7273 (株)イクヨ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 388 | 370 | 375 | 22,000 | 3,750 |
| 2003-12-29 | 340 | 374 | 337 | 374 | 68,000 | 3,740 |
| 2003-12-26 | 314 | 340 | 314 | 335 | 106,000 | 3,350 |
| 2003-12-25 | 290 | 309 | 286 | 309 | 59,000 | 3,090 |
| 2003-12-24 | 310 | 310 | 300 | 300 | 68,000 | 3,000 |
| 2003-12-22 | 332 | 332 | 312 | 320 | 59,000 | 3,200 |
| 2003-12-19 | 344 | 344 | 335 | 336 | 22,000 | 3,360 |
| 2003-12-18 | 354 | 357 | 346 | 346 | 57,000 | 3,460 |
| 2003-12-17 | 353 | 357 | 352 | 357 | 8,000 | 3,570 |
| 2003-12-16 | 369 | 369 | 351 | 357 | 11,000 | 3,570 |
| 2003-12-15 | 380 | 380 | 347 | 379 | 25,000 | 3,790 |
| 2003-12-12 | 395 | 395 | 370 | 370 | 5,000 | 3,700 |
| 2003-12-11 | 390 | 395 | 385 | 395 | 9,000 | 3,950 |
| 2003-12-10 | 369 | 387 | 345 | 387 | 25,000 | 3,870 |
| 2003-12-09 | 385 | 385 | 371 | 372 | 38,000 | 3,720 |
| 2003-12-08 | 403 | 404 | 375 | 379 | 26,000 | 3,790 |
| 2003-12-05 | 408 | 415 | 395 | 398 | 62,000 | 3,980 |
| 2003-12-04 | 361 | 415 | 335 | 393 | 120,000 | 3,930 |
| 2003-12-03 | 369 | 375 | 357 | 357 | 27,000 | 3,570 |
| 2003-12-02 | 385 | 390 | 371 | 374 | 58,000 | 3,740 |
| 2003-12-01 | 376 | 385 | 376 | 385 | 23,000 | 3,850 |
| 2003-11-28 | 400 | 405 | 390 | 391 | 26,000 | 3,910 |
| 2003-11-27 | 407 | 410 | 398 | 398 | 17,000 | 3,980 |
| 2003-11-26 | 389 | 413 | 380 | 400 | 44,000 | 4,000 |
| 2003-11-25 | 405 | 410 | 372 | 390 | 130,000 | 3,900 |
| 2003-11-21 | 441 | 444 | 417 | 435 | 43,000 | 4,350 |
| 2003-11-20 | 414 | 447 | 414 | 447 | 14,000 | 4,470 |
| 2003-11-19 | 430 | 433 | 411 | 412 | 45,000 | 4,120 |
| 2003-11-18 | 422 | 445 | 391 | 435 | 98,000 | 4,350 |
| 2003-11-17 | 510 | 510 | 450 | 455 | 44,000 | 4,550 |
| 2003-11-14 | 540 | 540 | 510 | 520 | 32,000 | 5,200 |
| 2003-11-13 | 555 | 570 | 537 | 540 | 26,000 | 5,400 |
| 2003-11-12 | 544 | 570 | 532 | 546 | 28,000 | 5,460 |
| 2003-11-11 | 582 | 582 | 527 | 550 | 90,000 | 5,500 |
| 2003-11-10 | 577 | 601 | 570 | 590 | 144,000 | 5,900 |
| 2003-11-07 | 537 | 627 | 525 | 627 | 237,000 | 6,270 |
| 2003-11-06 | 527 | 550 | 526 | 527 | 92,000 | 5,270 |
| 2003-11-05 | 533 | 535 | 518 | 525 | 40,000 | 5,250 |
| 2003-11-04 | 535 | 538 | 517 | 530 | 83,000 | 5,300 |
| 2003-10-31 | 538 | 538 | 518 | 527 | 73,000 | 5,270 |
| 2003-10-30 | 520 | 539 | 510 | 539 | 81,000 | 5,390 |
| 2003-10-29 | 499 | 520 | 481 | 510 | 102,000 | 5,100 |
| 2003-10-28 | 510 | 510 | 480 | 500 | 34,000 | 5,000 |
| 2003-10-27 | 467 | 510 | 455 | 510 | 30,000 | 5,100 |
| 2003-10-24 | 478 | 480 | 472 | 477 | 21,000 | 4,770 |
| 2003-10-23 | 490 | 490 | 470 | 480 | 55,000 | 4,800 |
| 2003-10-22 | 510 | 510 | 490 | 500 | 27,000 | 5,000 |
