2722 (株)IKホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	592	603	576	581	44,900	581
2018-12-27	591	611	589	602	68,900	602
2018-12-26	553	591	553	575	57,200	575
2018-12-25	550	582	540	556	100,400	556
2018-12-21	610	611	566	600	75,000	600
2018-12-20	652	660	600	613	75,000	613
2018-12-19	642	689	641	665	50,600	665
2018-12-18	647	657	629	644	68,500	644
2018-12-17	675	675	646	649	113,700	649
2018-12-14	705	705	674	685	46,200	685
2018-12-13	713	718	675	694	174,800	694
2018-12-12	693	726	683	711	73,900	711
2018-12-11	718	729	684	694	112,500	694
2018-12-10	762	782	711	712	178,500	712
2018-12-07	815	818	762	762	159,600	762
2018-12-06	925	925	830	830	88,300	830
2018-12-05	902	947	891	925	38,800	925
2018-12-04	944	975	910	917	89,000	917
2018-12-03	934	999	934	956	136,100	956
2018-11-30	921	976	919	931	109,700	931
2018-11-29	898	940	877	921	95,700	921
2018-11-28	821	917	821	905	127,200	905
2018-11-27	841	869	820	820	49,500	820
2018-11-26	810	850	795	832	48,500	832
2018-11-22	778	822	767	819	58,900	819
2018-11-21	758	804	758	773	65,900	773
2018-11-20	805	805	763	767	71,300	767
2018-11-19	782	818	761	808	82,800	808
2018-11-16	825	828	781	781	48,800	781
2018-11-15	843	843	803	814	65,000	814
2018-11-14	846	846	796	813	154,400	813
2018-11-13	850	855	820	834	147,800	834
2018-11-12	924	924	864	874	97,500	874
2018-11-09	952	962	900	909	121,500	909
2018-11-08	1,010	1,024	950	950	96,600	950
2018-11-07	989	1,028	985	1,000	54,400	1,000
2018-11-06	1,009	1,036	985	987	58,200	987
2018-11-05	1,023	1,040	1,001	1,015	38,700	1,015
2018-11-02	1,085	1,085	1,002	1,034	73,400	1,034
2018-11-01	1,060	1,108	1,054	1,059	63,100	1,059
2018-10-31	1,058	1,068	1,023	1,029	47,100	1,029
2018-10-30	987	1,073	977	1,028	128,600	1,028
2018-10-29	1,094	1,094	990	1,017	213,400	1,017
2018-10-26	1,030	1,055	937	944	182,200	944
2018-10-25	1,056	1,079	1,010	1,026	103,800	1,026
2018-10-24	1,085	1,150	1,082	1,120	66,200	1,120
2018-10-23	1,143	1,147	1,085	1,100	73,800	1,100
2018-10-22	1,152	1,174	1,091	1,167	88,900	1,167
2018-10-19	1,175	1,204	1,110	1,158	123,800	1,158
2018-10-18	1,107	1,240	1,070	1,186	255,600	1,186
2018-10-17	1,107	1,122	1,072	1,087	103,300	1,087
2018-10-16	1,071	1,108	1,029	1,082	134,100	1,082
2018-10-15	1,021	1,087	1,001	1,061	283,000	1,061
2018-10-12	1,015	1,015	965	1,015	700,600	1,015
2018-10-11	1,126	1,126	1,126	1,126	35,600	1,126
2018-10-10	1,503	1,540	1,480	1,526	131,200	1,526
2018-10-09	1,653	1,659	1,488	1,488	226,500	1,488
2018-10-05	1,710	1,754	1,674	1,708	147,300	1,708
2018-10-04	1,831	1,850	1,720	1,764	132,900	1,764
2018-10-03	1,884	1,885	1,812	1,831	41,100	1,831
2018-10-02	1,930	1,946	1,833	1,880	81,400	1,880
2018-10-01	1,970	1,972	1,912	1,926	62,900	1,926
2018-09-28	1,897	2,003	1,881	1,972	130,800	1,972
2018-09-27	1,912	1,912	1,840	1,879	71,800	1,879
2018-09-26	1,824	1,905	1,815	1,902	81,400	1,902
2018-09-25	1,827	1,848	1,802	1,816	69,800	1,816
2018-09-21	1,859	1,895	1,822	1,851	61,800	1,851
