7273 (株)イクヨ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 100 | 103 | 98 | 103 | 7,000 | 1,030 |
| 2002-12-27 | 105 | 105 | 100 | 100 | 9,000 | 1,000 |
| 2002-12-26 | 110 | 110 | 104 | 105 | 17,000 | 1,050 |
| 2002-12-25 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2002-12-24 | 105 | 108 | 100 | 108 | 15,000 | 1,080 |
| 2002-12-20 | 121 | 121 | 115 | 115 | 4,000 | 1,150 |
| 2002-12-19 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-12-18 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2002-12-17 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2002-12-16 | 120 | 125 | 119 | 119 | 13,000 | 1,190 |
| 2002-12-13 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2002-12-12 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2002-12-11 | 141 | 141 | 132 | 132 | 8,000 | 1,320 |
| 2002-12-10 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2002-12-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-12-06 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-12-05 | 150 | 154 | 148 | 154 | 7,000 | 1,540 |
| 2002-12-04 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-03 | 148 | 155 | 142 | 150 | 21,000 | 1,500 |
| 2002-12-02 | 160 | 160 | 158 | 158 | 14,000 | 1,580 |
| 2002-11-29 | 169 | 169 | 154 | 159 | 7,000 | 1,590 |
| 2002-11-28 | 153 | 165 | 150 | 165 | 37,000 | 1,650 |
| 2002-11-27 | 180 | 184 | 180 | 183 | 7,000 | 1,830 |
| 2002-11-26 | 185 | 185 | 170 | 180 | 5,000 | 1,800 |
| 2002-11-25 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2002-11-22 | 140 | 147 | 140 | 147 | 6,000 | 1,470 |
| 2002-11-21 | 150 | 156 | 150 | 156 | 3,000 | 1,560 |
| 2002-11-20 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2002-11-19 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-11-18 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2002-11-15 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2002-11-14 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-11-13 | 172 | 174 | 170 | 170 | 8,000 | 1,700 |
| 2002-11-12 | 179 | 179 | 171 | 171 | 2,000 | 1,710 |
| 2002-11-08 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 2002-11-07 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2002-11-06 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2002-11-05 | 193 | 195 | 193 | 193 | 9,000 | 1,930 |
| 2002-11-01 | 187 | 189 | 187 | 189 | 2,000 | 1,890 |
| 2002-10-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-10-30 | 171 | 180 | 171 | 180 | 5,000 | 1,800 |
| 2002-10-29 | 186 | 186 | 180 | 180 | 11,000 | 1,800 |
| 2002-10-28 | 191 | 191 | 189 | 189 | 5,000 | 1,890 |
| 2002-10-25 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2002-10-24 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2002-10-23 | 196 | 196 | 184 | 189 | 17,000 | 1,890 |
| 2002-10-22 | 198 | 198 | 186 | 192 | 16,000 | 1,920 |
| 2002-10-21 | 195 | 200 | 195 | 197 | 18,000 | 1,970 |
| 2002-10-18 | 205 | 205 | 201 | 205 | 14,000 | 2,050 |
| 2002-10-17 | 215 | 215 | 200 | 201 | 13,000 | 2,010 |
| 2002-10-16 | 220 | 220 | 210 | 220 | 9,000 | 2,200 |
| 2002-10-15 | 206 | 220 | 205 | 210 | 11,000 | 2,100 |
| 2002-10-11 | 205 | 205 | 196 | 196 | 18,000 | 1,960 |
| 2002-10-10 | 181 | 185 | 170 | 185 | 17,000 | 1,850 |
| 2002-10-09 | 204 | 214 | 195 | 195 | 37,000 | 1,950 |
| 2002-10-08 | 220 | 220 | 205 | 206 | 16,000 | 2,060 |
| 2002-10-07 | 235 | 236 | 211 | 220 | 18,000 | 2,200 |
| 2002-10-04 | 216 | 235 | 215 | 235 | 34,000 | 2,350 |
| 2002-10-03 | 230 | 250 | 225 | 226 | 48,000 | 2,260 |
| 2002-10-02 | 261 | 274 | 235 | 235 | 117,000 | 2,350 |
| 2002-10-01 | 228 | 256 | 228 | 256 | 171,000 | 2,560 |
| 2002-09-30 | 218 | 222 | 213 | 220 | 32,000 | 2,200 |
| 2002-09-27 | 205 | 224 | 199 | 217 | 78,000 | 2,170 |
| 2002-09-26 | 184 | 205 | 182 | 205 | 49,000 | 2,050 |
| 2002-09-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-09-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-09-20 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 2002-09-19 | 198 | 199 | 195 | 195 | 5,000 | 1,950 |
| 2002-09-18 | 181 | 195 | 181 | 195 | 16,000 | 1,950 |
| 2002-09-17 | 185 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2002-09-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-09-12 | 181 | 182 | 180 | 180 | 10,000 | 1,800 |
