1. HOME >
  2. 株価時系列 >
  3. 7273 >
  4. 2004年

7273 (株)イクヨ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302162172162174,0002,170
2004-12-2920422720421052,0002,100
2004-12-2819620519620119,0002,010
2004-12-2720420419619630,0001,960
2004-12-2420520819920438,0002,040
2004-12-2220320820220340,0002,030
2004-12-2121021020020938,0002,090
2004-12-2021321321021019,0002,100
2004-12-1721123021121146,0002,110
2004-12-162292292102109,0002,100
2004-12-152352352302305,0002,300
2004-12-142352352352353,0002,350
2004-12-1323323822122112,0002,210
2004-12-1024024523523517,0002,350
2004-12-092482482352407,0002,400
2004-12-0824024823624013,0002,400
2004-12-0723826023824444,0002,440
2004-12-0622923721923727,0002,370
2004-12-0324624723023129,0002,310
2004-12-02253270248256115,0002,560
2004-12-01210275210248320,0002,480
2004-11-3019521019021034,0002,100
2004-11-291981991901905,0001,900
2004-11-2620220219620134,0002,010
2004-11-2520020219819930,0001,990
2004-11-2420821519719780,0001,970
2004-11-2222522521822323,0002,230
2004-11-1923123823023527,0002,350
2004-11-1823123322722917,0002,290
2004-11-1723123622623037,0002,300
2004-11-1623224422824068,0002,400
2004-11-15275275226240147,0002,400
2004-11-12271311268275288,0002,750
2004-11-11271304265276582,0002,760
2004-11-10225246222246176,0002,460
2004-11-092182192182197,0002,190
2004-11-0822522521821823,0002,180
2004-11-0523123121622838,0002,280
2004-11-04230231222228105,0002,280
2004-11-02185232185200225,0002,000
2004-11-011821821821826,0001,820
2004-10-291831841831843,0001,840
2004-10-2817918217918111,0001,810
2004-10-271801801801801,0001,800
2004-10-261801801791793,0001,790
2004-10-251821821821822,0001,820
2004-10-221831831831831,0001,830
2004-10-211811811811812,0001,810
2004-10-201811811811812,0001,810
2004-10-191851851851851,0001,850
2004-10-181771771771773,0001,770
2004-10-151821821801805,0001,800
2004-10-141841841841843,0001,840
2004-10-131891891881896,0001,890
2004-10-121871881851883,0001,880
2004-10-081821891821873,0001,870
2004-10-071901941821829,0001,820
2004-10-061831891831888,0001,880
2004-10-051801801801803,0001,800
2004-10-0417517817517746,0001,770
2004-10-011731731731734,0001,730
2004-09-301731731731732,0001,730
2004-09-291731751731755,0001,750
2004-09-281801801701703,0001,700
2004-09-271851851801804,0001,800
2004-09-241761851721859,0001,850
2004-09-221851851811812,0001,810
2004-09-211851851851857,0001,850
2004-09-171851871851873,0001,870
2004-09-1619019018618610,0001,860
2004-09-151891891891894,0001,890
2004-09-1418818818618620,0001,860
2004-09-131851861851864,0001,860
2004-09-101861881861868,0001,860
2004-09-091881901881906,0001,900
2004-09-081881881881881,0001,880
2004-09-071871871851854,0001,850
2004-09-0619019018719011,0001,900
2004-09-021881881821876,0001,870
2004-09-0119219219019014,0001,900
2004-08-3119419419019015,0001,900
2004-08-301941941931936,0001,930
2004-08-271901941901948,0001,940
2004-08-2618319018319014,0001,900
2004-08-251761821711827,0001,820
2004-08-241761761761762,0001,760
2004-08-231851851761767,0001,760
2004-08-201851851851852,0001,850
2004-08-1918918918018018,0001,800
2004-08-1819019018418414,0001,840
2004-08-1718519518518773,0001,870
2004-08-1617518017118033,0001,800
2004-08-131681681661662,0001,660
2004-08-121701701681689,0001,680
2004-08-1116917016917018,0001,700
2004-08-101601601601601,0001,600
2004-08-091591601591603,0001,600
2004-08-061601641601643,0001,640
2004-08-051661691641695,0001,690
2004-08-0416316415716431,0001,640
2004-08-0317117316816812,0001,680
2004-08-0218518517417512,0001,750
2004-07-3019019018518512,0001,850
2004-07-291921921921921,0001,920
2004-07-281981981911918,0001,910
2004-07-272032031931939,0001,930
2004-07-262032032022024,0002,020
2004-07-232032032022023,0002,020
2004-07-222022022022023,0002,020
2004-07-212052052022025,0002,020
2004-07-202052052052054,0002,050
2004-07-162092092082084,0002,080
2004-07-1521121120221015,0002,100
2004-07-1420921020521010,0002,100
2004-07-1321121120720912,0002,090
2004-07-122152152152152,0002,150
2004-07-092102152082156,0002,150
2004-07-082132162112119,0002,110
2004-07-072112152102158,0002,150
2004-07-0621821921021912,0002,190
2004-07-0522222221421410,0002,140