| 2003-10-21 | 560 | 560 | 510 | 520 | 79,000 | 5,200 |
| 2003-10-20 | 530 | 560 | 530 | 550 | 119,000 | 5,500 |
| 2003-10-17 | 529 | 530 | 519 | 530 | 62,000 | 5,300 |
| 2003-10-16 | 500 | 530 | 500 | 512 | 67,000 | 5,120 |
| 2003-10-15 | 504 | 504 | 482 | 488 | 39,000 | 4,880 |
| 2003-10-14 | 528 | 528 | 502 | 503 | 23,000 | 5,030 |
| 2003-10-10 | 530 | 535 | 522 | 528 | 72,000 | 5,280 |
| 2003-10-09 | 520 | 530 | 519 | 520 | 55,000 | 5,200 |
| 2003-10-08 | 510 | 530 | 510 | 515 | 118,000 | 5,150 |
| 2003-10-07 | 472 | 513 | 472 | 503 | 49,000 | 5,030 |
| 2003-10-06 | 479 | 479 | 463 | 477 | 53,000 | 4,770 |
| 2003-10-03 | 486 | 489 | 477 | 477 | 23,000 | 4,770 |
| 2003-10-02 | 440 | 485 | 438 | 479 | 48,000 | 4,790 |
| 2003-10-01 | 435 | 444 | 423 | 434 | 39,000 | 4,340 |
| 2003-09-30 | 445 | 450 | 438 | 447 | 17,000 | 4,470 |
| 2003-09-29 | 465 | 465 | 440 | 445 | 18,000 | 4,450 |
| 2003-09-26 | 436 | 476 | 436 | 465 | 25,000 | 4,650 |
| 2003-09-25 | 449 | 449 | 429 | 446 | 35,000 | 4,460 |
| 2003-09-24 | 478 | 488 | 460 | 467 | 26,000 | 4,670 |
| 2003-09-22 | 490 | 490 | 460 | 478 | 69,000 | 4,780 |
| 2003-09-19 | 513 | 528 | 505 | 505 | 38,000 | 5,050 |
| 2003-09-18 | 505 | 520 | 483 | 509 | 40,000 | 5,090 |
| 2003-09-17 | 519 | 519 | 500 | 508 | 86,000 | 5,080 |
| 2003-09-16 | 537 | 550 | 509 | 519 | 55,000 | 5,190 |
| 2003-09-12 | 551 | 556 | 531 | 539 | 63,000 | 5,390 |
| 2003-09-11 | 566 | 566 | 535 | 552 | 95,000 | 5,520 |
| 2003-09-10 | 507 | 570 | 507 | 566 | 318,000 | 5,660 |
| 2003-09-09 | 473 | 499 | 468 | 499 | 77,000 | 4,990 |
| 2003-09-08 | 467 | 480 | 465 | 473 | 91,000 | 4,730 |
| 2003-09-05 | 488 | 492 | 470 | 492 | 144,000 | 4,920 |
| 2003-09-04 | 519 | 519 | 498 | 498 | 67,000 | 4,980 |
| 2003-09-03 | 518 | 523 | 507 | 515 | 137,000 | 5,150 |
| 2003-09-02 | 504 | 524 | 475 | 517 | 264,000 | 5,170 |
| 2003-09-01 | 527 | 535 | 501 | 512 | 216,000 | 5,120 |
| 2003-08-29 | 493 | 530 | 493 | 517 | 394,000 | 5,170 |
| 2003-08-28 | 489 | 493 | 483 | 493 | 117,000 | 4,930 |
| 2003-08-27 | 465 | 493 | 465 | 489 | 102,000 | 4,890 |
| 2003-08-26 | 495 | 495 | 468 | 470 | 155,000 | 4,700 |
| 2003-08-25 | 460 | 500 | 458 | 490 | 324,000 | 4,900 |
| 2003-08-22 | 440 | 460 | 432 | 459 | 302,000 | 4,590 |
| 2003-08-21 | 395 | 435 | 395 | 430 | 205,000 | 4,300 |
| 2003-08-20 | 375 | 415 | 370 | 400 | 249,000 | 4,000 |
| 2003-08-19 | 369 | 373 | 360 | 370 | 81,000 | 3,700 |
| 2003-08-18 | 360 | 370 | 360 | 364 | 18,000 | 3,640 |
| 2003-08-15 | 359 | 375 | 355 | 358 | 63,000 | 3,580 |
| 2003-08-14 | 349 | 375 | 349 | 355 | 82,000 | 3,550 |
| 2003-08-13 | 329 | 342 | 329 | 342 | 10,000 | 3,420 |
