2722 (株)IKホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	960	995	953	993	255,900	993
2020-12-29	944	960	937	957	142,600	957
2020-12-28	948	953	920	930	171,900	930
2020-12-25	950	980	938	952	201,400	952
2020-12-24	933	953	915	940	257,100	940
2020-12-23	883	928	877	926	211,400	926
2020-12-22	900	912	882	884	171,800	884
2020-12-21	939	944	897	912	183,400	912
2020-12-18	922	948	913	939	165,200	939
2020-12-17	902	924	891	922	116,900	922
2020-12-16	911	926	896	902	101,200	902
2020-12-15	910	928	901	915	75,700	915
2020-12-14	910	931	900	911	104,600	911
2020-12-11	892	910	889	909	61,100	909
2020-12-10	900	909	891	901	72,900	901
2020-12-09	911	915	900	910	69,700	910
2020-12-08	880	923	867	911	162,200	911
2020-12-07	939	948	878	888	277,600	888
2020-12-04	963	967	861	914	595,200	914
2020-12-03	961	970	948	948	225,000	948
2020-12-02	1,010	1,017	965	980	226,400	980
2020-12-01	969	1,019	954	999	237,600	999
2020-11-30	983	983	951	951	94,200	951
2020-11-27	936	966	932	965	143,700	965
2020-11-26	938	951	930	935	98,400	935
2020-11-25	980	985	928	934	170,500	934
2020-11-24	982	992	956	964	134,600	964
2020-11-20	963	978	944	968	111,400	968
2020-11-19	930	975	923	963	159,100	963
2020-11-18	920	948	913	927	143,700	927
2020-11-17	941	962	916	920	297,000	920
2020-11-16	937	948	913	926	182,200	926
2020-11-13	989	989	931	946	220,300	946
2020-11-12	937	987	915	978	368,100	978
2020-11-11	950	1,000	921	931	688,900	931
2020-11-10	976	989	894	909	579,300	909
2020-11-09	1,103	1,129	1,020	1,020	884,700	1,020
2020-11-06	1,055	1,090	1,001	1,073	1,665,600	1,073
2020-11-05	970	1,079	968	1,079	744,600	1,079
2020-11-04	905	935	891	929	129,900	929
2020-11-02	888	906	874	884	64,200	884
2020-10-30	910	932	880	882	116,600	882
2020-10-29	882	908	860	906	111,300	906
2020-10-28	884	901	873	897	51,500	897
2020-10-27	834	904	832	887	112,600	887
2020-10-26	862	882	842	864	81,400	864
2020-10-23	876	880	805	877	199,600	877
2020-10-22	872	887	850	876	152,500	876
2020-10-21	882	910	870	872	134,900	872
2020-10-20	879	900	857	881	120,300	881
2020-10-19	879	879	837	871	276,700	871
2020-10-16	915	937	864	889	286,600	889
2020-10-15	952	963	890	901	310,000	901
2020-10-14	963	985	921	963	716,100	963
2020-10-13	1,120	1,127	1,065	1,113	207,400	1,113
2020-10-12	1,150	1,155	1,091	1,107	155,200	1,107
2020-10-09	1,146	1,149	1,082	1,129	178,700	1,129
2020-10-08	1,192	1,220	1,132	1,142	196,800	1,142
2020-10-07	1,110	1,212	1,104	1,162	353,300	1,162
2020-10-06	1,105	1,108	1,066	1,092	121,400	1,092
2020-10-05	1,041	1,111	1,026	1,109	172,500	1,109
2020-10-02	1,050	1,089	1,000	1,016	235,900	1,016
2020-09-30	1,070	1,098	1,034	1,043	161,300	1,043
2020-09-29	1,027	1,068	1,022	1,068	130,800	1,068
2020-09-28	1,034	1,060	993	1,016	119,500	1,016
2020-09-25	1,012	1,056	1,010	1,025	109,400	1,025
2020-09-24	1,004	1,019	972	982	96,300	982
2020-09-23	996	1,025	960	1,017	103,200	1,017
2020-09-18	982	1,000	974	985	68,300	985
2020-09-17	1,018	1,018	977	990	148,000	990
2020-09-16	1,082	1,088	1,031	1,032	199,900	1,032
2020-09-15	987	1,023	945	1,022	176,800	1,022
2020-09-14	992	992	953	957	120,900	957
2020-09-11	998	1,007	974	991	109,500	991
2020-09-10	1,073	1,073	987	1,007	123,800	1,007
2020-09-09	1,047	1,079	1,034	1,046	107,700	1,046
2020-09-08	1,139	1,139	1,025	1,065	265,700	1,065
2020-09-07	1,230	1,236	1,124	1,133	224,200	1,133
2020-09-04	1,221	1,253	1,190	1,207	170,800	1,207
2020-09-03	1,291	1,291	1,218	1,270	149,200	1,270
