |
| 2015-09-02 | 865 | 879 | 850 | 853 | 1,200 | 213.25 |
| 2015-09-01 | 880 | 884 | 865 | 865 | 700 | 216.25 |
| 2015-08-31 | 871 | 888 | 865 | 888 | 1,800 | 222 |
| 2015-08-28 | 865 | 866 | 864 | 866 | 800 | 216.50 |
| 2015-08-27 | 831 | 864 | 831 | 864 | 2,700 | 216 |
| 2015-08-26 | 820 | 836 | 820 | 836 | 2,200 | 209 |
| 2015-08-25 | 813 | 845 | 813 | 837 | 4,500 | 209.25 |
| 2015-08-24 | 868 | 868 | 850 | 850 | 6,300 | 212.50 |
| 2015-08-21 | 871 | 875 | 870 | 873 | 1,700 | 218.25 |
| 2015-08-20 | 876 | 876 | 875 | 875 | 300 | 218.75 |
| 2015-08-19 | 875 | 885 | 870 | 885 | 2,300 | 221.25 |
| 2015-08-18 | 897 | 898 | 897 | 898 | 1,200 | 224.50 |
| 2015-08-17 | 898 | 898 | 883 | 883 | 1,300 | 220.75 |
| 2015-08-14 | 875 | 883 | 875 | 875 | 800 | 218.75 |
| 2015-08-13 | 881 | 881 | 875 | 881 | 1,300 | 220.25 |
| 2015-08-12 | 881 | 882 | 877 | 879 | 1,900 | 219.75 |
| 2015-08-11 | 882 | 885 | 881 | 881 | 1,600 | 220.25 |
| 2015-08-10 | 887 | 888 | 882 | 882 | 2,300 | 220.50 |
| 2015-08-07 | 886 | 890 | 886 | 887 | 500 | 221.75 |
| 2015-08-06 | 888 | 890 | 885 | 886 | 2,000 | 221.50 |
| 2015-08-05 | 886 | 890 | 886 | 888 | 1,000 | 222 |
| 2015-08-04 | 883 | 886 | 883 | 883 | 1,000 | 220.75 |
| 2015-08-03 | 884 | 884 | 881 | 884 | 1,200 | 221 |
| 2015-07-31 | 886 | 886 | 884 | 884 | 700 | 221 |
| 2015-07-30 | 887 | 887 | 886 | 886 | 800 | 221.50 |
| 2015-07-29 | 893 | 894 | 890 | 890 | 1,000 | 222.50 |
| 2015-07-28 | 893 | 894 | 893 | 894 | 900 | 223.50 |
| 2015-07-27 | 898 | 898 | 893 | 893 | 1,300 | 223.25 |
| 2015-07-24 | 895 | 898 | 895 | 896 | 500 | 224 |
| 2015-07-23 | 904 | 904 | 900 | 900 | 500 | 225 |
| 2015-07-22 | 900 | 904 | 895 | 904 | 1,100 | 226 |
| 2015-07-21 | 900 | 900 | 898 | 900 | 1,000 | 225 |
| 2015-07-17 | 900 | 900 | 899 | 900 | 1,600 | 225 |
| 2015-07-16 | 900 | 900 | 897 | 898 | 800 | 224.50 |
| 2015-07-15 | 904 | 911 | 893 | 893 | 4,300 | 223.25 |
| 2015-07-14 | 868 | 885 | 868 | 885 | 3,200 | 221.25 |
| 2015-07-13 | 863 | 868 | 863 | 868 | 500 | 217 |
| 2015-07-10 | 863 | 863 | 863 | 863 | 1,100 | 215.75 |
| 2015-07-09 | 871 | 871 | 860 | 863 | 6,300 | 215.75 |
| 2015-07-08 | 875 | 882 | 872 | 872 | 2,400 | 218 |
| 2015-07-07 | 876 | 876 | 875 | 875 | 900 | 218.75 |
| 2015-07-06 | 878 | 886 | 876 | 876 | 3,200 | 219 |
| 2015-07-03 | 880 | 880 | 875 | 878 | 1,700 | 219.50 |
| 2015-07-02 | 878 | 879 | 872 | 879 | 2,700 | 219.75 |