| 2003-08-12 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2003-08-11 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2003-08-08 | 325 | 326 | 325 | 326 | 8,000 | 3,260 |
| 2003-08-07 | 335 | 335 | 326 | 330 | 18,000 | 3,300 |
| 2003-08-06 | 320 | 326 | 320 | 326 | 12,000 | 3,260 |
| 2003-08-05 | 346 | 346 | 330 | 330 | 19,000 | 3,300 |
| 2003-08-04 | 360 | 360 | 341 | 342 | 29,000 | 3,420 |
| 2003-08-01 | 375 | 375 | 360 | 365 | 29,000 | 3,650 |
| 2003-07-31 | 393 | 393 | 370 | 375 | 54,000 | 3,750 |
| 2003-07-30 | 355 | 383 | 350 | 383 | 140,000 | 3,830 |
| 2003-07-29 | 341 | 350 | 338 | 350 | 26,000 | 3,500 |
| 2003-07-28 | 355 | 355 | 336 | 345 | 37,000 | 3,450 |
| 2003-07-25 | 330 | 355 | 322 | 353 | 52,000 | 3,530 |
| 2003-07-24 | 307 | 320 | 307 | 320 | 21,000 | 3,200 |
| 2003-07-23 | 315 | 315 | 293 | 302 | 33,000 | 3,020 |
| 2003-07-22 | 335 | 340 | 310 | 315 | 40,000 | 3,150 |
| 2003-07-18 | 330 | 330 | 305 | 330 | 23,000 | 3,300 |
| 2003-07-17 | 325 | 335 | 320 | 330 | 44,000 | 3,300 |
| 2003-07-16 | 365 | 370 | 345 | 345 | 38,000 | 3,450 |
| 2003-07-15 | 379 | 380 | 375 | 375 | 8,000 | 3,750 |
| 2003-07-14 | 371 | 375 | 360 | 365 | 30,000 | 3,650 |
| 2003-07-11 | 379 | 384 | 375 | 375 | 24,000 | 3,750 |
| 2003-07-10 | 389 | 389 | 384 | 384 | 28,000 | 3,840 |
| 2003-07-09 | 387 | 391 | 371 | 390 | 86,000 | 3,900 |
| 2003-07-08 | 419 | 420 | 390 | 397 | 226,000 | 3,970 |
| 2003-07-07 | 384 | 414 | 380 | 400 | 316,000 | 4,000 |
| 2003-07-04 | 305 | 365 | 305 | 360 | 284,000 | 3,600 |
| 2003-07-03 | 329 | 329 | 302 | 320 | 52,000 | 3,200 |
| 2003-07-02 | 330 | 335 | 320 | 321 | 76,000 | 3,210 |
| 2003-07-01 | 320 | 340 | 315 | 325 | 163,000 | 3,250 |
| 2003-06-30 | 290 | 300 | 288 | 300 | 30,000 | 3,000 |
| 2003-06-27 | 291 | 299 | 291 | 295 | 19,000 | 2,950 |
| 2003-06-26 | 284 | 286 | 280 | 286 | 21,000 | 2,860 |
| 2003-06-25 | 285 | 290 | 282 | 283 | 18,000 | 2,830 |
| 2003-06-24 | 291 | 293 | 285 | 285 | 13,000 | 2,850 |
| 2003-06-23 | 292 | 299 | 287 | 299 | 44,000 | 2,990 |
| 2003-06-20 | 311 | 311 | 292 | 301 | 40,000 | 3,010 |
| 2003-06-19 | 313 | 313 | 297 | 313 | 22,000 | 3,130 |
| 2003-06-18 | 303 | 315 | 302 | 315 | 58,000 | 3,150 |
| 2003-06-17 | 300 | 303 | 296 | 301 | 44,000 | 3,010 |
| 2003-06-16 | 303 | 303 | 281 | 290 | 69,000 | 2,900 |
| 2003-06-13 | 315 | 316 | 303 | 304 | 49,000 | 3,040 |
| 2003-06-12 | 327 | 327 | 315 | 315 | 107,000 | 3,150 |
| 2003-06-11 | 320 | 322 | 300 | 315 | 201,000 | 3,150 |
| 2003-06-10 | 282 | 300 | 282 | 290 | 182,000 | 2,900 |
| 2003-06-09 | 269 | 282 | 264 | 280 | 144,000 | 2,800 |
| 2003-06-06 | 258 | 267 | 256 | 264 | 123,000 | 2,640 |