2020-09-02	1,277	1,294	1,226	1,257	98,000	1,257
2020-09-01	1,223	1,279	1,205	1,279	163,500	1,279
2020-08-31	1,145	1,227	1,139	1,223	146,300	1,223
2020-08-28	1,199	1,199	1,052	1,087	203,800	1,087
2020-08-27	1,171	1,207	1,112	1,180	155,100	1,180
2020-08-26	1,200	1,229	1,166	1,167	103,200	1,167
2020-08-25	1,259	1,259	1,186	1,201	119,600	1,201
2020-08-24	1,206	1,275	1,206	1,260	95,100	1,260
2020-08-21	1,195	1,242	1,185	1,207	95,500	1,207
2020-08-20	1,199	1,269	1,157	1,192	211,000	1,192
2020-08-19	1,135	1,178	1,130	1,169	50,600	1,169
2020-08-18	1,111	1,174	1,111	1,156	122,000	1,156
2020-08-17	1,185	1,185	1,104	1,119	86,400	1,119
2020-08-14	1,126	1,156	1,086	1,156	86,300	1,156
2020-08-13	1,083	1,120	1,062	1,114	62,700	1,114
2020-08-12	1,134	1,140	1,082	1,082	87,500	1,082
2020-08-11	1,185	1,198	1,134	1,134	129,600	1,134
2020-08-07	1,151	1,181	1,120	1,134	115,200	1,134
2020-08-06	1,092	1,216	1,081	1,139	365,300	1,139
2020-08-05	1,163	1,163	1,055	1,062	162,600	1,062
2020-08-04	1,092	1,166	1,089	1,163	165,000	1,163
2020-08-03	1,020	1,135	1,006	1,071	222,400	1,071
2020-07-31	1,041	1,086	978	987	194,600	987
2020-07-30	1,000	1,035	982	1,029	119,600	1,029
2020-07-29	979	1,017	960	1,003	214,600	1,003
2020-07-28	943	984	912	973	160,000	973
2020-07-27	883	942	868	927	88,800	927
2020-07-22	900	900	865	868	48,600	868
2020-07-21	856	902	848	900	84,400	900
2020-07-20	888	888	845	858	69,100	858
2020-07-17	884	928	854	890	121,200	890
2020-07-16	972	1,042	857	869	421,100	869
2020-07-15	875	975	831	957	459,300	957
2020-07-14	979	1,024	960	980	254,000	980
2020-07-13	950	960	906	960	148,100	960
2020-07-10	892	936	884	921	98,400	921
2020-07-09	920	960	889	907	170,800	907
2020-07-08	854	973	832	920	375,200	920
2020-07-07	870	935	828	857	458,400	857
2020-07-06	720	869	719	869	207,300	869
2020-07-03	678	719	678	719	43,600	719
2020-07-02	700	708	677	678	61,100	678
2020-07-01	735	735	704	705	53,700	705
2020-06-30	723	734	709	722	35,500	722
2020-06-29	748	748	705	716	85,600	716
2020-06-26	735	763	717	755	81,600	755
2020-06-25	755	755	722	724	45,600	724
2020-06-24	761	770	744	752	30,900	752
2020-06-23	768	773	738	760	55,000	760
2020-06-22	713	769	702	759	106,800	759
2020-06-19	707	715	699	710	49,600	710
2020-06-18	720	722	699	709	35,700	709
2020-06-17	734	739	709	715	57,200	715
2020-06-16	689	724	681	719	53,400	719
2020-06-15	720	748	663	669	129,500	669
2020-06-12	670	720	669	700	123,100	700
2020-06-11	743	751	696	704	176,900	704
2020-06-10	752	789	748	748	94,300	748
2020-06-09	722	761	722	760	167,300	760
2020-06-08	741	741	707	722	138,800	722
2020-06-05	776	810	700	743	546,300	743
2020-06-04	656	746	637	746	357,000	746
2020-06-03	653	660	639	646	52,000	646
2020-06-02	641	658	632	650	68,400	650
2020-06-01	647	648	632	641	51,400	641
2020-05-29	637	659	621	653	97,800	653
2020-05-28	661	662	634	641	103,600	641
2020-05-27	688	688	661	681	53,500	681
2020-05-26	693	695	671	678	94,600	678
2020-05-25	640	688	631	688	89,700	688
2020-05-22	650	651	625	638	66,500	638
2020-05-21	675	675	644	651	65,400	651
2020-05-20	638	676	633	667	56,800	667
2020-05-19	660	660	631	644	45,900	644
2020-05-18	621	636	611	636	35,300	636
2020-05-15	641	656	610	624	81,000	624
2020-05-14	684	694	640	641	128,000	641
2020-05-13	682	691	671	684	45,300	684
2020-05-12	670	695	657	692	113,300	692
2020-05-11	671	703	671	690	108,400	690
2020-05-08	681	700	661	676	122,100	676
2020-05-07	644	704	642	691	190,100	691
2020-05-01	609	645	604	614	158,600	614
