2722 (株)IKホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,004	1,004	997	999	1,700	249.75
2016-12-29	1,016	1,016	993	998	6,100	249.50
2016-12-28	991	1,011	991	1,005	4,000	251.25
2016-12-27	1,013	1,013	991	991	7,300	247.75
2016-12-26	999	1,013	999	1,013	3,800	253.25
2016-12-22	994	1,025	994	998	1,400	249.50
2016-12-21	1,012	1,018	977	992	21,900	248
2016-12-20	1,038	1,050	1,020	1,027	11,300	256.75
2016-12-19	1,057	1,064	1,026	1,053	18,700	263.25
2016-12-16	1,031	1,049	1,027	1,049	21,600	262.25
2016-12-15	1,018	1,030	1,011	1,030	10,200	257.50
2016-12-14	1,015	1,018	1,012	1,018	2,600	254.50
2016-12-13	1,008	1,015	1,007	1,015	1,000	253.75
2016-12-12	1,015	1,016	1,007	1,016	5,300	254
2016-12-09	1,006	1,016	1,006	1,015	1,300	253.75
2016-12-08	1,017	1,017	1,002	1,016	2,200	254
2016-12-07	1,013	1,023	1,013	1,019	6,800	254.75
2016-12-06	1,012	1,019	1,012	1,013	6,100	253.25
2016-12-05	1,006	1,015	991	1,010	4,500	252.50
2016-12-02	1,022	1,022	1,007	1,007	8,700	251.75
2016-12-01	1,030	1,037	1,020	1,027	30,900	256.75
2016-11-30	962	980	962	978	7,300	244.50
2016-11-29	951	951	947	947	1,200	236.75
2016-11-28	951	955	950	951	1,300	237.75
2016-11-25	955	959	947	959	2,400	239.75
2016-11-24	955	955	945	947	1,900	236.75
2016-11-22	948	948	943	943	700	235.75
2016-11-21	945	948	940	948	1,400	237
2016-11-18	941	942	936	942	500	235.50
2016-11-16	945	947	945	947	700	236.75
2016-11-15	940	941	940	941	200	235.25
2016-11-14	933	944	933	938	900	234.50
2016-11-11	950	950	947	947	600	236.75
2016-11-10	953	955	953	955	1,000	238.75
2016-11-09	963	964	931	931	5,600	232.75
2016-11-08	950	957	950	957	800	239.25
2016-11-07	950	950	948	950	700	237.50
2016-11-04	950	957	950	951	3,100	237.75
2016-11-02	961	961	956	956	500	239
2016-11-01	962	964	956	964	1,000	241
2016-10-31	971	971	956	964	2,000	241
2016-10-28	970	973	970	970	600	242.50
2016-10-27	977	977	960	965	2,000	241.25
2016-10-26	979	979	964	964	900	241
2016-10-25	983	984	969	969	4,800	242.25
2016-10-24	955	973	955	973	6,500	243.25
2016-10-21	973	973	955	955	4,000	238.75
2016-10-20	957	960	957	958	900	239.50
2016-10-19	957	959	957	959	900	239.75
2016-10-18	963	963	954	957	1,000	239.25
2016-10-17	966	972	953	960	2,000	240
2016-10-14	975	978	956	966	7,900	241.50
2016-10-13	966	975	946	975	22,300	243.75
2016-10-12	924	930	921	921	2,500	230.25
2016-10-11	928	928	918	924	2,800	231
2016-10-07	917	923	914	917	2,800	229.25
2016-10-06	915	919	914	917	900	229.25
2016-10-05	915	919	913	914	1,000	228.50
2016-10-04	917	918	915	915	500	228.75
2016-10-03	911	912	911	912	800	228
2016-09-30	928	928	910	911	3,900	227.75
2016-09-29	909	911	905	905	700	226.25
2016-09-28	900	908	900	908	900	227
2016-09-27	902	902	897	899	1,500	224.75
2016-09-26	907	907	900	907	1,400	226.75
2016-09-23	908	908	896	900	1,400	225
2016-09-20	905	905	881	885	3,000	221.25
2016-09-16	918	918	903	905	1,400	226.25
2016-09-15	898	898	898	898	100	224.50
2016-09-14	900	900	889	899	2,900	224.75
2016-09-13	906	906	905	905	600	226.25
2016-09-12	920	921	906	906	3,300	226.50
2016-09-09	905	910	904	910	1,400	227.50
2016-09-08	900	904	900	904	600	226
2016-09-07	902	906	900	900	900	225
2016-09-06	895	902	895	902	1,300	225.50
2016-09-05	892	893	892	893	800	223.25
2016-09-02	891	895	890	893	700	223.25
2016-09-01	890	892	890	892	900	223
2016-08-31	887	900	887	895	1,500	223.75