| 2003-06-05 | 252 | 253 | 245 | 245 | 66,000 | 2,450 |
| 2003-06-04 | 235 | 253 | 226 | 252 | 161,000 | 2,520 |
| 2003-06-03 | 224 | 239 | 215 | 235 | 58,000 | 2,350 |
| 2003-06-02 | 237 | 249 | 230 | 239 | 47,000 | 2,390 |
| 2003-05-30 | 250 | 250 | 235 | 236 | 104,000 | 2,360 |
| 2003-05-29 | 235 | 243 | 230 | 243 | 103,000 | 2,430 |
| 2003-05-28 | 218 | 237 | 206 | 225 | 146,000 | 2,250 |
| 2003-05-27 | 221 | 221 | 207 | 216 | 210,000 | 2,160 |
| 2003-05-23 | 158 | 162 | 158 | 162 | 5,000 | 1,620 |
| 2003-05-22 | 161 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2003-05-21 | 156 | 160 | 156 | 160 | 10,000 | 1,600 |
| 2003-05-20 | 157 | 167 | 157 | 166 | 5,000 | 1,660 |
| 2003-05-19 | 165 | 165 | 156 | 156 | 3,000 | 1,560 |
| 2003-05-16 | 160 | 160 | 155 | 156 | 6,000 | 1,560 |
| 2003-05-15 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2003-05-14 | 173 | 173 | 158 | 158 | 5,000 | 1,580 |
| 2003-05-13 | 157 | 179 | 157 | 179 | 4,000 | 1,790 |
| 2003-05-12 | 152 | 157 | 152 | 154 | 6,000 | 1,540 |
| 2003-05-09 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2003-05-08 | 170 | 180 | 168 | 170 | 19,000 | 1,700 |
| 2003-05-07 | 163 | 177 | 162 | 170 | 36,000 | 1,700 |
| 2003-05-06 | 145 | 162 | 145 | 160 | 70,000 | 1,600 |
| 2003-05-02 | 138 | 143 | 136 | 140 | 41,000 | 1,400 |
| 2003-04-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-04-28 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-04-25 | 130 | 130 | 130 | 130 | 18,000 | 1,300 |
| 2003-04-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-04-23 | 131 | 135 | 130 | 135 | 9,000 | 1,350 |
| 2003-04-22 | 136 | 139 | 135 | 135 | 18,000 | 1,350 |
| 2003-04-21 | 134 | 135 | 129 | 135 | 34,000 | 1,350 |
| 2003-04-18 | 123 | 132 | 123 | 132 | 36,000 | 1,320 |
| 2003-04-16 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-04-11 | 120 | 130 | 120 | 129 | 4,000 | 1,290 |
| 2003-04-10 | 134 | 135 | 134 | 134 | 11,000 | 1,340 |
| 2003-04-09 | 126 | 134 | 126 | 134 | 12,000 | 1,340 |
| 2003-04-08 | 134 | 134 | 130 | 130 | 21,000 | 1,300 |
| 2003-04-07 | 123 | 135 | 119 | 135 | 27,000 | 1,350 |
| 2003-04-04 | 117 | 124 | 117 | 124 | 4,000 | 1,240 |
| 2003-04-03 | 113 | 127 | 113 | 127 | 9,000 | 1,270 |
| 2003-04-02 | 117 | 117 | 113 | 113 | 3,000 | 1,130 |
| 2003-03-31 | 117 | 117 | 113 | 113 | 10,000 | 1,130 |
| 2003-03-28 | 112 | 117 | 112 | 117 | 13,000 | 1,170 |
| 2003-03-27 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2003-03-25 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2003-03-24 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2003-03-20 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2003-03-19 | 115 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2003-03-17 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2003-03-14 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-03-13 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2003-03-12 | 111 | 111 | 108 | 108 | 3,000 | 1,080 |
