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 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1997-12-26 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1997-12-25 | 292 | 292 | 292 | 292 | 11,000 | 2,920 |
| 1997-12-24 | 299 | 299 | 292 | 292 | 4,000 | 2,920 |
| 1997-12-22 | 300 | 300 | 299 | 299 | 7,000 | 2,990 |
| 1997-12-18 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 1997-12-17 | 299 | 300 | 299 | 300 | 11,000 | 3,000 |
| 1997-12-16 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 1997-12-15 | 300 | 300 | 299 | 299 | 6,000 | 2,990 |
| 1997-12-12 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-12-11 | 324 | 324 | 300 | 300 | 4,000 | 3,000 |
| 1997-12-10 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1997-12-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-12-08 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 1997-12-05 | 348 | 348 | 348 | 348 | 20,000 | 3,480 |
| 1997-12-04 | 300 | 300 | 298 | 298 | 2,000 | 2,980 |
| 1997-12-03 | 297 | 305 | 297 | 300 | 10,000 | 3,000 |
| 1997-12-02 | 297 | 305 | 297 | 297 | 13,000 | 2,970 |
| 1997-12-01 | 318 | 318 | 297 | 297 | 14,000 | 2,970 |
| 1997-11-28 | 310 | 320 | 310 | 318 | 5,000 | 3,180 |
| 1997-11-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-11-26 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-11-25 | 370 | 370 | 360 | 360 | 8,000 | 3,600 |
| 1997-11-21 | 381 | 381 | 380 | 380 | 10,000 | 3,800 |
| 1997-11-20 | 390 | 390 | 381 | 381 | 3,000 | 3,810 |
| 1997-11-19 | 401 | 401 | 390 | 390 | 9,000 | 3,900 |
| 1997-11-18 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-11-17 | 395 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1997-11-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-11-13 | 405 | 405 | 395 | 395 | 4,000 | 3,950 |
| 1997-11-12 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-11-11 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1997-11-10 | 406 | 406 | 405 | 406 | 4,000 | 4,060 |
| 1997-11-07 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1997-11-06 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1997-11-05 | 424 | 429 | 424 | 429 | 4,000 | 4,290 |
| 1997-11-04 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1997-10-31 | 426 | 426 | 422 | 426 | 7,000 | 4,260 |
| 1997-10-30 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1997-10-29 | 411 | 426 | 411 | 426 | 5,000 | 4,260 |
| 1997-10-28 | 418 | 418 | 406 | 406 | 3,000 | 4,060 |
| 1997-10-27 | 440 | 440 | 430 | 431 | 10,000 | 4,310 |
| 1997-10-24 | 431 | 440 | 431 | 440 | 4,000 | 4,400 |
| 1997-10-23 | 432 | 453 | 432 | 450 | 9,000 | 4,500 |
| 1997-10-22 | 400 | 431 | 400 | 430 | 8,000 | 4,300 |
| 1997-10-21 | 385 | 399 | 385 | 395 | 20,000 | 3,950 |
| 1997-10-20 | 385 | 385 | 380 | 380 | 20,000 | 3,800 |
| 1997-10-17 | 399 | 399 | 380 | 385 | 19,000 | 3,850 |
| 1997-10-16 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1997-10-15 | 399 | 399 | 390 | 390 | 7,000 | 3,900 |
| 1997-10-14 | 402 | 402 | 398 | 399 | 38,000 | 3,990 |
| 1997-10-13 | 405 | 405 | 402 | 402 | 8,000 | 4,020 |
| 1997-10-09 | 403 | 405 | 400 | 405 | 26,000 | 4,050 |
| 1997-10-08 | 390 | 395 | 390 | 393 | 28,000 | 3,930 |
| 1997-10-07 | 390 | 390 | 385 | 386 | 14,000 | 3,860 |
| 1997-10-06 | 403 | 403 | 390 | 390 | 6,000 | 3,900 |
| 1997-10-03 | 419 | 419 | 390 | 400 | 61,000 | 4,000 |
| 1997-10-02 | 435 | 435 | 421 | 421 | 4,000 | 4,210 |
| 1997-09-30 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1997-09-26 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1997-09-25 | 484 | 484 | 470 | 470 | 5,000 | 4,700 |
| 1997-09-24 | 494 | 494 | 485 | 485 | 10,000 | 4,850 |
| 1997-09-22 | 499 | 499 | 490 | 490 | 18,000 | 4,900 |
| 1997-09-19 | 506 | 506 | 499 | 500 | 29,000 | 5,000 |
| 1997-09-18 | 525 | 525 | 500 | 505 | 18,000 | 5,050 |
| 1997-09-17 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-09-16 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1997-09-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1997-09-11 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1997-09-10 | 531 | 540 | 530 | 540 | 18,000 | 5,400 |
| 1997-09-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-09-03 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1997-09-02 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-09-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-08-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-08-28 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-08-26 | 585 | 585 | 570 | 570 | 8,000 | 5,700 |
| 1997-08-25 | 595 | 595 | 585 | 585 | 10,000 | 5,850 |
| 1997-08-21 | 614 | 614 | 595 | 595 | 5,000 | 5,950 |
| 1997-08-20 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1997-08-19 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1997-08-15 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1997-08-12 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-08-11 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1997-08-08 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-08-07 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-08-06 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1997-08-05 | 680 | 680 | 670 | 670 | 8,000 | 6,700 |
