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
2001-12-2812813011012217,0001,220
2001-12-2711113311113360,0001,330
2001-12-26991079910730,0001,070
2001-12-25951018510158,0001,010
2001-12-219595959519,000950
2001-12-20981029710019,0001,000
2001-12-199797969611,000960
2001-12-18979997994,000990
2001-12-17959795975,000970
2001-12-14959595953,000950
2001-12-13929292922,000920
2001-12-119797919112,000910
2001-12-10979796964,000960
2001-12-0710710796986,000980
2001-12-0611611610710716,0001,070
2001-12-051251251251251,0001,250
2001-12-041321321321321,0001,320
2001-12-031301301301301,0001,300
2001-11-301301301301307,0001,300
2001-11-291301301301301,0001,300
2001-11-261451451451454,0001,450
2001-11-211401401401401,0001,400
2001-11-201381401381402,0001,400
2001-11-161381381381382,0001,380
2001-11-131451451451453,0001,450
2001-11-121431431431432,0001,430
2001-11-091571571571572,0001,570
2001-11-071551551551552,0001,550
2001-11-061531531531531,0001,530
2001-11-021711711711711,0001,710
2001-10-311721721721721,0001,720
2001-10-301721721721722,0001,720
2001-10-291901901901901,0001,900
2001-10-2617418117418010,0001,800
2001-10-251621741621747,0001,740
2001-10-241611611611613,0001,610
2001-10-231651651651651,0001,650
2001-10-221701701701707,0001,700
2001-10-191701701701701,0001,700
2001-10-181681691681696,0001,690
2001-10-171681681681682,0001,680
2001-10-161601601601605,0001,600
2001-10-151581581581584,0001,580
2001-10-1214116014116012,0001,600
2001-10-111421421421421,0001,420
2001-10-091411411411411,0001,410
2001-10-051451451401406,0001,400
2001-10-041501501501501,0001,500
2001-09-2815015015015012,0001,500
2001-09-271471471451457,0001,450
2001-09-261441441441443,0001,440
2001-09-251421421421421,0001,420
2001-09-211421421401403,0001,400
2001-09-191491501491509,0001,500
2001-08-301701701701701,0001,700
2001-08-281701701701701,0001,700
2001-08-271701701701704,0001,700
2001-08-241701701701702,0001,700
2001-08-231701701701702,0001,700
2001-08-221701701701702,0001,700
2001-08-211701701701702,0001,700
2001-08-201661701661704,0001,700
2001-08-1716516716516615,0001,660
2001-08-1617518017518010,0001,800
2001-08-151741741741741,0001,740
2001-08-141751751751752,0001,750
2001-08-101751751751751,0001,750
2001-08-081761761751752,0001,750
2001-08-0718018018018013,0001,800
2001-08-061801801801803,0001,800
2001-08-021801801801801,0001,800
2001-08-011801801801801,0001,800
2001-07-311791791791791,0001,790
2001-07-2618118117517511,0001,750
2001-07-251801801801802,0001,800
2001-07-231801801801801,0001,800
2001-07-191791791761764,0001,760
2001-07-181851851801802,0001,800
2001-07-1718918918918910,0001,890
2001-07-161891891891898,0001,890
2001-07-131891891891895,0001,890
2001-07-121901901901901,0001,900
2001-07-091901901901903,0001,900
2001-07-051791791791791,0001,790
2001-07-031991991991991,0001,990
2001-07-021722101722097,0002,090
2001-06-281761761761766,0001,760
2001-06-261711711711711,0001,710
2001-06-2517217217017015,0001,700
2001-06-221721721721729,0001,720
2001-06-211721721721724,0001,720
2001-06-201721721721721,0001,720
2001-06-191721721721721,0001,720
2001-06-181761761701702,0001,700
2001-06-151761761751752,0001,750
2001-06-141751751751751,0001,750
2001-06-131821841711755,0001,750
2001-06-121851851851851,0001,850
2001-06-111901901901901,0001,900
2001-06-081851851801807,0001,800
2001-06-0720020019019010,0001,900
2001-06-062012052002006,0002,000
2001-06-0521421420020020,0002,000
2001-06-0418021518021528,0002,150
2001-05-311651651651651,0001,650
2001-05-301651651651658,0001,650
2001-05-251701701701706,0001,700
2001-05-231701701701704,0001,700
2001-05-221671671641642,0001,640
2001-05-161651651651652,0001,650
2001-05-141801811801813,0001,810
2001-05-111801801801801,0001,800
2001-05-071811821811826,0001,820
2001-05-0217817816316818,0001,680
2001-05-011781781781784,0001,780
2001-04-271681681681681,0001,680
2001-04-201631631631631,0001,630
2001-04-191671671671671,0001,670
2001-04-171671671671671,0001,670
2001-04-161631631631633,0001,630
2001-04-121631631631632,0001,630
2001-04-101631631631632,0001,630
2001-04-091631631631632,0001,630
2001-04-061651651631634,0001,630
2001-04-051621621611613,0001,610
2001-04-031601601601601,0001,600
2001-03-301631631631631,0001,630
2001-03-291641651641643,0001,640
2001-03-2816516515015512,0001,550
2001-03-271681681651657,0001,650
2001-03-261681681681683,0001,680
2001-03-211681681681681,0001,680
2001-03-191611611611611,0001,610
2001-03-161611611611611,0001,610
2001-03-091681681681681,0001,680
2001-03-081641641641642,0001,640
2001-03-051611611611612,0001,610
2001-03-021741741741741,0001,740
2001-02-281601601601601,0001,600
2001-02-271701701701701,0001,700
2001-02-261701701701707,0001,700
2001-02-231691701691702,0001,700
2001-02-211701701651652,0001,650
2001-02-151701701701703,0001,700
2001-02-141701701701702,0001,700
2001-01-301671671671671,0001,670
2001-01-291631631631632,0001,630
2001-01-261631631631632,0001,630
2001-01-251631631631632,0001,630
2001-01-241611631611632,0001,630
2001-01-221561561561561,0001,560
2001-01-191691691541553,0001,550
2001-01-181681701681702,0001,700
2001-01-111651651651651,0001,650

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