2018-09-20	1,874	1,890	1,836	1,869	46,600	1,869
2018-09-19	1,916	1,928	1,866	1,873	62,200	1,873
2018-09-18	1,914	1,974	1,891	1,902	48,500	1,902
2018-09-14	1,919	1,977	1,890	1,903	60,300	1,903
2018-09-13	2,001	2,025	1,884	1,907	66,400	1,907
2018-09-12	2,021	2,045	1,975	2,001	43,200	2,001
2018-09-11	2,096	2,123	1,998	2,016	59,200	2,016
2018-09-10	2,043	2,159	2,036	2,046	35,400	2,046
2018-09-07	2,051	2,091	1,983	2,049	73,900	2,049
2018-09-06	2,150	2,233	2,087	2,134	54,500	2,134
2018-09-05	2,230	2,245	2,142	2,180	34,500	2,180
2018-09-04	2,337	2,357	2,234	2,261	46,700	2,261
2018-09-03	2,285	2,397	2,285	2,315	46,800	2,315
2018-08-31	2,276	2,298	2,255	2,285	17,100	2,285
2018-08-30	2,205	2,335	2,205	2,298	50,500	2,298
2018-08-29	2,185	2,242	2,141	2,191	32,500	2,191
2018-08-28	2,300	2,300	2,165	2,168	33,000	2,168
2018-08-27	2,187	2,289	2,185	2,253	45,100	2,253
2018-08-24	2,149	2,203	2,132	2,160	30,100	2,160
2018-08-23	2,033	2,176	2,015	2,150	41,300	2,150
2018-08-22	2,014	2,060	1,957	2,059	51,600	2,059
2018-08-21	2,112	2,151	2,000	2,023	85,300	2,023
2018-08-20	2,155	2,243	2,155	2,157	15,700	2,157
2018-08-17	2,177	2,219	2,150	2,157	15,100	2,157
2018-08-16	2,245	2,249	2,154	2,177	29,300	2,177
2018-08-15	2,280	2,300	2,233	2,245	20,000	2,245
2018-08-14	2,264	2,309	2,201	2,290	27,400	2,290
2018-08-13	2,200	2,269	2,174	2,264	45,000	2,264
2018-08-10	2,237	2,276	2,193	2,206	64,200	2,206
2018-08-09	2,323	2,325	2,208	2,270	64,100	2,270
2018-08-08	2,284	2,341	2,277	2,300	36,700	2,300
2018-08-07	2,372	2,417	2,270	2,283	62,200	2,283
2018-08-06	2,310	2,462	2,243	2,406	113,500	2,406
2018-08-03	2,415	2,415	2,222	2,328	105,400	2,328
2018-08-02	2,240	2,383	2,240	2,370	153,800	2,370
2018-08-01	2,182	2,280	2,170	2,226	108,300	2,226
2018-07-31	2,264	2,264	2,123	2,132	203,200	2,132
2018-07-30	2,358	2,358	2,259	2,270	96,900	2,270
2018-07-27	2,400	2,400	2,335	2,373	104,600	2,373
2018-07-26	2,441	2,468	2,323	2,438	119,800	2,438
2018-07-25	2,374	2,449	2,311	2,432	128,200	2,432
2018-07-24	2,440	2,492	2,350	2,381	126,600	2,381
2018-07-23	2,649	2,650	2,412	2,417	207,800	2,417
2018-07-20	2,842	2,898	2,732	2,740	137,200	2,740
2018-07-19	2,762	2,920	2,732	2,892	64,100	2,892
2018-07-18	2,922	2,972	2,735	2,772	115,500	2,772
2018-07-17	2,770	2,965	2,770	2,872	238,300	2,872
2018-07-13	2,680	2,880	2,631	2,710	231,800	2,710
2018-07-12	2,536	2,750	2,527	2,730	244,800	2,730
2018-07-11	2,501	2,590	2,389	2,543	375,800	2,543
2018-07-10	2,245	2,245	2,059	2,151	134,500	2,151
2018-07-09	2,244	2,284	2,201	2,245	25,000	2,245
2018-07-06	2,237	2,310	2,194	2,232	43,000	2,232
2018-07-05	2,485	2,485	2,180	2,237	152,300	2,237
2018-07-04	2,531	2,548	2,372	2,476	111,400	2,476
2018-07-03	2,420	2,685	2,411	2,620	130,900	2,620
2018-07-02	2,472	2,494	2,339	2,370	82,400	2,370
2018-06-29	2,528	2,631	2,485	2,495	58,500	2,495
2018-06-28	2,466	2,550	2,298	2,546	127,700	2,546
2018-06-27	2,550	2,600	2,480	2,480	103,100	2,480