| 2015-07-01 | 876 | 877 | 870 | 877 | 2,200 | 219.25 |
| 2015-06-30 | 871 | 871 | 865 | 871 | 2,500 | 217.75 |
| 2015-06-29 | 881 | 885 | 860 | 871 | 6,700 | 217.75 |
| 2015-06-26 | 895 | 895 | 890 | 890 | 4,200 | 222.50 |
| 2015-06-25 | 897 | 898 | 896 | 896 | 2,400 | 224 |
| 2015-06-24 | 898 | 898 | 897 | 897 | 2,100 | 224.25 |
| 2015-06-23 | 899 | 901 | 898 | 898 | 1,400 | 224.50 |
| 2015-06-22 | 900 | 904 | 898 | 899 | 1,700 | 224.75 |
| 2015-06-19 | 901 | 902 | 901 | 902 | 1,200 | 225.50 |
| 2015-06-18 | 900 | 900 | 894 | 895 | 1,300 | 223.75 |
| 2015-06-17 | 895 | 901 | 895 | 900 | 2,000 | 225 |
| 2015-06-16 | 901 | 902 | 897 | 897 | 1,600 | 224.25 |
| 2015-06-15 | 903 | 903 | 893 | 895 | 5,600 | 223.75 |
| 2015-06-12 | 903 | 903 | 901 | 902 | 1,700 | 225.50 |
| 2015-06-11 | 910 | 910 | 903 | 903 | 1,600 | 225.75 |
| 2015-06-10 | 913 | 913 | 902 | 902 | 3,700 | 225.50 |
| 2015-06-09 | 914 | 915 | 910 | 913 | 3,800 | 228.25 |
| 2015-06-08 | 911 | 914 | 910 | 914 | 4,000 | 228.50 |
| 2015-06-05 | 921 | 921 | 913 | 915 | 5,300 | 228.75 |
| 2015-06-04 | 918 | 925 | 918 | 920 | 3,100 | 230 |
| 2015-06-03 | 916 | 929 | 912 | 917 | 2,900 | 229.25 |
| 2015-06-02 | 911 | 919 | 911 | 916 | 5,100 | 229 |
| 2015-06-01 | 930 | 930 | 911 | 911 | 8,400 | 227.75 |
| 2015-05-29 | 946 | 946 | 930 | 930 | 10,700 | 232.50 |
| 2015-05-28 | 956 | 957 | 946 | 946 | 13,700 | 236.50 |
| 2015-05-27 | 957 | 961 | 950 | 956 | 55,200 | 239 |
| 2015-05-26 | 1,030 | 1,050 | 1,029 | 1,050 | 23,900 | 262.50 |
| 2015-05-25 | 1,021 | 1,029 | 1,020 | 1,027 | 14,100 | 256.75 |
| 2015-05-22 | 1,012 | 1,025 | 1,006 | 1,020 | 12,800 | 255 |
| 2015-05-21 | 1,010 | 1,014 | 1,009 | 1,011 | 9,700 | 252.75 |
| 2015-05-20 | 992 | 1,011 | 990 | 1,010 | 33,300 | 252.50 |
| 2015-05-19 | 1,023 | 1,024 | 1,022 | 1,022 | 6,300 | 255.50 |
| 2015-05-18 | 1,026 | 1,027 | 1,023 | 1,023 | 7,000 | 255.75 |
| 2015-05-15 | 1,025 | 1,026 | 1,024 | 1,026 | 4,800 | 256.50 |
| 2015-05-14 | 1,026 | 1,026 | 1,024 | 1,025 | 5,600 | 256.25 |
| 2015-05-13 | 1,026 | 1,026 | 1,020 | 1,023 | 9,200 | 255.75 |
| 2015-05-12 | 1,027 | 1,028 | 1,025 | 1,026 | 5,900 | 256.50 |
| 2015-05-11 | 1,025 | 1,030 | 1,025 | 1,027 | 7,200 | 256.75 |
| 2015-05-08 | 1,030 | 1,030 | 1,022 | 1,028 | 7,800 | 257 |
| 2015-05-07 | 1,018 | 1,020 | 1,017 | 1,020 | 8,200 | 255 |
| 2015-05-01 | 1,010 | 1,019 | 1,010 | 1,015 | 5,300 | 253.75 |
