7273 (株)イクヨ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 1,400 | 1,400 | 1,350 | 1,351 | 3,500 | 1,351 |
| 2023-09-29 | 1,393 | 1,429 | 1,360 | 1,387 | 13,900 | 1,387 |
| 2023-09-28 | 1,368 | 1,376 | 1,355 | 1,376 | 5,000 | 1,376 |
| 2023-09-27 | 1,361 | 1,372 | 1,361 | 1,372 | 1,100 | 1,372 |
| 2023-09-26 | 1,376 | 1,376 | 1,363 | 1,372 | 2,200 | 1,372 |
| 2023-09-25 | 1,362 | 1,377 | 1,359 | 1,376 | 4,400 | 1,376 |
| 2023-09-22 | 1,353 | 1,363 | 1,348 | 1,363 | 5,800 | 1,363 |
| 2023-09-21 | 1,355 | 1,355 | 1,334 | 1,352 | 8,400 | 1,352 |
| 2023-09-20 | 1,363 | 1,375 | 1,344 | 1,355 | 3,800 | 1,355 |
| 2023-09-19 | 1,360 | 1,374 | 1,342 | 1,360 | 3,000 | 1,360 |
| 2023-09-15 | 1,399 | 1,410 | 1,352 | 1,369 | 15,000 | 1,369 |
| 2023-09-14 | 1,406 | 1,412 | 1,384 | 1,400 | 8,100 | 1,400 |
| 2023-09-13 | 1,428 | 1,437 | 1,404 | 1,406 | 3,800 | 1,406 |
| 2023-09-12 | 1,451 | 1,478 | 1,411 | 1,427 | 16,300 | 1,427 |
| 2023-09-11 | 1,461 | 1,514 | 1,443 | 1,443 | 55,800 | 1,443 |
| 2023-09-08 | 1,408 | 1,458 | 1,408 | 1,440 | 23,700 | 1,440 |
| 2023-09-07 | 1,415 | 1,415 | 1,372 | 1,405 | 5,200 | 1,405 |
| 2023-09-06 | 1,415 | 1,425 | 1,405 | 1,415 | 1,000 | 1,415 |
| 2023-09-05 | 1,401 | 1,425 | 1,401 | 1,425 | 3,100 | 1,425 |
| 2023-09-04 | 1,402 | 1,411 | 1,400 | 1,411 | 700 | 1,411 |
| 2023-09-01 | 1,400 | 1,409 | 1,392 | 1,397 | 1,500 | 1,397 |
| 2023-08-31 | 1,400 | 1,419 | 1,395 | 1,419 | 2,200 | 1,419 |
| 2023-08-30 | 1,404 | 1,404 | 1,390 | 1,395 | 700 | 1,395 |
| 2023-08-29 | 1,413 | 1,413 | 1,376 | 1,392 | 1,500 | 1,392 |
| 2023-08-28 | 1,407 | 1,410 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2023-08-25 | 1,394 | 1,406 | 1,393 | 1,406 | 1,700 | 1,406 |
| 2023-08-24 | 1,345 | 1,410 | 1,345 | 1,393 | 11,400 | 1,393 |
| 2023-08-23 | 1,343 | 1,343 | 1,336 | 1,336 | 800 | 1,336 |
| 2023-08-22 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2023-08-21 | 1,315 | 1,332 | 1,315 | 1,332 | 1,700 | 1,332 |
| 2023-08-18 | 1,325 | 1,326 | 1,316 | 1,318 | 3,000 | 1,318 |
| 2023-08-17 | 1,363 | 1,363 | 1,325 | 1,325 | 6,700 | 1,325 |
| 2023-08-16 | 1,337 | 1,391 | 1,337 | 1,351 | 5,500 | 1,351 |
| 2023-08-15 | 1,350 | 1,365 | 1,330 | 1,363 | 2,400 | 1,363 |
| 2023-08-14 | 1,367 | 1,376 | 1,311 | 1,358 | 8,800 | 1,358 |
| 2023-08-10 | 1,400 | 1,414 | 1,400 | 1,410 | 3,500 | 1,410 |