2018-06-26	2,617	2,694	2,545	2,576	104,900	2,576
2018-06-25	2,750	2,870	2,711	2,717	120,600	2,717
2018-06-22	2,677	2,748	2,665	2,717	68,900	2,717
2018-06-21	2,700	2,750	2,571	2,644	93,700	2,644
2018-06-20	2,619	2,700	2,470	2,700	163,400	2,700
2018-06-19	2,500	2,629	2,454	2,469	137,100	2,469
2018-06-18	2,392	2,485	2,385	2,480	84,600	2,480
2018-06-15	2,344	2,499	2,310	2,342	197,100	2,342
2018-06-14	2,324	2,380	2,275	2,349	95,200	2,349
2018-06-13	2,369	2,395	2,264	2,264	96,400	2,264
2018-06-12	2,220	2,350	2,220	2,309	137,500	2,309
2018-06-11	2,187	2,300	2,180	2,235	160,300	2,235
2018-06-08	2,067	2,183	2,033	2,147	89,600	2,147
2018-06-07	1,996	2,093	1,965	2,066	123,500	2,066
2018-06-06	1,993	2,036	1,950	2,005	322,700	2,005
2018-06-05	1,807	1,807	1,721	1,764	71,500	1,764
2018-06-04	1,848	1,888	1,807	1,814	51,700	1,814
2018-06-01	1,862	1,864	1,827	1,843	16,300	1,843
2018-05-31	1,869	1,869	1,835	1,860	37,800	1,860
2018-05-30	1,720	1,880	1,711	1,868	77,500	1,868
2018-05-29	1,763	1,820	1,763	1,790	30,600	1,790
2018-05-28	1,776	1,812	1,728	1,773	50,700	1,773
2018-05-25	1,870	1,909	1,771	1,778	55,400	1,778
2018-05-24	1,934	1,961	1,872	1,878	56,800	1,878
2018-05-23	1,899	1,985	1,886	1,937	89,600	1,937
2018-05-22	1,875	1,915	1,851	1,899	73,500	1,899
2018-05-21	1,788	1,897	1,788	1,890	92,300	1,890
2018-05-18	1,800	1,860	1,782	1,787	82,300	1,787
2018-05-17	1,770	1,813	1,760	1,793	41,600	1,793
2018-05-16	1,692	1,774	1,686	1,770	38,000	1,770
2018-05-15	1,740	1,750	1,668	1,692	51,400	1,692
2018-05-14	1,750	1,798	1,718	1,740	33,800	1,740
2018-05-11	1,787	1,819	1,753	1,763	21,900	1,763
2018-05-10	1,787	1,875	1,784	1,786	41,100	1,786
2018-05-09	1,853	1,885	1,794	1,804	55,500	1,804
2018-05-08	1,684	1,866	1,684	1,846	160,100	1,846
2018-05-07	1,745	1,749	1,662	1,684	61,400	1,684
2018-05-02	1,802	1,864	1,717	1,752	153,100	1,752
2018-05-01	1,708	1,870	1,708	1,869	184,800	1,869
2018-04-27	1,676	1,776	1,655	1,691	162,800	1,691
2018-04-26	1,530	1,740	1,526	1,678	273,400	1,678
2018-04-25	1,437	1,548	1,414	1,537	139,100	1,537
2018-04-24	1,438	1,468	1,397	1,434	133,700	1,434
2018-04-23	1,501	1,501	1,431	1,438	103,500	1,438
2018-04-20	1,487	1,530	1,482	1,503	83,400	1,503
2018-04-19	1,557	1,557	1,482	1,482	132,700	1,482
2018-04-18	1,583	1,595	1,514	1,541	172,400	1,541
2018-04-17	1,550	1,665	1,537	1,628	173,400	1,628
2018-04-16	1,557	1,560	1,480	1,501	193,500	1,501
2018-04-13	1,700	1,700	1,509	1,557	271,400	1,557
2018-04-12	1,727	1,756	1,702	1,705	122,800	1,705
2018-04-11	1,720	1,750	1,697	1,740	226,700	1,740
2018-04-10	1,932	1,950	1,887	1,920	168,200	1,920
2018-04-09	2,063	2,063	1,925	1,962	118,200	1,962
2018-04-06	2,186	2,189	2,100	2,110	47,500	2,110
2018-04-05	2,202	2,228	2,150	2,155	49,500	2,155
2018-04-04	2,280	2,302	2,193	2,218	42,300	2,218
2018-04-03	2,129	2,274	2,124	2,266	45,300	2,266
2018-03-30	2,309	2,325	2,212	2,223	83,900	2,223
2018-03-29	2,350	2,360	2,298	2,308	18,600	2,308