| 2015-04-30 | 1,017 | 1,029 | 1,010 | 1,010 | 16,500 | 252.50 |
| 2015-04-28 | 1,030 | 1,036 | 1,026 | 1,026 | 9,400 | 256.50 |
| 2015-04-27 | 1,022 | 1,040 | 1,020 | 1,040 | 9,400 | 260 |
| 2015-04-24 | 1,024 | 1,024 | 1,016 | 1,016 | 9,100 | 254 |
| 2015-04-23 | 1,010 | 1,020 | 1,010 | 1,017 | 6,500 | 254.25 |
| 2015-04-22 | 1,002 | 1,014 | 1,002 | 1,008 | 2,800 | 252 |
| 2015-04-21 | 991 | 1,000 | 991 | 1,000 | 4,500 | 250 |
| 2015-04-20 | 1,004 | 1,006 | 992 | 992 | 10,900 | 248 |
| 2015-04-17 | 1,003 | 1,013 | 1,003 | 1,008 | 2,200 | 252 |
| 2015-04-16 | 1,018 | 1,018 | 1,003 | 1,015 | 8,200 | 253.75 |
| 2015-04-15 | 1,020 | 1,020 | 1,015 | 1,018 | 1,800 | 254.50 |
| 2015-04-14 | 1,020 | 1,024 | 1,012 | 1,019 | 5,200 | 254.75 |
| 2015-04-13 | 1,028 | 1,029 | 1,001 | 1,017 | 11,100 | 254.25 |
| 2015-04-10 | 1,008 | 1,008 | 996 | 1,007 | 7,700 | 251.75 |
| 2015-04-09 | 1,005 | 1,008 | 998 | 1,008 | 8,000 | 252 |
| 2015-04-08 | 979 | 995 | 979 | 995 | 6,300 | 248.75 |
| 2015-04-07 | 975 | 982 | 972 | 982 | 8,600 | 245.50 |
| 2015-04-06 | 980 | 982 | 968 | 982 | 13,700 | 245.50 |
| 2015-04-03 | 995 | 999 | 980 | 990 | 10,700 | 247.50 |
| 2015-04-02 | 1,000 | 1,008 | 986 | 998 | 14,700 | 249.50 |
| 2015-04-01 | 1,021 | 1,031 | 999 | 1,016 | 8,900 | 254 |
| 2015-03-31 | 1,049 | 1,062 | 1,021 | 1,021 | 13,700 | 255.25 |
| 2015-03-30 | 1,039 | 1,049 | 1,036 | 1,049 | 10,500 | 262.25 |
| 2015-03-27 | 1,025 | 1,035 | 1,021 | 1,035 | 8,000 | 258.75 |
| 2015-03-26 | 1,026 | 1,026 | 914 | 1,022 | 16,300 | 255.50 |
| 2015-03-25 | 1,023 | 1,028 | 1,020 | 1,020 | 7,300 | 255 |
| 2015-03-24 | 1,029 | 1,034 | 1,026 | 1,034 | 2,700 | 258.50 |
| 2015-03-23 | 1,025 | 1,030 | 1,021 | 1,021 | 7,400 | 255.25 |
| 2015-03-20 | 1,015 | 1,019 | 1,011 | 1,018 | 2,000 | 254.50 |
| 2015-03-19 | 1,014 | 1,020 | 999 | 1,014 | 7,900 | 253.50 |
| 2015-03-18 | 1,000 | 1,020 | 1,000 | 1,013 | 7,900 | 253.25 |
| 2015-03-17 | 988 | 1,000 | 988 | 1,000 | 8,600 | 250 |
| 2015-03-16 | 988 | 988 | 985 | 988 | 3,800 | 247 |
| 2015-03-13 | 985 | 988 | 983 | 987 | 1,600 | 246.75 |
| 2015-03-12 | 985 | 990 | 985 | 985 | 2,700 | 246.25 |
| 2015-03-11 | 987 | 989 | 985 | 985 | 4,500 | 246.25 |
| 2015-03-10 | 988 | 988 | 984 | 987 | 3,300 | 246.75 |
| 2015-03-09 | 979 | 980 | 978 | 980 | 2,000 | 245 |
| 2015-03-06 | 991 | 992 | 971 | 978 | 5,300 | 244.50 |
