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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2000-12-27 | 159 | 159 | 155 | 155 | 2,000 | 1,550 |
| 2000-12-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-12-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-12-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-12-13 | 190 | 190 | 190 | 190 | 14,000 | 1,900 |
| 2000-12-08 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-12-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-12-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-11-30 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2000-11-29 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-11-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-11-24 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2000-11-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-11-21 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-11-17 | 155 | 155 | 151 | 151 | 2,000 | 1,510 |
| 2000-11-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-11-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-11-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-11-07 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-11-06 | 152 | 187 | 152 | 187 | 3,000 | 1,870 |
| 2000-11-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-10-30 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2000-10-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-10-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-10-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-10-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-09-27 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2000-09-26 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-09-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-09-20 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-09-19 | 165 | 165 | 150 | 150 | 3,000 | 1,500 |
| 2000-09-14 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-09-07 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-09-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-08-30 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2000-08-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-08-25 | 189 | 189 | 171 | 171 | 7,000 | 1,710 |
| 2000-08-21 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-08-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-09 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2000-08-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-08-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-02 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2000-07-28 | 209 | 209 | 169 | 169 | 3,000 | 1,690 |
| 2000-07-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-07-25 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-07-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-07-19 | 235 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2000-07-18 | 231 | 232 | 231 | 231 | 19,000 | 2,310 |
| 2000-07-17 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 2000-07-14 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-07-13 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-07-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-07-07 | 227 | 230 | 227 | 230 | 7,000 | 2,300 |
| 2000-07-06 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-07-05 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-07-04 | 226 | 230 | 225 | 226 | 12,000 | 2,260 |
| 2000-07-03 | 208 | 225 | 208 | 225 | 21,000 | 2,250 |
| 2000-06-30 | 193 | 198 | 193 | 198 | 4,000 | 1,980 |
| 2000-06-27 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-06-26 | 198 | 198 | 193 | 193 | 7,000 | 1,930 |
| 2000-06-23 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-06-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-06-16 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-06-15 | 187 | 203 | 187 | 203 | 5,000 | 2,030 |
| 2000-06-14 | 201 | 201 | 187 | 187 | 3,000 | 1,870 |
| 2000-06-13 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-06-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-06-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-05-25 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 2000-05-24 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-05-23 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2000-05-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-17 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2000-05-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-05-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-04-28 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2000-04-21 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-04-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-12 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-04-11 | 190 | 190 | 170 | 170 | 3,000 | 1,700 |
| 2000-04-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-03-30 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-03-28 | 186 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2000-03-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-03-24 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2000-03-22 | 177 | 190 | 177 | 190 | 10,000 | 1,900 |
| 2000-03-17 | 158 | 162 | 158 | 162 | 4,000 | 1,620 |
| 2000-03-16 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-03-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-03-06 | 186 | 200 | 180 | 180 | 5,000 | 1,800 |
| 2000-03-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-03-02 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-03-01 | 187 | 187 | 184 | 184 | 7,000 | 1,840 |
| 2000-02-29 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2000-02-28 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-02-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-02-22 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2000-02-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-02-18 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-02-17 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2000-02-16 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-02-15 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-02-08 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-02-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-02-03 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2000-01-31 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-01-28 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-01-27 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2000-01-26 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2000-01-25 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-01-24 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-01-19 | 184 | 189 | 184 | 189 | 2,000 | 1,890 |
| 2000-01-17 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-01-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-01-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-11 | 176 | 180 | 176 | 180 | 6,000 | 1,800 |
| 2000-01-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-01-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