2016-08-30	877	889	877	887	4,100	221.75
2016-08-29	870	877	870	876	1,900	219
2016-08-26	868	870	866	867	1,000	216.75
2016-08-25	865	865	865	865	100	216.25
2016-08-24	861	873	861	870	400	217.50
2016-08-23	862	862	862	862	100	215.50
2016-08-22	880	880	861	862	1,600	215.50
2016-08-19	864	866	864	864	1,000	216
2016-08-18	883	883	862	864	1,500	216
2016-08-17	868	868	868	868	500	217
2016-08-15	860	868	860	868	1,100	217
2016-08-12	866	867	865	865	900	216.25
2016-08-10	853	865	852	865	1,600	216.25
2016-08-09	853	853	851	851	1,000	212.75
2016-08-08	852	852	852	852	200	213
2016-08-05	861	861	852	852	300	213
2016-08-04	854	854	852	853	500	213.25
2016-08-03	856	860	856	860	900	215
2016-08-01	859	859	859	859	200	214.75
2016-07-29	860	860	853	853	600	213.25
2016-07-28	861	861	853	855	400	213.75
2016-07-27	854	855	852	852	400	213
2016-07-26	862	862	851	851	800	212.75
2016-07-25	861	862	856	856	2,300	214
2016-07-21	850	856	850	850	2,800	212.50
2016-07-20	851	852	851	852	500	213
2016-07-19	860	860	853	856	2,300	214
2016-07-15	877	877	869	869	1,100	217.25
2016-07-14	884	884	857	869	3,200	217.25
2016-07-13	927	927	884	891	11,800	222.75
2016-07-12	869	882	856	882	5,200	220.50
2016-07-11	845	854	845	853	1,700	213.25
2016-07-08	855	855	836	841	1,600	210.25
2016-07-07	830	847	830	847	1,400	211.75
2016-07-06	834	834	830	830	2,300	207.50
2016-07-05	832	833	832	833	500	208.25
2016-07-04	827	839	827	832	900	208
2016-07-01	812	840	812	827	2,500	206.75
2016-06-30	812	819	811	812	1,800	203
2016-06-29	811	813	810	811	2,700	202.75
2016-06-28	819	819	810	812	2,400	203
2016-06-27	810	830	810	813	2,400	203.25
2016-06-24	844	845	806	808	6,900	202
2016-06-23	843	860	843	843	1,900	210.75
2016-06-22	866	866	845	845	1,200	211.25
2016-06-21	856	856	844	847	1,000	211.75
2016-06-20	839	863	835	856	3,000	214
2016-06-17	846	846	840	840	1,400	210
2016-06-16	854	855	850	850	3,200	212.50
2016-06-15	858	858	853	854	2,400	213.50
2016-06-14	866	869	859	862	3,600	215.50
2016-06-13	877	887	869	869	3,400	217.25
2016-06-10	883	883	870	874	2,700	218.50
2016-06-09	877	880	876	876	1,900	219
2016-06-08	879	880	876	876	700	219
2016-06-07	868	883	868	875	1,800	218.75
2016-06-06	880	880	860	868	5,700	217
2016-06-03	896	902	881	881	2,500	220.25
2016-06-02	901	901	896	896	3,600	224
2016-06-01	906	906	901	901	3,000	225.25
2016-05-31	906	910	904	906	5,400	226.50
2016-05-30	915	916	904	904	6,500	226
2016-05-27	902	925	901	907	25,000	226.75
2016-05-26	975	987	975	982	18,000	245.50
2016-05-25	988	989	984	989	6,500	247.25
2016-05-24	984	987	983	987	4,600	246.75
2016-05-23	984	985	976	984	7,200	246
2016-05-20	975	981	975	981	7,800	245.25
2016-05-19	977	980	975	976	6,500	244
2016-05-18	981	982	978	981	3,500	245.25
2016-05-17	983	983	981	981	5,400	245.25
2016-05-16	980	985	980	984	4,300	246
2016-05-13	984	988	982	985	3,400	246.25
2016-05-12	980	987	978	987	5,000	246.75
2016-05-11	981	988	981	985	7,200	246.25
2016-05-10	990	990	988	990	8,200	247.50
2016-05-09	1,000	1,002	988	990	10,100	247.50
2016-05-06	999	1,004	995	1,004	4,900	251
2016-05-02	978	1,000	978	1,000	8,700	250
2016-04-28	1,002	1,005	995	996	12,300	249
2016-04-27	1,005	1,005	1,000	1,002	4,200	250.50
2016-04-26	1,010	1,010	999	999	6,700	249.75
2016-04-25	1,003	1,010	1,003	1,010	9,400	252.50
2016-04-22	1,004	1,004	1,001	1,003	4,500	250.75