| 2003-03-11 | 110 | 114 | 110 | 114 | 13,000 | 1,140 |
| 2003-03-10 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2003-03-07 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2003-03-06 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2003-03-05 | 120 | 122 | 120 | 121 | 7,000 | 1,210 |
| 2003-03-04 | 121 | 126 | 121 | 125 | 6,000 | 1,250 |
| 2003-03-03 | 125 | 126 | 120 | 126 | 12,000 | 1,260 |
| 2003-02-28 | 124 | 124 | 122 | 123 | 8,000 | 1,230 |
| 2003-02-25 | 129 | 129 | 127 | 128 | 5,000 | 1,280 |
| 2003-02-24 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-02-21 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-02-20 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-02-19 | 134 | 134 | 125 | 125 | 14,000 | 1,250 |
| 2003-02-18 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2003-02-17 | 130 | 133 | 130 | 133 | 8,000 | 1,330 |
| 2003-02-14 | 128 | 128 | 124 | 124 | 7,000 | 1,240 |
| 2003-02-13 | 122 | 129 | 122 | 128 | 12,000 | 1,280 |
| 2003-02-12 | 124 | 129 | 121 | 128 | 9,000 | 1,280 |
| 2003-02-10 | 125 | 125 | 121 | 122 | 12,000 | 1,220 |
| 2003-02-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-02-06 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2003-02-05 | 130 | 135 | 125 | 125 | 8,000 | 1,250 |
| 2003-02-04 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2003-02-03 | 121 | 135 | 121 | 130 | 13,000 | 1,300 |
| 2003-01-31 | 130 | 130 | 121 | 121 | 5,000 | 1,210 |
| 2003-01-30 | 135 | 139 | 135 | 135 | 5,000 | 1,350 |
| 2003-01-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-01-28 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-01-27 | 139 | 140 | 134 | 140 | 15,000 | 1,400 |
| 2003-01-24 | 145 | 149 | 140 | 140 | 7,000 | 1,400 |
| 2003-01-23 | 144 | 145 | 144 | 145 | 9,000 | 1,450 |
| 2003-01-22 | 143 | 144 | 139 | 144 | 18,000 | 1,440 |
| 2003-01-21 | 124 | 145 | 124 | 145 | 11,000 | 1,450 |
| 2003-01-20 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2003-01-17 | 120 | 123 | 118 | 122 | 16,000 | 1,220 |
| 2003-01-16 | 115 | 119 | 114 | 119 | 8,000 | 1,190 |
| 2003-01-15 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2003-01-14 | 105 | 117 | 105 | 116 | 13,000 | 1,160 |
| 2003-01-10 | 103 | 105 | 100 | 101 | 15,000 | 1,010 |
| 2003-01-08 | 109 | 109 | 106 | 106 | 4,000 | 1,060 |
| 2003-01-07 | 105 | 109 | 105 | 109 | 18,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
