7273 (株)イクヨ の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-292922922922923,0002,920
1997-12-262922922922922,0002,920
1997-12-2529229229229211,0002,920
1997-12-242992992922924,0002,920
1997-12-223003002992997,0002,990
1997-12-183003013003016,0003,010
1997-12-1729930029930011,0003,000
1997-12-162992992992995,0002,990
1997-12-153003002992996,0002,990
1997-12-123003003003006,0003,000
1997-12-113243243003004,0003,000
1997-12-103193193193192,0003,190
1997-12-093203203203202,0003,200
1997-12-083483483483485,0003,480
1997-12-0534834834834820,0003,480
1997-12-043003002982982,0002,980
1997-12-0329730529730010,0003,000
1997-12-0229730529729713,0002,970
1997-12-0131831829729714,0002,970
1997-11-283103203103185,0003,180
1997-11-273303303303302,0003,300
1997-11-263403403403402,0003,400
1997-11-253703703603608,0003,600
1997-11-2138138138038010,0003,800
1997-11-203903903813813,0003,810
1997-11-194014013903909,0003,900
1997-11-184004004004003,0004,000
1997-11-173954003954008,0004,000
1997-11-143953953953951,0003,950
1997-11-134054053953954,0003,950
1997-11-124064064064061,0004,060
1997-11-114064064064063,0004,060
1997-11-104064064054064,0004,060
1997-11-074084084084083,0004,080
1997-11-064294294294292,0004,290
1997-11-054244294244294,0004,290
1997-11-044244244244241,0004,240
1997-10-314264264224267,0004,260
1997-10-304264264264263,0004,260
1997-10-294114264114265,0004,260
1997-10-284184184064063,0004,060
1997-10-2744044043043110,0004,310
1997-10-244314404314404,0004,400
1997-10-234324534324509,0004,500
1997-10-224004314004308,0004,300
1997-10-2138539938539520,0003,950
1997-10-2038538538038020,0003,800
1997-10-1739939938038519,0003,850
1997-10-163903953903958,0003,950
1997-10-153993993903907,0003,900
1997-10-1440240239839938,0003,990
1997-10-134054054024028,0004,020
1997-10-0940340540040526,0004,050
1997-10-0839039539039328,0003,930
1997-10-0739039038538614,0003,860
1997-10-064034033903906,0003,900
1997-10-0341941939040061,0004,000
1997-10-024354354214214,0004,210
1997-09-304554554504503,0004,500
1997-09-264704704704707,0004,700
1997-09-254844844704705,0004,700
1997-09-2449449448548510,0004,850
1997-09-2249949949049018,0004,900
1997-09-1950650649950029,0005,000
1997-09-1852552550050518,0005,050
1997-09-175255255255252,0005,250
1997-09-165405405405403,0005,400
1997-09-125405405405403,0005,400
1997-09-115405405405407,0005,400
1997-09-1053154053054018,0005,400
1997-09-095205205205201,0005,200
1997-09-0353053053053011,0005,300
1997-09-025305305305303,0005,300
1997-09-015405405405401,0005,400
1997-08-295505505505503,0005,500
1997-08-285405405405405,0005,400
1997-08-265855855705708,0005,700
1997-08-2559559558558510,0005,850
1997-08-216146145955955,0005,950
1997-08-206156156156153,0006,150
1997-08-196256256256254,0006,250
1997-08-156486486486481,0006,480
1997-08-126496496496491,0006,490
1997-08-116496496496492,0006,490
1997-08-086496496496491,0006,490
1997-08-076496496496491,0006,490
1997-08-066706706706703,0006,700
1997-08-056806806706708,0006,700
1997-08-046996996996991,0006,990
1997-08-017007007007007,0007,000
1997-07-296997006997002,0007,000
1997-07-287007057007059,0007,050
1997-07-2574674673073015,0007,300
1997-07-247307367307363,0007,360
1997-07-237597657597652,0007,650
1997-07-227697697697691,0007,690
1997-07-177707707707701,0007,700
1997-07-117777777777772,0007,770
1997-07-0981081081081012,0008,100
1997-07-087807807757754,0007,750
1997-07-048308308208203,0008,200
1997-07-038258258208209,0008,200
1997-07-028358358308307,0008,300
1997-07-018308358308354,0008,350
1997-06-308358358358351,0008,350
1997-06-278268268258255,0008,250
1997-06-268268268258267,0008,260
1997-06-258268268268262,0008,260
1997-06-248308308258252,0008,250
1997-06-238508508308304,0008,300
1997-06-208318318308303,0008,300
1997-06-198318318318311,0008,310
1997-06-188608698608693,0008,690
1997-06-178508508208203,0008,200
1997-06-168708708508506,0008,500
1997-06-138508508508508,0008,500
1997-06-128708708508505,0008,500
1997-06-118708708608603,0008,600
1997-06-108708708708703,0008,700
1997-06-098708708708703,0008,700
1997-06-068618898608893,0008,890
1997-06-058618618608604,0008,600
1997-06-048688688608603,0008,600
1997-06-038588588588581,0008,580
1997-06-028558558558552,0008,550
1997-05-309009008808804,0008,800
1997-05-299209209009007,0009,000
1997-05-289509509509507,0009,500
1997-05-279509509509501,0009,500
1997-05-269369459309459,0009,450
1997-05-239209309209255,0009,250
1997-05-228909108909007,0009,000
1997-05-218818868818839,0008,830
1997-05-2090090088088014,0008,800
1997-05-198608608608601,0008,600
1997-05-168578578518513,0008,510
1997-05-158608608558574,0008,570
1997-05-128518518518511,0008,510
1997-05-098808808718712,0008,710
1997-05-089009008808803,0008,800
1997-05-079009008919007,0009,000
1997-05-069009009009004,0009,000
1997-05-028418608418608,0008,600
1997-05-0181083181083114,0008,310
1997-04-308208208208201,0008,200
1997-04-288288288238232,0008,230
1997-04-258228248228248,0008,240
1997-04-2483184081281217,0008,120
1997-04-227878017878012,0008,010
1997-04-187407417407414,0007,410
1997-04-177527527407404,0007,400
1997-04-167407407407403,0007,400
1997-04-157417417407402,0007,400
1997-04-147517517517516,0007,510
1997-04-1080482080481114,0008,110
1997-04-088548548548541,0008,540
1997-04-048808808748747,0008,740
1997-04-038858858858853,0008,850
1997-04-028838838808809,0008,800
1997-04-018858858858854,0008,850
1997-03-319029028858857,0008,850
1997-03-288908928818927,0008,920
1997-03-278698908688909,0008,900
1997-03-268818818698694,0008,690
1997-03-2590190188088018,0008,800
1997-03-2488090188090024,0009,000
1997-03-199509509509507,0009,500
1997-03-181,0401,0401,0001,00063,00010,000

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株