1. HOME >
  2. 株価時系列 >
  3. 7273 >
  4. 1999年

7273 (株)イクヨ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-291761761751752,0001,750
1999-12-281711711711711,0001,710
1999-12-272002002002006,0002,000
1999-12-242002002002005,0002,000
1999-12-2221521521521513,0002,150
1999-12-211651651651652,0001,650
1999-12-201631631631635,0001,630
1999-12-171631631631632,0001,630
1999-12-161641641631636,0001,630
1999-12-151751751631634,0001,630
1999-12-141611621611622,0001,620
1999-12-131671751671752,0001,750
1999-12-101811811661753,0001,750
1999-12-091861861861861,0001,860
1999-12-081861861861864,0001,860
1999-12-071861861861863,0001,860
1999-12-031951951951951,0001,950
1999-12-022022021941942,0001,940
1999-12-0120320320220213,0002,020
1999-11-302122122122122,0002,120
1999-11-292002002002001,0002,000
1999-11-262002002002002,0002,000
1999-11-252002002002001,0002,000
1999-11-242002002002002,0002,000
1999-11-222002002002003,0002,000
1999-11-192002002002002,0002,000
1999-11-172002002002001,0002,000
1999-11-161912001862004,0002,000
1999-11-152002002002004,0002,000
1999-11-122072072072071,0002,070
1999-11-1120921018921014,0002,100
1999-11-082022022022022,0002,020
1999-11-052202202012012,0002,010
1999-11-042312312312311,0002,310
1999-10-272312312312311,0002,310
1999-10-262472472402403,0002,400
1999-10-252482492482486,0002,480
1999-10-222492502482483,0002,480
1999-10-212302402302402,0002,400
1999-10-202302302302302,0002,300
1999-10-122292292292291,0002,290
1999-10-082202202202201,0002,200
1999-10-072202202202205,0002,200
1999-10-012472472282283,0002,280
1999-09-302272272272271,0002,270
1999-09-292202202202201,0002,200
1999-09-282602602602601,0002,600
1999-09-272602602602603,0002,600
1999-09-202582622582604,0002,600
1999-09-162582582582581,0002,580
1999-09-142532532532531,0002,530
1999-09-102622622622622,0002,620
1999-09-092672672672671,0002,670
1999-09-082852852562573,0002,570
1999-09-072502502502501,0002,500
1999-09-032802802752753,0002,750
1999-09-022882882882882,0002,880
1999-09-012982982982981,0002,980
1999-08-253003002992994,0002,990
1999-08-243003003003002,0003,000
1999-08-233003003003002,0003,000
1999-08-203003003003001,0003,000
1999-08-133103103103103,0003,100
1999-08-123153153153153,0003,150
1999-08-113153153153154,0003,150
1999-08-093153153153151,0003,150
1999-08-063153153153152,0003,150
1999-08-053133133133132,0003,130
1999-08-043223223133132,0003,130
1999-08-033123123123123,0003,120
1999-08-0231535031535010,0003,500
1999-07-303103103103101,0003,100
1999-07-2936036036036010,0003,600
1999-07-283203303203205,0003,200
1999-07-273203203203205,0003,200
1999-07-263103103103101,0003,100
1999-07-233103103103103,0003,100
1999-07-223003303003306,0003,300
1999-07-213393392952953,0002,950
1999-07-193253393253392,0003,390
1999-07-162852852852855,0002,850
1999-07-1535538035536015,0003,600
1999-07-1435535535535515,0003,550
1999-07-132642752642759,0002,750
1999-07-122592642592644,0002,640
1999-07-092502592502599,0002,590
1999-07-072442442442441,0002,440
1999-07-062432432412413,0002,410
1999-07-052402402402407,0002,400
1999-07-022502502402402,0002,400
1999-07-012432502432502,0002,500
1999-06-282542542432435,0002,430
1999-06-252542542542544,0002,540
1999-06-242552552552553,0002,550
1999-06-232532532532531,0002,530
1999-06-222472502472502,0002,500
1999-06-212502502452454,0002,450
1999-06-182452452422423,0002,420
1999-06-1725025024924911,0002,490
1999-06-162512512512517,0002,510
1999-06-152512512512511,0002,510
1999-06-142502502502503,0002,500
1999-06-102502502502502,0002,500
1999-06-092402402402402,0002,400
1999-06-082422422422422,0002,420
1999-06-042422422422421,0002,420
1999-06-032412412412412,0002,410
1999-05-282502502502502,0002,500
1999-05-272412412412413,0002,410
1999-05-262402412402412,0002,410
1999-05-212412412402403,0002,400
1999-05-202402402402401,0002,400
1999-05-192402402402405,0002,400
1999-05-182502502502502,0002,500
1999-05-172502502502503,0002,500
1999-05-142502502502502,0002,500
1999-05-132502502502504,0002,500
1999-05-122502502502501,0002,500
1999-05-112452502452502,0002,500
1999-05-102452452452454,0002,450
1999-05-072152392152395,0002,390
1999-05-062402402402401,0002,400
1999-04-302402402402407,0002,400
1999-04-262302302302303,0002,300
1999-04-222302302302302,0002,300
1999-04-212302302302302,0002,300
1999-04-2023823923023010,0002,300
1999-04-192402402402402,0002,400
1999-04-152402402402401,0002,400
1999-04-142402402402401,0002,400
1999-04-122302302302301,0002,300
1999-04-092262262262261,0002,260
1999-04-082272302262265,0002,260
1999-04-062252252252251,0002,250
1999-04-022352352302302,0002,300
1999-03-292302302302301,0002,300
1999-03-2524024023023014,0002,300
1999-03-242412412402402,0002,400
1999-03-232302342302303,0002,300
1999-03-192352352302303,0002,300
1999-03-182352352352351,0002,350
1999-03-172202302202304,0002,300
1999-03-162202202202202,0002,200
1999-03-152202202202202,0002,200
1999-03-122202202202201,0002,200
1999-03-112302302202202,0002,200
1999-03-102202302202306,0002,300
1999-03-0922023022023010,0002,300
1999-03-082202202202201,0002,200
1999-03-052152152152152,0002,150
1999-03-042102102102101,0002,100
1999-03-032002102002102,0002,100
1999-03-022182202102107,0002,100
1999-02-261931931931931,0001,930
1999-02-221931931931932,0001,930
1999-02-191881881881881,0001,880
1999-02-182062062062061,0002,060
1999-02-171861861861861,0001,860
1999-02-162102102102102,0002,100
1999-02-052102102102101,0002,100
1999-02-032102102102101,0002,100
1999-02-022112112112112,0002,110
1999-02-012312312112113,0002,110
1999-01-282292292292293,0002,290
1999-01-262252252252254,0002,250
1999-01-252252252252251,0002,250
1999-01-192202202202201,0002,200
1999-01-132112302112303,0002,300
1999-01-112102102102101,0002,100
1999-01-082192192102103,0002,100
1999-01-072202202202202,0002,200
1999-01-052232232202203,0002,200
1999-01-042132132132131,0002,130

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