2016-04-21	1,001	1,004	1,001	1,002	3,700	250.50
2016-04-20	999	1,003	997	997	5,600	249.25
2016-04-19	1,000	1,002	999	999	2,700	249.75
2016-04-18	1,000	1,002	995	1,001	7,600	250.25
2016-04-15	999	1,006	999	1,005	4,900	251.25
2016-04-14	1,007	1,010	1,002	1,003	5,600	250.75
2016-04-13	998	1,016	997	1,004	34,500	251
2016-04-12	1,019	1,020	998	1,004	8,800	251
2016-04-11	1,013	1,018	1,006	1,018	4,000	254.50
2016-04-08	1,005	1,012	1,000	1,012	5,500	253
2016-04-07	1,015	1,015	1,005	1,015	2,600	253.75
2016-04-06	1,002	1,015	1,002	1,006	2,200	251.50
2016-04-05	1,018	1,020	1,001	1,010	4,400	252.50
2016-04-04	1,015	1,020	1,000	1,018	5,100	254.50
2016-04-01	1,025	1,032	988	1,001	18,100	250.25
2016-03-31	1,014	1,025	1,014	1,020	12,700	255
2016-03-30	1,015	1,020	1,007	1,011	4,400	252.75
2016-03-29	1,005	1,015	1,004	1,007	8,000	251.75
2016-03-28	991	1,000	991	1,000	6,600	250
2016-03-25	986	988	982	988	6,200	247
2016-03-24	979	983	972	975	5,300	243.75
2016-03-23	972	975	972	972	1,800	243
2016-03-22	989	989	972	972	4,100	243
2016-03-18	980	988	980	988	1,500	247
2016-03-17	983	986	977	981	4,800	245.25
2016-03-16	982	986	977	984	2,200	246
2016-03-15	978	980	975	978	2,700	244.50
2016-03-14	983	985	978	978	4,100	244.50
2016-03-11	973	978	973	978	2,800	244.50
2016-03-10	978	978	966	972	2,100	243
2016-03-09	975	976	965	976	400	244
2016-03-08	975	976	961	965	3,800	241.25
2016-03-07	971	974	968	974	1,400	243.50
2016-03-04	952	969	931	969	5,500	242.25
2016-03-03	959	968	959	961	3,700	240.25
2016-03-02	980	983	964	977	5,100	244.25
2016-03-01	980	992	980	980	1,700	245
2016-02-29	1,000	1,011	980	980	11,900	245
2016-02-26	963	998	963	993	6,000	248.25
2016-02-25	985	985	956	959	4,300	239.75
2016-02-24	974	979	970	979	1,100	244.75
2016-02-23	980	984	971	971	2,000	242.75
2016-02-22	973	975	958	975	2,400	243.75
2016-02-19	965	966	961	962	1,600	240.50
2016-02-18	950	975	943	953	4,500	238.25
2016-02-17	945	945	943	943	2,100	235.75
2016-02-16	945	946	944	945	1,900	236.25
2016-02-15	936	936	919	929	1,500	232.25
2016-02-12	899	899	860	885	4,700	221.25
2016-02-10	948	948	901	915	2,600	228.75
2016-02-09	950	953	920	920	2,400	230
2016-02-08	956	956	951	954	2,000	238.50
2016-02-05	961	962	957	957	800	239.25
2016-02-04	960	966	960	961	1,400	240.25
2016-02-03	976	980	962	965	3,700	241.25
2016-02-02	970	974	963	972	2,800	243
2016-02-01	955	960	953	960	4,900	240
2016-01-29	950	956	944	956	1,500	239
2016-01-28	948	948	944	944	1,200	236
2016-01-27	926	949	926	936	1,900	234
2016-01-26	950	952	942	950	3,000	237.50
2016-01-25	938	946	918	946	1,600	236.50
2016-01-22	898	915	898	913	3,500	228.25
2016-01-21	925	925	902	905	3,700	226.25
2016-01-20	956	956	935	938	1,300	234.50
2016-01-19	959	959	959	959	100	239.75
2016-01-18	938	960	938	946	1,700	236.50
2016-01-15	954	954	948	951	900	237.75
2016-01-14	955	967	945	954	4,000	238.50
2016-01-13	945	970	945	970	1,200	242.50
2016-01-12	974	974	920	930	8,400	232.50
2016-01-08	977	977	966	974	2,300	243.50
2016-01-07	977	977	971	977	2,900	244.25
2016-01-06	979	980	972	978	3,200	244.50
2016-01-05	972	979	971	979	2,600	244.75
2016-01-04	983	983	970	971	2,600	242.75

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

2024年11月
日	月	火	水	木	金	土
« 10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

2722 (株)IKホールディングス の時系列データ [2016年度]

2722 (株)IKホールディングスの時系列データ [2016年度]