7273 (株)イクヨ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 128 | 130 | 110 | 122 | 17,000 | 1,220 |
| 2001-12-27 | 111 | 133 | 111 | 133 | 60,000 | 1,330 |
| 2001-12-26 | 99 | 107 | 99 | 107 | 30,000 | 1,070 |
| 2001-12-25 | 95 | 101 | 85 | 101 | 58,000 | 1,010 |
| 2001-12-21 | 95 | 95 | 95 | 95 | 19,000 | 950 |
| 2001-12-20 | 98 | 102 | 97 | 100 | 19,000 | 1,000 |
| 2001-12-19 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2001-12-18 | 97 | 99 | 97 | 99 | 4,000 | 990 |
| 2001-12-17 | 95 | 97 | 95 | 97 | 5,000 | 970 |
| 2001-12-14 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-12-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-12-11 | 97 | 97 | 91 | 91 | 12,000 | 910 |
| 2001-12-10 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 2001-12-07 | 107 | 107 | 96 | 98 | 6,000 | 980 |
| 2001-12-06 | 116 | 116 | 107 | 107 | 16,000 | 1,070 |
| 2001-12-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-04 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-12-03 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-11-30 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2001-11-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-11-26 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-11-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-11-20 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2001-11-16 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-11-13 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-11-12 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-11-09 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-11-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-11-06 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-11-02 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-10-31 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-10-30 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-10-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-26 | 174 | 181 | 174 | 180 | 10,000 | 1,800 |
| 2001-10-25 | 162 | 174 | 162 | 174 | 7,000 | 1,740 |
| 2001-10-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2001-10-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-10-22 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2001-10-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-10-18 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2001-10-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2001-10-16 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-10-15 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2001-10-12 | 141 | 160 | 141 | 160 | 12,000 | 1,600 |
| 2001-10-11 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-10-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-10-05 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2001-10-04 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-28 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2001-09-27 | 147 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2001-09-26 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2001-09-25 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-09-21 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2001-09-19 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2001-08-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-08-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-08-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-08-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-08-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-08-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-08-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-08-20 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2001-08-17 | 165 | 167 | 165 | 166 | 15,000 | 1,660 |
| 2001-08-16 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2001-08-15 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-08-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-08-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-08-08 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2001-08-07 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 2001-08-06 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-08-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-08-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-07-31 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-07-26 | 181 | 181 | 175 | 175 | 11,000 | 1,750 |
| 2001-07-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-07-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-07-19 | 179 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2001-07-18 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2001-07-17 | 189 | 189 | 189 | 189 | 10,000 | 1,890 |
| 2001-07-16 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2001-07-13 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2001-07-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-07-09 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-07-03 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-07-02 | 172 | 210 | 172 | 209 | 7,000 | 2,090 |
| 2001-06-28 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2001-06-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-06-25 | 172 | 172 | 170 | 170 | 15,000 | 1,700 |
| 2001-06-22 | 172 | 172 | 172 | 172 | 9,000 | 1,720 |
| 2001-06-21 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2001-06-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-06-19 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-06-18 | 176 | 176 | 170 | 170 | 2,000 | 1,700 |
| 2001-06-15 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2001-06-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-06-13 | 182 | 184 | 171 | 175 | 5,000 | 1,750 |
| 2001-06-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-06-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-06-08 | 185 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2001-06-07 | 200 | 200 | 190 | 190 | 10,000 | 1,900 |
| 2001-06-06 | 201 | 205 | 200 | 200 | 6,000 | 2,000 |
| 2001-06-05 | 214 | 214 | 200 | 200 | 20,000 | 2,000 |
| 2001-06-04 | 180 | 215 | 180 | 215 | 28,000 | 2,150 |
| 2001-05-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-05-30 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2001-05-25 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-05-23 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-05-22 | 167 | 167 | 164 | 164 | 2,000 | 1,640 |
| 2001-05-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-05-14 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2001-05-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-05-07 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2001-05-02 | 178 | 178 | 163 | 168 | 18,000 | 1,680 |
| 2001-05-01 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2001-04-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-04-20 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-04-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-04-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-04-16 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2001-04-12 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-04-10 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-04-09 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-04-06 | 165 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2001-04-05 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2001-04-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-03-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-03-29 | 164 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2001-03-28 | 165 | 165 | 150 | 155 | 12,000 | 1,550 |
| 2001-03-27 | 168 | 168 | 165 | 165 | 7,000 | 1,650 |
| 2001-03-26 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2001-03-21 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-03-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-03-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-03-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-03-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-03-05 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2001-03-02 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-02-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-02-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-02-26 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2001-02-23 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2001-02-21 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2001-02-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-02-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-01-30 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-01-29 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-01-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-01-25 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-01-24 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2001-01-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-01-19 | 169 | 169 | 154 | 155 | 3,000 | 1,550 |
| 2001-01-18 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2001-01-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