| 2023-08-09 | 1,361 | 1,374 | 1,361 | 1,370 | 1,600 | 1,370 |
| 2023-08-08 | 1,377 | 1,391 | 1,377 | 1,391 | 800 | 1,391 |
| 2023-08-07 | 1,383 | 1,406 | 1,383 | 1,389 | 1,700 | 1,389 |
| 2023-08-04 | 1,415 | 1,415 | 1,370 | 1,381 | 3,500 | 1,381 |
| 2023-08-03 | 1,355 | 1,355 | 1,348 | 1,355 | 500 | 1,355 |
| 2023-08-02 | 1,369 | 1,369 | 1,359 | 1,367 | 300 | 1,367 |
| 2023-08-01 | 1,361 | 1,380 | 1,361 | 1,369 | 1,900 | 1,369 |
| 2023-07-31 | 1,352 | 1,373 | 1,352 | 1,363 | 2,100 | 1,363 |
| 2023-07-28 | 1,335 | 1,360 | 1,335 | 1,353 | 3,200 | 1,353 |
| 2023-07-27 | 1,356 | 1,356 | 1,345 | 1,346 | 2,100 | 1,346 |
| 2023-07-26 | 1,359 | 1,368 | 1,357 | 1,361 | 1,400 | 1,361 |
| 2023-07-25 | 1,370 | 1,375 | 1,356 | 1,359 | 3,400 | 1,359 |
| 2023-07-24 | 1,356 | 1,362 | 1,354 | 1,356 | 900 | 1,356 |
| 2023-07-21 | 1,340 | 1,349 | 1,340 | 1,349 | 700 | 1,349 |
| 2023-07-20 | 1,329 | 1,355 | 1,329 | 1,345 | 4,100 | 1,345 |
| 2023-07-19 | 1,355 | 1,370 | 1,349 | 1,359 | 5,200 | 1,359 |
| 2023-07-18 | 1,379 | 1,385 | 1,377 | 1,385 | 1,200 | 1,385 |
| 2023-07-14 | 1,350 | 1,375 | 1,350 | 1,374 | 1,500 | 1,374 |
| 2023-07-13 | 1,366 | 1,370 | 1,343 | 1,370 | 900 | 1,370 |
| 2023-07-12 | 1,372 | 1,372 | 1,366 | 1,366 | 300 | 1,366 |
| 2023-07-11 | 1,390 | 1,390 | 1,372 | 1,372 | 600 | 1,372 |
| 2023-07-10 | 1,371 | 1,390 | 1,371 | 1,390 | 600 | 1,390 |
| 2023-07-07 | 1,350 | 1,383 | 1,348 | 1,383 | 1,700 | 1,383 |
| 2023-07-06 | 1,382 | 1,382 | 1,358 | 1,359 | 2,400 | 1,359 |
| 2023-07-05 | 1,376 | 1,384 | 1,374 | 1,384 | 2,700 | 1,384 |
| 2023-07-04 | 1,365 | 1,391 | 1,365 | 1,380 | 3,500 | 1,380 |
| 2023-07-03 | 1,413 | 1,413 | 1,395 | 1,395 | 3,900 | 1,395 |
| 2023-06-30 | 1,405 | 1,416 | 1,392 | 1,392 | 500 | 1,392 |
| 2023-06-29 | 1,403 | 1,428 | 1,403 | 1,408 | 1,800 | 1,408 |
| 2023-06-28 | 1,415 | 1,431 | 1,398 | 1,431 | 900 | 1,431 |
| 2023-06-27 | 1,427 | 1,427 | 1,401 | 1,421 | 3,000 | 1,421 |
| 2023-06-26 | 1,395 | 1,406 | 1,376 | 1,406 | 3,200 | 1,406 |
| 2023-06-23 | 1,400 | 1,414 | 1,387 | 1,406 | 2,700 | 1,406 |
| 2023-06-22 | 1,433 | 1,433 | 1,399 | 1,400 | 3,600 | 1,400 |
| 2023-06-21 | 1,435 | 1,435 | 1,384 | 1,418 | 2,300 | 1,418 |
| 2023-06-20 | 1,412 | 1,436 | 1,412 | 1,432 | 2,700 | 1,432 |
| 2023-06-19 | 1,415 | 1,441 | 1,415 | 1,426 | 3,500 | 1,426 |
| 2023-06-16 | 1,390 | 1,428 | 1,361 | 1,414 | 6,600 | 1,414 |
