7273 (株)イクヨ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3031832231632214,0003,220
2005-12-2932332331532017,0003,200
2005-12-2832833231832495,0003,240
2005-12-27315341315336212,0003,360
2005-12-2632632631932021,0003,200
2005-12-2232832832132610,0003,260
2005-12-2132132532032512,0003,250
2005-12-2032932932232913,0003,290
2005-12-1933433432032118,0003,210
2005-12-1632933632933013,0003,300
2005-12-153283333283335,0003,330
2005-12-1434834833033530,0003,350
2005-12-1335435534834833,0003,480
2005-12-12360369324369349,0003,690
2005-12-09310343309343143,0003,430
2005-12-0831131931031011,0003,100
2005-12-073173173103105,0003,100
2005-12-0631131730731516,0003,150
2005-12-053153153103108,0003,100
2005-12-0231531530531510,0003,150
2005-12-0131531529831517,0003,150
2005-11-303083183083103,0003,100
2005-11-293133133103107,0003,100
2005-11-2831031330231328,0003,130
2005-11-253263263203205,0003,200
2005-11-2432632732532734,0003,270
2005-11-223263283263282,0003,280
2005-11-213253303253309,0003,300
2005-11-1832533232533016,0003,300
2005-11-1732732932032913,0003,290
2005-11-1632232932032913,0003,290
2005-11-1532632832332513,0003,250
2005-11-1433033533033113,0003,310
2005-11-1132433532433528,0003,350
2005-11-1032733932732716,0003,270
2005-11-0933534033033927,0003,390
2005-11-0832433232033033,0003,300
2005-11-073223223093119,0003,110
2005-11-043253253233232,0003,230
2005-11-0232832832032021,0003,200
2005-11-013203303203285,0003,280
2005-10-3132533431632559,0003,250
2005-10-2831031731031718,0003,170
2005-10-273083103073104,0003,100
2005-10-263013073003076,0003,070
2005-10-2530330429430413,0003,040
2005-10-242993042993042,0003,040
2005-10-212953042953049,0003,040
2005-10-2030931030230246,0003,020
2005-10-1930330730330421,0003,040
2005-10-183043043033035,0003,030
2005-10-173053063043046,0003,040
2005-10-143053103023103,0003,100
2005-10-133123123023087,0003,080
2005-10-1230831030731012,0003,100
2005-10-113123123053056,0003,050
2005-10-0730731230230719,0003,070
2005-10-0631331330731211,0003,120
2005-10-053053133053139,0003,130
2005-10-0431631730531023,0003,100
2005-10-0331031330831316,0003,130
2005-09-3031831830830811,0003,080
2005-09-2932232230030640,0003,060
2005-09-2831932230830820,0003,080
2005-09-2733533532232220,0003,220
2005-09-2633233632833611,0003,360
2005-09-2233334832833356,0003,330
2005-09-21339363334338246,0003,380
2005-09-20326345326330267,0003,300
2005-09-16290362290324745,0003,240
2005-09-1528929528929217,0002,920
2005-09-142852892852897,0002,890
2005-09-1328728928028930,0002,890
2005-09-1229529528528515,0002,850
2005-09-0928728728228713,0002,870
2005-09-0828128428028413,0002,840
2005-09-072832832802809,0002,800
2005-09-0628028627928040,0002,800
2005-09-0529229228628816,0002,880
2005-09-022932932922927,0002,920
2005-09-0129029729029515,0002,950
2005-08-312912912912913,0002,910
2005-08-3029529529329312,0002,930
2005-08-293003003003001,0003,000
2005-08-263003002952952,0002,950
2005-08-2530330329329335,0002,930
2005-08-243003033003033,0003,030
2005-08-233043043003006,0003,000
2005-08-2230430430030011,0003,000
2005-08-1929029529029219,0002,920
2005-08-1829029129029010,0002,900
2005-08-1729529529129112,0002,910
2005-08-163023022952955,0002,950
2005-08-1529630229530213,0003,020
2005-08-1129930629930315,0003,030
2005-08-1030030029729715,0002,970
2005-08-093013012972975,0002,970
2005-08-0829330129229423,0002,940
2005-08-0529129329029020,0002,900
2005-08-0429229829229418,0002,940
2005-08-0329429429129114,0002,910
2005-08-022952952932937,0002,930
2005-08-0130130129129527,0002,950
2005-07-2929530329130013,0003,000
2005-07-2830430530030026,0003,000
2005-07-2731231229630114,0003,010
2005-07-2631331630131624,0003,160
2005-07-253113143113147,0003,140
2005-07-223113113113115,0003,110
2005-07-213153153113119,0003,110
2005-07-2031531731131448,0003,140
2005-07-1931532031131264,0003,120
2005-07-1531031530831512,0003,150
2005-07-1430831330630615,0003,060
2005-07-133103133103109,0003,100
2005-07-123133133073137,0003,130
2005-07-1131031831031310,0003,130
2005-07-083103153103107,0003,100
2005-07-073283283283281,0003,280
2005-07-063203293203297,0003,290
2005-07-053253293203257,0003,250
