7273 (株)イクヨ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1998-12-28 | 246 | 246 | 241 | 241 | 3,000 | 2,410 |
| 1998-12-25 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1998-12-24 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1998-12-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1998-12-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-12-14 | 275 | 275 | 275 | 275 | 15,000 | 2,750 |
| 1998-12-11 | 271 | 275 | 270 | 275 | 5,000 | 2,750 |
| 1998-12-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-12-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-12-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-12-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-12-03 | 230 | 275 | 230 | 275 | 8,000 | 2,750 |
| 1998-12-02 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1998-12-01 | 250 | 251 | 250 | 250 | 6,000 | 2,500 |
| 1998-11-30 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 1998-11-27 | 222 | 228 | 222 | 228 | 4,000 | 2,280 |
| 1998-11-26 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1998-11-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-11-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-11-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-11-12 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 1998-11-09 | 201 | 201 | 197 | 197 | 2,000 | 1,970 |
| 1998-11-06 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-11-05 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1998-10-29 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1998-10-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-10-23 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-10-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-10-16 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1998-10-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-10-09 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-10-07 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-10-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-09-30 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1998-09-25 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1998-09-24 | 280 | 280 | 277 | 277 | 7,000 | 2,770 |
| 1998-09-22 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 1998-09-21 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-09-17 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1998-09-14 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-09-10 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 1998-09-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-09-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-09-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-08-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-08-25 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1998-08-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-08-17 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-08-14 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-08-13 | 256 | 256 | 250 | 250 | 7,000 | 2,500 |
| 1998-08-05 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1998-07-31 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-07-30 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1998-07-29 | 257 | 257 | 255 | 255 | 4,000 | 2,550 |
| 1998-07-28 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1998-07-27 | 298 | 298 | 285 | 285 | 10,000 | 2,850 |
| 1998-07-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-07-17 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-07-16 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 1998-07-14 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1998-07-13 | 303 | 303 | 303 | 303 | 26,000 | 3,030 |
| 1998-07-10 | 243 | 243 | 243 | 243 | 7,000 | 2,430 |
| 1998-07-09 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 1998-07-07 | 268 | 270 | 268 | 270 | 5,000 | 2,700 |
| 1998-07-06 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1998-07-03 | 250 | 250 | 235 | 235 | 2,000 | 2,350 |
| 1998-07-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-07-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-06-25 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1998-06-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-06-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-06-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-06-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-06-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-06-12 | 220 | 220 | 215 | 215 | 14,000 | 2,150 |
| 1998-06-11 | 225 | 225 | 215 | 215 | 16,000 | 2,150 |
| 1998-06-05 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 1998-05-26 | 253 | 253 | 252 | 252 | 2,000 | 2,520 |
| 1998-05-25 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1998-05-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-05-21 | 248 | 250 | 248 | 250 | 4,000 | 2,500 |
| 1998-05-20 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 1998-05-19 | 249 | 250 | 248 | 248 | 3,000 | 2,480 |
| 1998-05-18 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1998-05-15 | 255 | 255 | 225 | 225 | 21,000 | 2,250 |
| 1998-05-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-04-27 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1998-04-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-04-23 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1998-04-22 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1998-04-21 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1998-04-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-04-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-04-09 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-04-08 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-03-25 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1998-03-24 | 336 | 336 | 335 | 335 | 23,000 | 3,350 |
| 1998-03-23 | 336 | 336 | 336 | 336 | 22,000 | 3,360 |
| 1998-03-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-03-16 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1998-03-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-03-10 | 335 | 335 | 330 | 331 | 7,000 | 3,310 |
| 1998-03-09 | 331 | 340 | 331 | 331 | 12,000 | 3,310 |
| 1998-03-05 | 341 | 341 | 330 | 330 | 5,000 | 3,300 |
| 1998-03-04 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1998-03-03 | 355 | 355 | 345 | 345 | 8,000 | 3,450 |
| 1998-03-02 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1998-02-27 | 350 | 350 | 350 | 350 | 14,000 | 3,500 |
| 1998-02-26 | 351 | 351 | 350 | 350 | 7,000 | 3,500 |
| 1998-02-25 | 380 | 380 | 350 | 350 | 6,000 | 3,500 |
| 1998-02-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-02-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-02-18 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1998-02-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-02-16 | 394 | 394 | 390 | 390 | 2,000 | 3,900 |
| 1998-02-13 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-02-12 | 381 | 385 | 380 | 380 | 18,000 | 3,800 |
| 1998-02-10 | 373 | 378 | 373 | 378 | 3,000 | 3,780 |
| 1998-02-09 | 357 | 370 | 357 | 370 | 5,000 | 3,700 |
| 1998-02-06 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1998-02-05 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-02-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-02-03 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1998-01-29 | 400 | 405 | 400 | 405 | 9,000 | 4,050 |
| 1998-01-28 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1998-01-27 | 386 | 400 | 386 | 400 | 4,000 | 4,000 |
| 1998-01-26 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1998-01-22 | 349 | 360 | 349 | 350 | 8,000 | 3,500 |
| 1998-01-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-01-19 | 300 | 320 | 300 | 320 | 5,000 | 3,200 |
| 1998-01-14 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-01-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-01-12 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1998-01-07 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-01-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-01-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