2004-07-022272272222226,0002,220
2004-07-012282282202259,0002,250
2004-06-302292292182196,0002,190
2004-06-292292292292297,0002,290
2004-06-282292292292292,0002,290
2004-06-2521622021622011,0002,200
2004-06-2421622221521510,0002,150
2004-06-2322822822122118,0002,210
2004-06-222302352282288,0002,280
2004-06-212462462442455,0002,450
2004-06-182482482422428,0002,420
2004-06-1724224323724217,0002,420
2004-06-1624424423624212,0002,420
2004-06-1524524524124434,0002,440
2004-06-1424024223924242,0002,420
2004-06-1122923922823976,0002,390
2004-06-1021822521822527,0002,250
2004-06-0922022020321334,0002,130
2004-06-0821922621922042,0002,200
2004-06-0721521720021755,0002,170
2004-06-0422222321421612,0002,160
2004-06-0323123121622456,0002,240
2004-06-0224424423123123,0002,310
2004-06-0124924924424441,0002,440
2004-05-3123625523025554,0002,550
2004-05-2826026125625614,0002,560
2004-05-272602602602603,0002,600
2004-05-262702702702701,0002,700
2004-05-252652652562564,0002,560
2004-05-242662662562659,0002,650
2004-05-212642642602608,0002,600
2004-05-2025227025026014,0002,600
2004-05-1924725424725412,0002,540
2004-05-1825225224224911,0002,490
2004-05-1727427425525519,0002,550
2004-05-132902902852854,0002,850
2004-05-122942942942941,0002,940
2004-05-112752992752949,0002,940
2004-05-1028728727527518,0002,750
2004-05-0730730730030011,0003,000
2004-05-0631531530930910,0003,090
2004-04-3030531830531718,0003,170
2004-04-2830531530331425,0003,140
2004-04-2731231531031519,0003,150
2004-04-2632132531531631,0003,160
2004-04-2333533532133149,0003,310
2004-04-223383383353355,0003,350
2004-04-213343343343348,0003,340
2004-04-203313323253319,0003,310
2004-04-193343343313319,0003,310
2004-04-1634334333433425,0003,340
2004-04-1534434633934035,0003,400
2004-04-1433734033734030,0003,400
2004-04-1333533832833322,0003,330
2004-04-1233533532733024,0003,300
2004-04-0933233532433528,0003,350
2004-04-0833533633433425,0003,340
2004-04-0733733733233617,0003,360
2004-04-0634534533233242,0003,320
2004-04-0533334333234339,0003,430
2004-04-0232133332132529,0003,250
2004-04-0132932932032115,0003,210
2004-03-3133133432532923,0003,290
2004-03-3033533532533239,0003,320
2004-03-2933634033533516,0003,350
2004-03-2633833832533724,0003,370
2004-03-2534234433833932,0003,390
2004-03-243383403373399,0003,390
2004-03-233393403363407,0003,400
2004-03-2234234233733721,0003,370
2004-03-1934534533834538,0003,450
2004-03-1834534734334511,0003,450
2004-03-1735335334034223,0003,420
2004-03-1635735734734818,0003,480
2004-03-1536036235635812,0003,580
2004-03-1235035534735517,0003,550
2004-03-113473523473528,0003,520
2004-03-1036236234534829,0003,480
2004-03-0936236235635718,0003,570
2004-03-0835936035336032,0003,600
2004-03-053583583513526,0003,520
2004-03-0435236135136117,0003,610
2004-03-033583583553566,0003,560
2004-03-0237537535636315,0003,630
2004-03-0135137535137576,0003,750
2004-02-2735836034935525,0003,550
2004-02-263693693603636,0003,630
2004-02-2537137136036923,0003,690
2004-02-2437537535337324,0003,730
2004-02-2337537736936936,0003,690
2004-02-20340371340361111,0003,610
2004-02-1933533732933713,0003,370
2004-02-1833534033333612,0003,360
2004-02-1733433431833435,0003,340
2004-02-1634434433133513,0003,350
2004-02-133383453383457,0003,450
2004-02-1035035033934820,0003,480
2004-02-093633633453455,0003,450
2004-02-0634536334235615,0003,560
2004-02-0534034033133117,0003,310
2004-02-0434935032834034,0003,400
2004-02-0335135834234918,0003,490
2004-02-023503503503505,0003,500
2004-01-3034235133835015,0003,500
2004-01-2935535533733812,0003,380
2004-01-2835536035036017,0003,600
2004-01-2737437435735717,0003,570
2004-01-263803883743744,0003,740
2004-01-2338038037538010,0003,800
2004-01-2237638937638930,0003,890
2004-01-2138738737537911,0003,790
2004-01-2038038938038919,0003,890
2004-01-1939539538038014,0003,800
2004-01-1640040438839037,0003,900
2004-01-15355410355398154,0003,980
2004-01-1435236534736515,0003,650
2004-01-1334836034735125,0003,510
2004-01-093603603463558,0003,550
2004-01-0833235133234719,0003,470
2004-01-0734935033033121,0003,310
2004-01-063623623433538,0003,530
2004-01-0537237236236211,0003,620

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