7273 (株)イクヨ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | - | - | - | 1,237 | - | 1,237 |
| 2022-05-18 | 1,232 | 1,237 | 1,232 | 1,237 | 800 | 1,237 |
| 2022-05-17 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-16 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-13 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-12 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-11 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-10 | 1,202 | 1,232 | 1,202 | 1,232 | 200 | 1,232 |
| 2022-05-09 | - | - | - | 1,262 | - | 1,262 |
| 2022-05-06 | 1,268 | 1,268 | 1,262 | 1,262 | 400 | 1,262 |
| 2022-05-02 | - | - | - | 1,247 | - | 1,247 |
| 2022-04-28 | 1,207 | 1,247 | 1,207 | 1,247 | 400 | 1,247 |
| 2022-04-27 | - | - | - | 1,224 | - | 1,224 |
| 2022-04-26 | 1,224 | 1,224 | 1,224 | 1,224 | 100 | 1,224 |
| 2022-04-25 | - | - | - | 1,194 | - | 1,194 |
| 2022-04-22 | 1,194 | 1,194 | 1,194 | 1,194 | 600 | 1,194 |
| 2022-04-21 | 1,167 | 1,196 | 1,156 | 1,196 | 1,000 | 1,196 |
| 2022-04-20 | - | - | - | 1,197 | - | 1,197 |
| 2022-04-19 | 1,197 | 1,197 | 1,197 | 1,197 | 100 | 1,197 |
| 2022-04-18 | 1,205 | 1,205 | 1,205 | 1,205 | 300 | 1,205 |
| 2022-04-15 | - | - | - | 1,208 | - | 1,208 |
| 2022-04-14 | 1,203 | 1,208 | 1,203 | 1,208 | 500 | 1,208 |
| 2022-04-13 | 1,203 | 1,203 | 1,200 | 1,200 | 600 | 1,200 |
| 2022-04-12 | - | - | - | 1,233 | - | 1,233 |
| 2022-04-11 | 1,230 | 1,233 | 1,230 | 1,233 | 200 | 1,233 |
| 2022-04-08 | 1,260 | 1,260 | 1,240 | 1,240 | 200 | 1,240 |
| 2022-04-07 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2022-04-06 | - | - | - | 1,288 | - | 1,288 |
| 2022-04-05 | 1,261 | 1,288 | 1,261 | 1,288 | 300 | 1,288 |
| 2022-04-04 | 1,260 | 1,261 | 1,255 | 1,261 | 900 | 1,261 |
| 2022-04-01 | - | - | - | 1,315 | - | 1,315 |
| 2022-03-31 | 1,310 | 1,315 | 1,230 | 1,315 | 800 | 1,315 |
| 2022-03-30 | 1,360 | 1,360 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2022-03-29 | 1,330 | 1,330 | 1,300 | 1,311 | 400 | 1,311 |
| 2022-03-28 | 1,330 | 1,342 | 1,300 | 1,300 | 900 | 1,300 |
| 2022-03-25 | 1,360 | 1,360 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2022-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2022-03-23 | 1,425 | 1,425 | 1,360 | 1,360 | 2,500 | 1,360 |
| 2022-03-22 | - | - | - | 1,455 | - | 1,455 |
| 2022-03-18 | - | - | - | 1,455 | - | 1,455 |
| 2022-03-17 | 1,433 | 1,485 | 1,405 | 1,455 | 1,000 | 1,455 |
| 2022-03-16 | - | - | - | 1,463 | - | 1,463 |
| 2022-03-15 | 1,432 | 1,463 | 1,432 | 1,463 | 500 | 1,463 |
| 2022-03-14 | 1,461 | 1,509 | 1,461 | 1,470 | 800 | 1,470 |
| 2022-03-11 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-10 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-09 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-08 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-07 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2022-03-04 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2022-03-03 | - | - | - | 1,503 | - | 1,503 |
| 2022-03-02 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2022-03-01 | 1,500 | 1,546 | 1,480 | 1,543 | 400 | 1,543 |
| 2022-02-28 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-25 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-24 | 1,500 | 1,540 | 1,500 | 1,540 | 200 | 1,540 |
| 2022-02-22 | 1,540 | 1,540 | 1,500 | 1,540 | 800 | 1,540 |
| 2022-02-21 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-18 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-17 | 1,500 | 1,540 | 1,500 | 1,540 | 300 | 1,540 |
| 2022-02-16 | 1,500 | 1,540 | 1,500 | 1,540 | 500 | 1,540 |
| 2022-02-15 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-14 | 1,500 | 1,540 | 1,500 | 1,540 | 300 | 1,540 |
| 2022-02-10 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2022-02-09 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-08 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-07 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-04 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-03 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-02 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-01 | - | - | - | 1,530 | - | 1,530 |
| 2022-01-31 | - | - | - | 1,530 | - | 1,530 |
| 2022-01-28 | 1,491 | 1,530 | 1,491 | 1,530 | 300 | 1,530 |
| 2022-01-27 | 1,501 | 1,531 | 1,501 | 1,531 | 200 | 1,531 |
| 2022-01-26 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-25 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2022-01-24 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-21 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-20 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-19 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-18 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-17 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-14 | 1,503 | 1,541 | 1,503 | 1,541 | 200 | 1,541 |
| 2022-01-13 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-12 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-11 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-07 | 1,539 | 1,540 | 1,504 | 1,540 | 1,000 | 1,540 |
| 2022-01-06 | 1,504 | 1,539 | 1,504 | 1,539 | 200 | 1,539 |
| 2022-01-05 | 1,559 | 1,559 | 1,540 | 1,554 | 500 | 1,554 |
| 2022-01-04 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