| 2002-09-11 | 184 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2002-09-10 | 180 | 185 | 180 | 185 | 17,000 | 1,850 |
| 2002-09-09 | 198 | 200 | 190 | 190 | 12,000 | 1,900 |
| 2002-09-06 | 195 | 195 | 182 | 185 | 17,000 | 1,850 |
| 2002-09-05 | 200 | 200 | 199 | 199 | 11,000 | 1,990 |
| 2002-09-04 | 192 | 195 | 180 | 195 | 9,000 | 1,950 |
| 2002-09-03 | 200 | 200 | 190 | 195 | 8,000 | 1,950 |
| 2002-09-02 | 181 | 194 | 181 | 190 | 14,000 | 1,900 |
| 2002-08-30 | 186 | 186 | 180 | 180 | 4,000 | 1,800 |
| 2002-08-29 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2002-08-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-08-27 | 191 | 195 | 186 | 191 | 12,000 | 1,910 |
| 2002-08-26 | 200 | 200 | 180 | 189 | 13,000 | 1,890 |
| 2002-08-23 | 225 | 230 | 205 | 210 | 21,000 | 2,100 |
| 2002-08-22 | 225 | 234 | 213 | 225 | 72,000 | 2,250 |
| 2002-08-21 | 173 | 200 | 173 | 200 | 23,000 | 2,000 |
| 2002-08-20 | 175 | 176 | 173 | 173 | 4,000 | 1,730 |
| 2002-08-19 | 170 | 175 | 170 | 174 | 12,000 | 1,740 |
| 2002-08-16 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-08-15 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2002-08-14 | 175 | 180 | 169 | 169 | 8,000 | 1,690 |
| 2002-08-13 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 2002-08-12 | 173 | 173 | 170 | 170 | 13,000 | 1,700 |
| 2002-08-09 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2002-08-08 | 180 | 185 | 178 | 185 | 4,000 | 1,850 |
| 2002-08-07 | 180 | 180 | 171 | 175 | 6,000 | 1,750 |
| 2002-08-06 | 180 | 185 | 170 | 175 | 21,000 | 1,750 |
| 2002-08-05 | 181 | 190 | 180 | 190 | 46,000 | 1,900 |
| 2002-08-02 | 190 | 195 | 178 | 178 | 29,000 | 1,780 |
| 2002-08-01 | 211 | 211 | 194 | 210 | 17,000 | 2,100 |
| 2002-07-31 | 219 | 219 | 210 | 213 | 11,000 | 2,130 |
| 2002-07-30 | 229 | 229 | 218 | 225 | 20,000 | 2,250 |
| 2002-07-29 | 237 | 240 | 225 | 230 | 8,000 | 2,300 |
| 2002-07-26 | 216 | 221 | 215 | 220 | 25,000 | 2,200 |
| 2002-07-25 | 238 | 243 | 216 | 216 | 38,000 | 2,160 |
| 2002-07-24 | 234 | 234 | 218 | 218 | 42,000 | 2,180 |
| 2002-07-23 | 240 | 244 | 233 | 233 | 9,000 | 2,330 |
| 2002-07-22 | 239 | 251 | 238 | 251 | 9,000 | 2,510 |
| 2002-07-19 | 260 | 265 | 250 | 252 | 36,000 | 2,520 |
| 2002-07-18 | 266 | 270 | 252 | 252 | 15,000 | 2,520 |
| 2002-07-17 | 270 | 271 | 250 | 266 | 36,000 | 2,660 |
| 2002-07-16 | 279 | 279 | 272 | 272 | 9,000 | 2,720 |
| 2002-07-15 | 297 | 297 | 277 | 282 | 14,000 | 2,820 |
| 2002-07-12 | 277 | 300 | 275 | 298 | 29,000 | 2,980 |
| 2002-07-11 | 275 | 278 | 275 | 277 | 8,000 | 2,770 |
| 2002-07-10 | 282 | 294 | 265 | 284 | 28,000 | 2,840 |
| 2002-07-09 | 305 | 305 | 286 | 286 | 49,000 | 2,860 |
| 2002-07-08 | 300 | 308 | 298 | 302 | 160,000 | 3,020 |
| 2002-07-05 | 299 | 299 | 286 | 293 | 59,000 | 2,930 |
| 2002-07-04 | 282 | 303 | 280 | 297 | 185,000 | 2,970 |
| 2002-07-03 | 259 | 281 | 251 | 274 | 39,000 | 2,740 |
| 2002-07-02 | 276 | 276 | 250 | 256 | 58,000 | 2,560 |
| 2002-07-01 | 300 | 300 | 273 | 276 | 33,000 | 2,760 |
| 2002-06-28 | 294 | 304 | 282 | 290 | 130,000 | 2,900 |
| 2002-06-27 | 240 | 285 | 240 | 285 | 105,000 | 2,850 |
| 2002-06-26 | 252 | 252 | 241 | 242 | 23,000 | 2,420 |
| 2002-06-25 | 255 | 263 | 245 | 250 | 60,000 | 2,500 |
| 2002-06-24 | 252 | 269 | 240 | 264 | 111,000 | 2,640 |
| 2002-06-21 | 288 | 288 | 241 | 267 | 114,000 | 2,670 |
| 2002-06-20 | 301 | 328 | 270 | 273 | 233,000 | 2,730 |
| 2002-06-19 | 284 | 347 | 284 | 301 | 732,000 | 3,010 |
| 2002-06-18 | 219 | 280 | 212 | 275 | 402,000 | 2,750 |
| 2002-06-17 | 217 | 220 | 206 | 213 | 63,000 | 2,130 |
| 2002-06-14 | 217 | 220 | 206 | 212 | 62,000 | 2,120 |
| 2002-06-13 | 245 | 245 | 215 | 222 | 119,000 | 2,220 |
| 2002-06-12 | 204 | 247 | 204 | 230 | 272,000 | 2,300 |
| 2002-06-11 | 218 | 218 | 206 | 210 | 99,000 | 2,100 |
| 2002-06-10 | 241 | 241 | 211 | 223 | 153,000 | 2,230 |
| 2002-06-07 | 205 | 234 | 195 | 234 | 308,000 | 2,340 |
| 2002-06-06 | 298 | 298 | 225 | 230 | 441,000 | 2,300 |
| 2002-06-05 | 188 | 218 | 188 | 218 | 211,000 | 2,180 |
| 2002-06-04 | 132 | 168 | 132 | 168 | 167,000 | 1,680 |
