7273 (株)イクヨ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281881881881885,0001,880
2000-12-271591591551552,0001,550
2000-12-261551551551552,0001,550
2000-12-221511511511511,0001,510
2000-12-181611611611611,0001,610
2000-12-1319019019019014,0001,900
2000-12-081601601601603,0001,600
2000-12-051571571571571,0001,570
2000-12-041711711711711,0001,710
2000-11-301731731731733,0001,730
2000-11-291681681681682,0001,680
2000-11-281681681681681,0001,680
2000-11-241521531521532,0001,530
2000-11-221511511511511,0001,510
2000-11-211531531531532,0001,530
2000-11-171551551511512,0001,510
2000-11-151601601601602,0001,600
2000-11-101531531531531,0001,530
2000-11-091521521521521,0001,520
2000-11-071791791791791,0001,790
2000-11-061521871521873,0001,870
2000-11-021501501501501,0001,500
2000-11-011481481481481,0001,480
2000-10-301681681681685,0001,680
2000-10-261621621621621,0001,620
2000-10-251621621621621,0001,620
2000-10-231551551551551,0001,550
2000-10-171571571571571,0001,570
2000-10-161551551551551,0001,550
2000-10-121551551551551,0001,550
2000-10-111551551551551,0001,550
2000-10-101551551551551,0001,550
2000-10-031701701701701,0001,700
2000-09-271761761761766,0001,760
2000-09-261761761761762,0001,760
2000-09-211551551551551,0001,550
2000-09-201521521521521,0001,520
2000-09-191651651501503,0001,500
2000-09-141621621621622,0001,620
2000-09-071891891891891,0001,890
2000-09-041741741741741,0001,740
2000-08-301731731721727,0001,720
2000-08-281911911911911,0001,910
2000-08-251891891711717,0001,710
2000-08-211891891891891,0001,890
2000-08-161801801801801,0001,800
2000-08-151801801801801,0001,800
2000-08-091781781771772,0001,770
2000-08-071771771771771,0001,770
2000-08-041801801801802,0001,800
2000-08-021771771761769,0001,760
2000-07-282092091691693,0001,690
2000-07-262202202202201,0002,200
2000-07-252202202202203,0002,200
2000-07-212202202202201,0002,200
2000-07-192352352302304,0002,300
2000-07-1823123223123119,0002,310
2000-07-172302312302312,0002,310
2000-07-142272272272271,0002,270
2000-07-132272272272271,0002,270
2000-07-122272272272271,0002,270
2000-07-072272302272307,0002,300
2000-07-062272272272271,0002,270
2000-07-052262262262262,0002,260
2000-07-0422623022522612,0002,260
2000-07-0320822520822521,0002,250
2000-06-301931981931984,0001,980
2000-06-271871871871871,0001,870
2000-06-261981981931937,0001,930
2000-06-231981981981981,0001,980
2000-06-221991991991991,0001,990
2000-06-162022022022021,0002,020
2000-06-151872031872035,0002,030
2000-06-142012011871873,0001,870
2000-06-132032032032031,0002,030
2000-06-091871871871871,0001,870
2000-06-081871871871871,0001,870
2000-05-251971971971976,0001,970
2000-05-241971971971971,0001,970
2000-05-232092092092092,0002,090
2000-05-221701701701701,0001,700
2000-05-171701701651652,0001,650
2000-05-151701701701702,0001,700
2000-05-101701701701701,0001,700
2000-05-081631631631631,0001,630
2000-04-282102102102109,0002,100
2000-04-211611611611612,0001,610
2000-04-201601601601601,0001,600
2000-04-181601601601601,0001,600
2000-04-171701701701701,0001,700
2000-04-131701701701701,0001,700
2000-04-121701701701704,0001,700
2000-04-111901901701703,0001,700
2000-04-061861861861861,0001,860
2000-03-301861861861862,0001,860
2000-03-281861901861904,0001,900
2000-03-271901901901901,0001,900
2000-03-241851861851862,0001,860
2000-03-2217719017719010,0001,900
2000-03-171581621581624,0001,620
2000-03-161551551551552,0001,550
2000-03-151801801801801,0001,800
2000-03-141801801801801,0001,800
2000-03-131801801801802,0001,800
2000-03-091801801801801,0001,800
2000-03-061862001801805,0001,800
2000-03-031651651651651,0001,650
2000-03-021871871871871,0001,870
2000-03-011871871841847,0001,840
2000-02-291831831831836,0001,830
2000-02-281511511511512,0001,510
2000-02-251501501501501,0001,500
2000-02-221481481481483,0001,480
2000-02-211631631631632,0001,630
2000-02-181631631631632,0001,630
2000-02-171641641641641,0001,640
2000-02-161631631631632,0001,630
2000-02-151711711711713,0001,710
2000-02-081841841841841,0001,840
2000-02-041761761761761,0001,760
2000-02-031761761761764,0001,760
2000-01-311761761761762,0001,760
2000-01-281761761761762,0001,760
2000-01-271941941941942,0001,940
2000-01-261941941941946,0001,940
2000-01-251941941941941,0001,940
2000-01-241941941941941,0001,940
2000-01-191841891841892,0001,890
2000-01-171841841841841,0001,840
2000-01-141841841841841,0001,840
2000-01-121801801801801,0001,800
2000-01-111761801761806,0001,800
2000-01-061761761761761,0001,760
2000-01-041761761761761,0001,760

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