| 1997-08-04 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1997-08-01 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1997-07-29 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 1997-07-28 | 700 | 705 | 700 | 705 | 9,000 | 7,050 |
| 1997-07-25 | 746 | 746 | 730 | 730 | 15,000 | 7,300 |
| 1997-07-24 | 730 | 736 | 730 | 736 | 3,000 | 7,360 |
| 1997-07-23 | 759 | 765 | 759 | 765 | 2,000 | 7,650 |
| 1997-07-22 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1997-07-17 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-07-11 | 777 | 777 | 777 | 777 | 2,000 | 7,770 |
| 1997-07-09 | 810 | 810 | 810 | 810 | 12,000 | 8,100 |
| 1997-07-08 | 780 | 780 | 775 | 775 | 4,000 | 7,750 |
| 1997-07-04 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1997-07-03 | 825 | 825 | 820 | 820 | 9,000 | 8,200 |
| 1997-07-02 | 835 | 835 | 830 | 830 | 7,000 | 8,300 |
| 1997-07-01 | 830 | 835 | 830 | 835 | 4,000 | 8,350 |
| 1997-06-30 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1997-06-27 | 826 | 826 | 825 | 825 | 5,000 | 8,250 |
| 1997-06-26 | 826 | 826 | 825 | 826 | 7,000 | 8,260 |
| 1997-06-25 | 826 | 826 | 826 | 826 | 2,000 | 8,260 |
| 1997-06-24 | 830 | 830 | 825 | 825 | 2,000 | 8,250 |
| 1997-06-23 | 850 | 850 | 830 | 830 | 4,000 | 8,300 |
| 1997-06-20 | 831 | 831 | 830 | 830 | 3,000 | 8,300 |
| 1997-06-19 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1997-06-18 | 860 | 869 | 860 | 869 | 3,000 | 8,690 |
| 1997-06-17 | 850 | 850 | 820 | 820 | 3,000 | 8,200 |
| 1997-06-16 | 870 | 870 | 850 | 850 | 6,000 | 8,500 |
| 1997-06-13 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1997-06-12 | 870 | 870 | 850 | 850 | 5,000 | 8,500 |
| 1997-06-11 | 870 | 870 | 860 | 860 | 3,000 | 8,600 |
| 1997-06-10 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1997-06-09 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1997-06-06 | 861 | 889 | 860 | 889 | 3,000 | 8,890 |
| 1997-06-05 | 861 | 861 | 860 | 860 | 4,000 | 8,600 |
| 1997-06-04 | 868 | 868 | 860 | 860 | 3,000 | 8,600 |
| 1997-06-03 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1997-06-02 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1997-05-30 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1997-05-29 | 920 | 920 | 900 | 900 | 7,000 | 9,000 |
| 1997-05-28 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1997-05-27 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-05-26 | 936 | 945 | 930 | 945 | 9,000 | 9,450 |
| 1997-05-23 | 920 | 930 | 920 | 925 | 5,000 | 9,250 |
| 1997-05-22 | 890 | 910 | 890 | 900 | 7,000 | 9,000 |
| 1997-05-21 | 881 | 886 | 881 | 883 | 9,000 | 8,830 |
| 1997-05-20 | 900 | 900 | 880 | 880 | 14,000 | 8,800 |
| 1997-05-19 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-05-16 | 857 | 857 | 851 | 851 | 3,000 | 8,510 |
| 1997-05-15 | 860 | 860 | 855 | 857 | 4,000 | 8,570 |
| 1997-05-12 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1997-05-09 | 880 | 880 | 871 | 871 | 2,000 | 8,710 |
| 1997-05-08 | 900 | 900 | 880 | 880 | 3,000 | 8,800 |
| 1997-05-07 | 900 | 900 | 891 | 900 | 7,000 | 9,000 |
| 1997-05-06 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1997-05-02 | 841 | 860 | 841 | 860 | 8,000 | 8,600 |
| 1997-05-01 | 810 | 831 | 810 | 831 | 14,000 | 8,310 |
| 1997-04-30 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1997-04-28 | 828 | 828 | 823 | 823 | 2,000 | 8,230 |
| 1997-04-25 | 822 | 824 | 822 | 824 | 8,000 | 8,240 |
| 1997-04-24 | 831 | 840 | 812 | 812 | 17,000 | 8,120 |
| 1997-04-22 | 787 | 801 | 787 | 801 | 2,000 | 8,010 |
| 1997-04-18 | 740 | 741 | 740 | 741 | 4,000 | 7,410 |
| 1997-04-17 | 752 | 752 | 740 | 740 | 4,000 | 7,400 |
| 1997-04-16 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1997-04-15 | 741 | 741 | 740 | 740 | 2,000 | 7,400 |
| 1997-04-14 | 751 | 751 | 751 | 751 | 6,000 | 7,510 |
| 1997-04-10 | 804 | 820 | 804 | 811 | 14,000 | 8,110 |
| 1997-04-08 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 1997-04-04 | 880 | 880 | 874 | 874 | 7,000 | 8,740 |
| 1997-04-03 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1997-04-02 | 883 | 883 | 880 | 880 | 9,000 | 8,800 |
| 1997-04-01 | 885 | 885 | 885 | 885 | 4,000 | 8,850 |
| 1997-03-31 | 902 | 902 | 885 | 885 | 7,000 | 8,850 |
| 1997-03-28 | 890 | 892 | 881 | 892 | 7,000 | 8,920 |
| 1997-03-27 | 869 | 890 | 868 | 890 | 9,000 | 8,900 |
| 1997-03-26 | 881 | 881 | 869 | 869 | 4,000 | 8,690 |
| 1997-03-25 | 901 | 901 | 880 | 880 | 18,000 | 8,800 |
| 1997-03-24 | 880 | 901 | 880 | 900 | 24,000 | 9,000 |
| 1997-03-19 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1997-03-18 | 1,040 | 1,040 | 1,000 | 1,000 | 63,000 | 10,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