| 2002-06-03 | 113 | 118 | 100 | 118 | 76,000 | 1,180 |
| 2002-05-31 | 86 | 88 | 85 | 88 | 12,000 | 880 |
| 2002-05-30 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2002-05-29 | 86 | 87 | 86 | 87 | 12,000 | 870 |
| 2002-05-28 | 85 | 86 | 85 | 86 | 9,000 | 860 |
| 2002-05-27 | 82 | 85 | 81 | 81 | 34,000 | 810 |
| 2002-05-24 | 85 | 85 | 80 | 80 | 13,000 | 800 |
| 2002-05-23 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2002-05-22 | 83 | 83 | 80 | 80 | 10,000 | 800 |
| 2002-05-21 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-05-17 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-05-15 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-05-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-05-13 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-05-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-05-09 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-05-08 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-05-07 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-05-01 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-04-30 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-04-26 | 86 | 86 | 84 | 84 | 9,000 | 840 |
| 2002-04-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-04-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-04-15 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2002-04-12 | 76 | 84 | 76 | 84 | 18,000 | 840 |
| 2002-04-11 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-04-05 | 84 | 89 | 84 | 89 | 2,000 | 890 |
| 2002-04-04 | 88 | 90 | 88 | 90 | 8,000 | 900 |
| 2002-04-03 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-04-01 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-03-29 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-03-28 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2002-03-27 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-03-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-03-25 | 90 | 95 | 90 | 95 | 6,000 | 950 |
| 2002-03-22 | 86 | 90 | 86 | 90 | 6,000 | 900 |
| 2002-03-20 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-03-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-03-18 | 93 | 97 | 91 | 97 | 11,000 | 970 |
| 2002-03-15 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2002-03-14 | 99 | 99 | 95 | 95 | 12,000 | 950 |
| 2002-03-13 | 97 | 97 | 95 | 96 | 6,000 | 960 |
| 2002-03-12 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2002-03-11 | 107 | 107 | 95 | 96 | 6,000 | 960 |
| 2002-03-08 | 94 | 100 | 94 | 98 | 9,000 | 980 |
| 2002-03-07 | 93 | 93 | 92 | 92 | 14,000 | 920 |
| 2002-03-06 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2002-03-05 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-03-04 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2002-02-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-02-26 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2002-02-25 | 89 | 90 | 89 | 90 | 7,000 | 900 |
| 2002-02-22 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2002-02-21 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-02-19 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-02-18 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2002-02-15 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-02-14 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-02-13 | 91 | 91 | 90 | 90 | 5,000 | 900 |
| 2002-02-12 | 86 | 86 | 85 | 86 | 5,000 | 860 |
| 2002-02-08 | 84 | 86 | 84 | 85 | 4,000 | 850 |
| 2002-02-04 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-02-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-01-31 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2002-01-28 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-01-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-01-23 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2002-01-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-01-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-01-17 | 100 | 110 | 100 | 110 | 3,000 | 1,100 |
| 2002-01-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-01-09 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-01-04 | 127 | 131 | 127 | 131 | 4,000 | 1,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