| 2023-06-15 | 1,373 | 1,398 | 1,342 | 1,398 | 3,200 | 1,398 |
| 2023-06-14 | 1,362 | 1,398 | 1,362 | 1,398 | 1,900 | 1,398 |
| 2023-06-13 | 1,382 | 1,390 | 1,380 | 1,390 | 1,000 | 1,390 |
| 2023-06-12 | 1,352 | 1,392 | 1,352 | 1,381 | 2,400 | 1,381 |
| 2023-06-09 | 1,373 | 1,375 | 1,352 | 1,361 | 1,600 | 1,361 |
| 2023-06-08 | 1,375 | 1,378 | 1,372 | 1,372 | 800 | 1,372 |
| 2023-06-07 | 1,376 | 1,389 | 1,374 | 1,374 | 800 | 1,374 |
| 2023-06-06 | 1,379 | 1,399 | 1,375 | 1,395 | 1,900 | 1,395 |
| 2023-06-05 | 1,365 | 1,409 | 1,365 | 1,374 | 5,600 | 1,374 |
| 2023-06-02 | 1,329 | 1,401 | 1,326 | 1,357 | 4,400 | 1,357 |
| 2023-06-01 | 1,328 | 1,359 | 1,328 | 1,342 | 3,200 | 1,342 |
| 2023-05-31 | 1,388 | 1,388 | 1,340 | 1,346 | 6,900 | 1,346 |
| 2023-05-30 | 1,343 | 1,359 | 1,343 | 1,358 | 4,600 | 1,358 |
| 2023-05-29 | 1,400 | 1,400 | 1,360 | 1,367 | 11,900 | 1,367 |
| 2023-05-26 | 1,421 | 1,452 | 1,408 | 1,408 | 6,400 | 1,408 |
| 2023-05-25 | 1,430 | 1,440 | 1,421 | 1,421 | 4,800 | 1,421 |
| 2023-05-24 | 1,450 | 1,479 | 1,421 | 1,445 | 5,800 | 1,445 |
| 2023-05-23 | 1,499 | 1,504 | 1,453 | 1,453 | 14,600 | 1,453 |
| 2023-05-22 | 1,525 | 1,528 | 1,481 | 1,494 | 17,400 | 1,494 |
| 2023-05-19 | 1,514 | 1,550 | 1,460 | 1,501 | 108,000 | 1,501 |
| 2023-05-18 | 1,570 | 1,835 | 1,570 | 1,794 | 109,900 | 1,794 |
| 2023-05-17 | 1,556 | 1,556 | 1,485 | 1,515 | 13,300 | 1,515 |
| 2023-05-16 | 1,502 | 1,596 | 1,480 | 1,596 | 14,300 | 1,596 |
| 2023-05-15 | 1,494 | 1,515 | 1,469 | 1,515 | 5,700 | 1,515 |
| 2023-05-12 | 1,478 | 1,494 | 1,458 | 1,494 | 4,000 | 1,494 |
| 2023-05-11 | 1,492 | 1,522 | 1,475 | 1,505 | 2,200 | 1,505 |
| 2023-05-10 | 1,499 | 1,515 | 1,485 | 1,515 | 3,300 | 1,515 |
| 2023-05-09 | 1,468 | 1,498 | 1,466 | 1,498 | 3,400 | 1,498 |
| 2023-05-08 | 1,456 | 1,471 | 1,456 | 1,469 | 500 | 1,469 |
| 2023-05-02 | 1,450 | 1,471 | 1,430 | 1,456 | 2,100 | 1,456 |
| 2023-05-01 | 1,490 | 1,490 | 1,408 | 1,460 | 10,100 | 1,460 |
| 2023-04-28 | 1,480 | 1,482 | 1,451 | 1,460 | 5,500 | 1,460 |
| 2023-04-27 | 1,450 | 1,499 | 1,420 | 1,484 | 7,100 | 1,484 |
| 2023-04-26 | 1,462 | 1,462 | 1,408 | 1,450 | 3,500 | 1,450 |
| 2023-04-25 | 1,469 | 1,515 | 1,467 | 1,467 | 5,600 | 1,467 |
| 2023-04-24 | 1,539 | 1,539 | 1,451 | 1,479 | 6,400 | 1,479 |
| 2023-04-21 | 1,431 | 1,693 | 1,431 | 1,551 | 34,400 | 1,551 |