| 2015-03-05 | 980 | 990 | 978 | 990 | 3,800 | 247.50 |
| 2015-03-04 | 980 | 980 | 971 | 976 | 1,600 | 244 |
| 2015-03-03 | 984 | 984 | 968 | 980 | 3,700 | 245 |
| 2015-03-02 | 953 | 969 | 953 | 962 | 2,900 | 240.50 |
| 2015-02-27 | 980 | 993 | 950 | 950 | 16,800 | 237.50 |
| 2015-02-26 | 955 | 969 | 955 | 969 | 5,000 | 242.25 |
| 2015-02-25 | 952 | 953 | 950 | 953 | 4,700 | 238.25 |
| 2015-02-24 | 949 | 950 | 946 | 950 | 3,400 | 237.50 |
| 2015-02-23 | 945 | 949 | 945 | 949 | 3,500 | 237.25 |
| 2015-02-20 | 949 | 950 | 944 | 944 | 2,700 | 236 |
| 2015-02-19 | 954 | 954 | 949 | 949 | 3,100 | 237.25 |
| 2015-02-18 | 949 | 950 | 948 | 950 | 3,800 | 237.50 |
| 2015-02-17 | 943 | 949 | 943 | 949 | 2,600 | 237.25 |
| 2015-02-16 | 938 | 943 | 938 | 943 | 3,600 | 235.75 |
| 2015-02-13 | 930 | 934 | 929 | 934 | 3,800 | 233.50 |
| 2015-02-12 | 928 | 930 | 928 | 929 | 2,700 | 232.25 |
| 2015-02-10 | 925 | 928 | 922 | 928 | 5,400 | 232 |
| 2015-02-09 | 922 | 923 | 920 | 921 | 2,100 | 230.25 |
| 2015-02-06 | 922 | 922 | 921 | 921 | 2,200 | 230.25 |
| 2015-02-05 | 921 | 921 | 917 | 921 | 1,300 | 230.25 |
| 2015-02-04 | 917 | 921 | 917 | 921 | 1,100 | 230.25 |
| 2015-02-03 | 920 | 920 | 917 | 917 | 1,100 | 229.25 |
| 2015-02-02 | 920 | 920 | 913 | 913 | 1,000 | 228.25 |
| 2015-01-30 | 920 | 920 | 911 | 911 | 3,800 | 227.75 |
| 2015-01-29 | 910 | 925 | 910 | 919 | 1,300 | 229.75 |
| 2015-01-28 | 924 | 924 | 907 | 910 | 2,900 | 227.50 |
| 2015-01-27 | 928 | 928 | 917 | 925 | 2,000 | 231.25 |
| 2015-01-26 | 921 | 928 | 910 | 910 | 5,600 | 227.50 |
| 2015-01-23 | 898 | 911 | 895 | 908 | 6,100 | 227 |
| 2015-01-22 | 897 | 898 | 893 | 893 | 1,300 | 223.25 |
| 2015-01-21 | 889 | 897 | 888 | 893 | 1,100 | 223.25 |
| 2015-01-20 | 885 | 897 | 885 | 887 | 1,200 | 221.75 |
| 2015-01-19 | 889 | 889 | 882 | 885 | 2,300 | 221.25 |
| 2015-01-16 | 885 | 888 | 880 | 880 | 3,200 | 220 |
| 2015-01-15 | 880 | 882 | 870 | 880 | 3,700 | 220 |
| 2015-01-14 | 880 | 885 | 870 | 871 | 9,300 | 217.75 |
| 2015-01-13 | 872 | 878 | 871 | 878 | 3,500 | 219.50 |
| 2015-01-09 | 867 | 871 | 866 | 868 | 3,200 | 217 |
| 2015-01-08 | 858 | 865 | 858 | 865 | 3,700 | 216.25 |
| 2015-01-07 | 860 | 867 | 854 | 863 | 6,000 | 215.75 |
| 2015-01-06 | 859 | 863 | 857 | 862 | 2,200 | 215.50 |
| 2015-01-05 | 858 | 861 | 856 | 859 | 2,900 | 214.75 |
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