2020-04-30	587	624	583	623	189,900	623
2020-04-28	550	586	540	582	155,800	582
2020-04-27	546	578	538	560	167,100	560
2020-04-24	540	540	517	536	84,400	536
2020-04-23	521	555	512	550	94,200	550
2020-04-22	502	506	489	501	78,800	501
2020-04-21	546	546	493	508	155,400	508
2020-04-20	540	562	516	546	157,600	546
2020-04-17	574	579	534	536	176,800	536
2020-04-16	590	592	558	574	93,700	574
2020-04-15	640	644	574	592	275,000	592
2020-04-14	532	572	530	568	141,900	568
2020-04-13	478	539	478	517	154,400	517
2020-04-10	485	488	470	477	78,700	477
2020-04-09	472	491	466	490	90,300	490
2020-04-08	465	472	431	465	224,600	465
2020-04-07	431	450	423	448	102,600	448
2020-04-06	391	422	377	416	134,400	416
2020-04-03	414	417	381	399	173,200	399
2020-04-02	423	425	398	408	147,900	408
2020-04-01	492	492	426	429	166,900	429
2020-03-31	483	504	473	495	105,100	495
2020-03-30	483	506	465	477	80,000	477
2020-03-27	531	544	489	489	84,900	489
2020-03-26	467	538	467	511	162,700	511
2020-03-25	469	501	453	501	128,600	501
2020-03-24	380	422	379	421	187,800	421
2020-03-23	395	395	363	373	186,900	373
2020-03-19	461	476	397	398	162,700	398
2020-03-18	505	509	461	463	190,900	463
2020-03-17	500	540	490	501	174,800	501
2020-03-16	560	578	520	523	94,000	523
2020-03-13	534	540	494	500	118,900	500
2020-03-12	647	647	579	594	95,400	594
2020-03-11	670	685	613	617	211,500	617
2020-03-10	600	656	567	647	103,700	647
2020-03-09	688	699	584	627	222,700	627
2020-03-06	807	810	725	733	166,000	733
2020-03-05	868	872	823	839	84,500	839
2020-03-04	841	866	830	859	27,800	859
2020-03-03	885	885	830	856	74,300	856
2020-03-02	771	865	771	810	135,300	810
2020-02-28	816	837	766	766	126,400	766
2020-02-27	878	891	842	868	141,700	868
2020-02-26	902	928	866	886	105,600	886
2020-02-25	920	941	906	923	93,100	923
2020-02-21	1,001	1,019	983	993	29,800	993
2020-02-20	1,040	1,040	991	1,016	66,400	1,016
2020-02-19	1,005	1,053	1,000	1,040	49,700	1,040
2020-02-18	1,037	1,060	1,006	1,006	87,700	1,006
2020-02-17	998	1,034	982	1,010	73,100	1,010
2020-02-14	1,060	1,067	1,009	1,017	70,900	1,017
2020-02-13	1,120	1,134	1,075	1,076	54,100	1,076
2020-02-12	1,037	1,113	1,025	1,101	82,600	1,101
2020-02-10	1,069	1,086	1,016	1,026	77,400	1,026
2020-02-07	1,049	1,079	1,009	1,059	109,200	1,059
2020-02-06	1,039	1,083	1,039	1,070	100,600	1,070
2020-02-05	1,004	1,047	1,004	1,039	136,300	1,039
2020-02-04	1,050	1,074	983	989	155,100	989
2020-02-03	1,061	1,083	1,021	1,074	176,900	1,074
2020-01-31	1,094	1,166	1,082	1,131	188,400	1,131
2020-01-30	1,064	1,115	1,056	1,064	157,800	1,064
2020-01-29	1,007	1,126	1,007	1,097	279,100	1,097
2020-01-28	940	1,031	940	1,006	270,900	1,006
2020-01-27	959	985	946	946	136,600	946
2020-01-24	1,020	1,036	943	944	231,400	944
2020-01-23	973	1,044	973	1,032	287,700	1,032
2020-01-22	1,010	1,010	954	977	192,900	977
2020-01-21	992	1,051	990	1,002	197,400	1,002
2020-01-20	961	1,047	957	1,022	244,000	1,022
2020-01-17	979	990	936	972	165,700	972
2020-01-16	958	1,014	944	1,009	193,200	1,009
2020-01-15	1,017	1,040	936	943	267,600	943
2020-01-14	1,115	1,116	958	1,065	496,100	1,065
2020-01-10	1,200	1,310	1,117	1,117	572,800	1,117
2020-01-09	1,224	1,241	1,179	1,188	160,100	1,188
2020-01-08	1,214	1,294	1,197	1,198	304,800	1,198
2020-01-07	1,171	1,281	1,171	1,224	220,700	1,224
2020-01-06	1,152	1,220	1,136	1,185	150,900	1,185

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 [2020年度]

2722 (株)IKホールディングスの時系列データ [2020年度]