2018-03-28	2,240	2,399	2,240	2,327	41,000	2,327
2018-03-27	4,895	4,895	4,470	4,580	43,200	2,290
2018-03-26	4,670	4,835	4,645	4,775	51,700	2,387.50
2018-03-23	4,430	4,810	4,350	4,670	83,500	2,335
2018-03-22	4,640	4,790	4,600	4,640	26,800	2,320
2018-03-20	4,510	4,635	4,505	4,585	23,700	2,292.50
2018-03-19	4,550	4,765	4,525	4,650	39,100	2,325
2018-03-16	4,840	4,900	4,675	4,675	37,700	2,337.50
2018-03-15	4,920	4,965	4,700	4,840	59,300	2,420
2018-03-14	4,800	5,000	4,735	5,000	108,700	2,500
2018-03-13	4,470	4,730	4,455	4,685	91,800	2,342.50
2018-03-12	4,395	4,500	4,360	4,470	71,100	2,235
2018-03-09	4,320	4,375	4,260	4,330	54,400	2,165
2018-03-08	4,245	4,285	4,180	4,250	43,800	2,125
2018-03-07	4,280	4,290	4,130	4,175	44,200	2,087.50
2018-03-06	4,185	4,270	4,110	4,260	54,200	2,130
2018-03-05	4,165	4,255	4,055	4,110	56,800	2,055
2018-03-02	3,975	4,215	3,935	4,140	56,000	2,070
2018-03-01	4,030	4,155	3,930	4,115	44,700	2,057.50
2018-02-28	3,905	4,090	3,880	4,050	31,900	2,025
2018-02-27	4,005	4,030	3,880	3,905	58,400	1,952.50
2018-02-26	4,080	4,150	3,960	4,005	39,200	2,002.50
2018-02-23	4,215	4,320	4,055	4,080	63,800	2,040
2018-02-22	4,350	4,385	4,210	4,225	62,000	2,112.50
2018-02-21	4,310	4,470	4,270	4,390	137,100	2,195
2018-02-20	4,000	4,295	3,905	4,255	177,400	2,127.50
2018-02-19	4,180	4,185	3,960	3,980	64,600	1,990
2018-02-16	3,835	4,045	3,835	4,045	81,500	2,022.50
2018-02-15	3,835	3,855	3,705	3,765	44,300	1,882.50
2018-02-14	3,680	3,920	3,600	3,625	66,800	1,812.50
2018-02-13	3,940	4,035	3,685	3,685	99,900	1,842.50
2018-02-09	3,415	3,825	3,415	3,820	104,400	1,910
2018-02-08	3,520	3,705	3,500	3,690	74,400	1,845
2018-02-07	3,700	3,880	3,490	3,490	151,200	1,745
2018-02-06	3,680	3,865	3,400	3,480	183,800	1,740
2018-02-05	4,055	4,145	3,910	4,100	132,600	2,050
2018-02-02	4,015	4,195	3,995	4,195	171,600	2,097.50
2018-02-01	3,915	4,035	3,870	3,945	124,500	1,972.50
2018-01-31	3,780	3,885	3,775	3,855	54,000	1,927.50
2018-01-30	3,820	3,915	3,700	3,790	112,100	1,895
2018-01-29	3,750	3,830	3,680	3,745	89,700	1,872.50
2018-01-26	3,700	3,790	3,650	3,660	63,100	1,830
2018-01-25	3,705	3,745	3,655	3,655	78,200	1,827.50
2018-01-24	3,715	3,785	3,690	3,760	42,500	1,880
2018-01-23	3,820	3,820	3,670	3,715	77,800	1,857.50
2018-01-22	3,640	3,835	3,615	3,750	103,300	1,875
2018-01-19	3,600	3,700	3,575	3,605	102,000	1,802.50
2018-01-18	3,805	3,820	3,605	3,640	249,800	1,820
2018-01-17	4,100	4,120	3,900	3,905	267,500	1,952.50
2018-01-16	4,010	4,300	4,010	4,300	122,400	2,150
2018-01-15	4,270	4,270	3,950	3,990	153,900	1,995
2018-01-12	4,400	4,400	4,160	4,255	81,500	2,127.50
2018-01-11	4,320	4,565	4,215	4,300	236,500	2,150
2018-01-10	4,880	4,955	4,710	4,790	118,600	2,395
2018-01-09	4,805	4,980	4,805	4,910	95,200	2,455
2018-01-05	4,430	4,775	4,400	4,730	89,400	2,365
2018-01-04	4,340	4,590	4,325	4,525	63,200	2,262.50

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 [2018年度]

2722 (株)IKホールディングスの時系列データ [2018年度]