2005-07-043293293293292,0003,290
2005-07-013213303203307,0003,300
2005-06-303253303253302,0003,300
2005-06-293353353203307,0003,300
2005-06-283203303173306,0003,300
2005-06-273153303153303,0003,300
2005-06-2433033532533012,0003,300
2005-06-2333634033534029,0003,400
2005-06-2232033532033536,0003,350
2005-06-2130833030832540,0003,250
2005-06-203203203093095,0003,090
2005-06-1732332331732230,0003,220
2005-06-1631031930531821,0003,180
2005-06-153123123123121,0003,120
2005-06-1430530529830417,0003,040
2005-06-1332232229029518,0002,950
2005-06-1031432030930912,0003,090
2005-06-0931932030430912,0003,090
2005-06-0830632030031065,0003,100
2005-06-07301334301310141,0003,100
2005-06-0629230129230151,0003,010
2005-06-032902932902932,0002,930
2005-06-022852942802947,0002,940
2005-06-012852852852851,0002,850
2005-05-312952952812815,0002,810
2005-05-302852942852949,0002,940
2005-05-272802852742846,0002,840
2005-05-262742812742818,0002,810
2005-05-2529029027529016,0002,900
2005-05-2429929929029542,0002,950
2005-05-2328030527929587,0002,950
2005-05-202692702592704,0002,700
2005-05-192692702692702,0002,700
2005-05-182692692692691,0002,690
2005-05-172692692562663,0002,660
2005-05-162702702652696,0002,690
2005-05-132692692692694,0002,690
2005-05-1226626926526916,0002,690
2005-05-1126926926526521,0002,650
2005-05-102702802652805,0002,800
2005-05-092762802762807,0002,800
2005-05-0627928727528710,0002,870
2005-05-022742892742892,0002,890
2005-04-282902902892892,0002,890
2005-04-2727627727627751,0002,770
2005-04-262772772772771,0002,770
2005-04-252802802772774,0002,770
2005-04-222902902902904,0002,900
2005-04-2129529626529039,0002,900
2005-04-202752802752808,0002,800
2005-04-192422422422423,0002,420
2005-04-182472492472478,0002,470
2005-04-1527828026627512,0002,750
2005-04-1427528027527813,0002,780
2005-04-1329729929529518,0002,950
2005-04-1228629928629526,0002,950
2005-04-1130030528029640,0002,960
2005-04-0830130229230232,0003,020
2005-04-07292309281300122,0003,000
2005-04-0627328527328544,0002,850
2005-04-0527627826927729,0002,770
2005-04-0426927726527542,0002,750
2005-04-0126126926126917,0002,690
2005-03-312572612572606,0002,600
2005-03-302572582572583,0002,580
2005-03-292452582452583,0002,580
2005-03-282632632482557,0002,550
2005-03-2526426425626417,0002,640
2005-03-2425426425426423,0002,640
2005-03-2324925524525516,0002,550
2005-03-222472502462477,0002,470
2005-03-1824024623524614,0002,460
2005-03-1725025023724628,0002,460
2005-03-162582582502568,0002,560
2005-03-1526626625925914,0002,590
2005-03-1427227225726212,0002,620
2005-03-112572572522579,0002,570
2005-03-1026226225225316,0002,530
2005-03-0927127725126398,0002,630
2005-03-08282283270270113,0002,700
2005-03-07255273251272106,0002,720
2005-03-0423024923024046,0002,400
2005-03-032302302262268,0002,260
2005-03-0222823122823025,0002,300
2005-03-012252252252254,0002,250
2005-02-282302302282284,0002,280
2005-02-252292292252252,0002,250
2005-02-2323023423023014,0002,300
2005-02-2222523022023014,0002,300
2005-02-2123123122922912,0002,290
2005-02-1823223522923020,0002,300
2005-02-1722623522622914,0002,290
2005-02-162262262252268,0002,260
2005-02-1523523722522515,0002,250
2005-02-142282302282302,0002,300
2005-02-102242242242245,0002,240
2005-02-0922723022723011,0002,300
2005-02-0823023022522610,0002,260
2005-02-072302302302302,0002,300
2005-02-042302322302309,0002,300
2005-02-032262322262326,0002,320
2005-02-022392392252267,0002,260
2005-02-012362362252259,0002,250
2005-01-312352402352357,0002,350
2005-01-2823423923423514,0002,350
2005-01-2724524723923914,0002,390
2005-01-2623824523824515,0002,450
2005-01-2523623622723316,0002,330
2005-01-2423524023524014,0002,400
2005-01-2124124523824222,0002,420
2005-01-2023925623924443,0002,440
2005-01-19238254238243109,0002,430
2005-01-1822424022024073,0002,400
2005-01-1722922921021536,0002,150
2005-01-142222242172246,0002,240
2005-01-132342342222224,0002,220
2005-01-1221724121722955,0002,290
2005-01-112242242172175,0002,170
2005-01-0722522522022016,0002,200
2005-01-0621722021521521,0002,150
2005-01-052092182092176,0002,170
2005-01-042172172072072,0002,070

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