| 2023-04-20 | 1,452 | 1,463 | 1,425 | 1,426 | 5,900 | 1,426 |
| 2023-04-19 | 1,486 | 1,487 | 1,452 | 1,477 | 1,200 | 1,477 |
| 2023-04-18 | 1,512 | 1,516 | 1,450 | 1,482 | 4,200 | 1,482 |
| 2023-04-17 | 1,450 | 1,500 | 1,450 | 1,500 | 1,100 | 1,500 |
| 2023-04-14 | 1,499 | 1,499 | 1,450 | 1,480 | 1,300 | 1,480 |
| 2023-04-13 | 1,500 | 1,500 | 1,469 | 1,469 | 600 | 1,469 |
| 2023-04-12 | 1,498 | 1,518 | 1,456 | 1,518 | 2,800 | 1,518 |
| 2023-04-11 | 1,467 | 1,506 | 1,445 | 1,506 | 1,700 | 1,506 |
| 2023-04-10 | 1,442 | 1,498 | 1,442 | 1,471 | 2,800 | 1,471 |
| 2023-04-07 | 1,524 | 1,531 | 1,405 | 1,468 | 6,500 | 1,468 |
| 2023-04-06 | 1,525 | 1,535 | 1,519 | 1,519 | 1,500 | 1,519 |
| 2023-04-05 | 1,521 | 1,561 | 1,519 | 1,522 | 4,200 | 1,522 |
| 2023-04-04 | - | - | - | 1,561 | - | 1,561 |
| 2023-04-03 | 1,550 | 1,561 | 1,500 | 1,561 | 2,900 | 1,561 |
| 2023-03-31 | 1,561 | 1,583 | 1,560 | 1,569 | 2,200 | 1,569 |
| 2023-03-30 | 1,600 | 1,600 | 1,459 | 1,548 | 9,700 | 1,548 |
| 2023-03-29 | 1,606 | 1,620 | 1,580 | 1,591 | 3,800 | 1,591 |
| 2023-03-28 | 1,604 | 1,627 | 1,598 | 1,627 | 1,300 | 1,627 |
| 2023-03-27 | 1,615 | 1,669 | 1,615 | 1,626 | 2,200 | 1,626 |
| 2023-03-24 | 1,607 | 1,635 | 1,607 | 1,634 | 1,700 | 1,634 |
| 2023-03-23 | 1,627 | 1,654 | 1,607 | 1,607 | 1,200 | 1,607 |
| 2023-03-22 | 1,576 | 1,677 | 1,575 | 1,654 | 6,300 | 1,654 |
| 2023-03-20 | 1,634 | 1,659 | 1,575 | 1,576 | 5,300 | 1,576 |
| 2023-03-17 | 1,660 | 1,660 | 1,630 | 1,634 | 3,200 | 1,634 |
| 2023-03-16 | 1,668 | 1,707 | 1,656 | 1,661 | 5,800 | 1,661 |
| 2023-03-15 | 1,702 | 1,757 | 1,695 | 1,715 | 5,700 | 1,715 |
| 2023-03-14 | 1,730 | 1,730 | 1,610 | 1,673 | 7,700 | 1,673 |
| 2023-03-13 | 1,731 | 1,770 | 1,700 | 1,730 | 4,400 | 1,730 |
| 2023-03-10 | 1,780 | 1,781 | 1,747 | 1,747 | 3,600 | 1,747 |
| 2023-03-09 | 1,776 | 1,820 | 1,758 | 1,820 | 8,000 | 1,820 |
| 2023-03-08 | 1,731 | 1,810 | 1,700 | 1,757 | 8,100 | 1,757 |
| 2023-03-07 | 1,717 | 1,732 | 1,685 | 1,732 | 6,600 | 1,732 |
| 2023-03-06 | 1,724 | 1,735 | 1,703 | 1,710 | 5,300 | 1,710 |
| 2023-03-03 | 1,795 | 1,795 | 1,713 | 1,723 | 7,100 | 1,723 |
| 2023-03-02 | 1,691 | 1,780 | 1,691 | 1,779 | 8,800 | 1,779 |
| 2023-03-01 | 1,736 | 1,781 | 1,665 | 1,703 | 4,000 | 1,703 |
| 2023-02-28 | 1,755 | 1,784 | 1,715 | 1,736 | 7,800 | 1,736 |
| 2023-02-27 | 1,709 | 1,777 | 1,683 | 1,755 | 8,800 | 1,755 |
| 2023-02-24 | 1,711 | 1,711 | 1,645 | 1,682 | 12,100 | 1,682 |
| 2023-02-22 | 1,875 | 1,891 | 1,700 | 1,720 | 40,300 | 1,720 |
| 2023-02-21 | 1,699 | 1,895 | 1,690 | 1,835 | 64,000 | 1,835 |
| 2023-02-20 | 1,597 | 1,686 | 1,550 | 1,686 | 13,100 | 1,686 |
| 2023-02-17 | 1,583 | 1,602 | 1,555 | 1,597 | 5,100 | 1,597 |
| 2023-02-16 | 1,509 | 1,606 | 1,485 | 1,583 | 12,700 | 1,583 |
| 2023-02-15 | 1,630 | 1,630 | 1,490 | 1,510 | 23,800 | 1,510 |
| 2023-02-14 | 1,460 | 1,490 | 1,432 | 1,468 | 13,600 | 1,468 |
| 2023-02-13 | 1,606 | 1,606 | 1,453 | 1,490 | 10,500 | 1,490 |
| 2023-02-10 | 1,590 | 1,606 | 1,558 | 1,594 | 7,300 | 1,594 |
| 2023-02-09 | 1,614 | 1,614 | 1,579 | 1,610 | 6,900 | 1,610 |
| 2023-02-08 | 1,636 | 1,639 | 1,581 | 1,590 | 6,600 | 1,590 |
| 2023-02-07 | 1,650 | 1,651 | 1,604 | 1,606 | 5,500 | 1,606 |
| 2023-02-06 | 1,591 | 1,651 | 1,591 | 1,650 | 11,900 | 1,650 |
| 2023-02-03 | 1,602 | 1,605 | 1,570 | 1,591 | 5,400 | 1,591 |
| 2023-02-02 | 1,543 | 1,589 | 1,515 | 1,589 | 5,800 | 1,589 |
| 2023-02-01 | 1,570 | 1,583 | 1,543 | 1,543 | 4,000 | 1,543 |
| 2023-01-31 | 1,580 | 1,635 | 1,550 | 1,570 | 9,100 | 1,570 |
| 2023-01-30 | 1,619 | 1,693 | 1,590 | 1,601 | 17,400 | 1,601 |
| 2023-01-27 | 1,695 | 1,705 | 1,605 | 1,619 | 41,500 | 1,619 |
| 2023-01-26 | 1,527 | 1,727 | 1,527 | 1,710 | 63,400 | 1,710 |
| 2023-01-25 | 1,534 | 1,550 | 1,500 | 1,526 | 9,500 | 1,526 |
| 2023-01-24 | 1,518 | 1,602 | 1,518 | 1,534 | 16,500 | 1,534 |
| 2023-01-23 | 1,577 | 1,608 | 1,496 | 1,518 | 21,600 | 1,518 |
| 2023-01-20 | 1,520 | 1,575 | 1,456 | 1,575 | 21,400 | 1,575 |
| 2023-01-19 | 1,464 | 1,539 | 1,426 | 1,534 | 11,900 | 1,534 |
| 2023-01-18 | 1,385 | 1,453 | 1,382 | 1,450 | 12,000 | 1,450 |
| 2023-01-17 | 1,383 | 1,397 | 1,374 | 1,384 | 2,000 | 1,384 |
| 2023-01-16 | 1,387 | 1,402 | 1,361 | 1,373 | 5,400 | 1,373 |
| 2023-01-13 | 1,390 | 1,410 | 1,369 | 1,386 | 9,300 | 1,386 |
| 2023-01-12 | 1,427 | 1,441 | 1,374 | 1,374 | 14,500 | 1,374 |
| 2023-01-11 | 1,407 | 1,524 | 1,407 | 1,457 | 12,000 | 1,457 |
| 2023-01-10 | 1,322 | 1,429 | 1,322 | 1,390 | 16,200 | 1,390 |
| 2023-01-06 | 1,317 | 1,383 | 1,317 | 1,352 | 8,300 | 1,352 |
| 2023-01-05 | 1,407 | 1,407 | 1,332 | 1,346 | 11,200 | 1,346 |
| 2023-01-04 | 1,428 | 1,428 | 1,384 | 1,398 | 6,900 | 1,398 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
