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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 318 | 322 | 316 | 322 | 14,000 | 3,220 |
| 2005-12-29 | 323 | 323 | 315 | 320 | 17,000 | 3,200 |
| 2005-12-28 | 328 | 332 | 318 | 324 | 95,000 | 3,240 |
| 2005-12-27 | 315 | 341 | 315 | 336 | 212,000 | 3,360 |
| 2005-12-26 | 326 | 326 | 319 | 320 | 21,000 | 3,200 |
| 2005-12-22 | 328 | 328 | 321 | 326 | 10,000 | 3,260 |
| 2005-12-21 | 321 | 325 | 320 | 325 | 12,000 | 3,250 |
| 2005-12-20 | 329 | 329 | 322 | 329 | 13,000 | 3,290 |
| 2005-12-19 | 334 | 334 | 320 | 321 | 18,000 | 3,210 |
| 2005-12-16 | 329 | 336 | 329 | 330 | 13,000 | 3,300 |
| 2005-12-15 | 328 | 333 | 328 | 333 | 5,000 | 3,330 |
| 2005-12-14 | 348 | 348 | 330 | 335 | 30,000 | 3,350 |
| 2005-12-13 | 354 | 355 | 348 | 348 | 33,000 | 3,480 |
| 2005-12-12 | 360 | 369 | 324 | 369 | 349,000 | 3,690 |
| 2005-12-09 | 310 | 343 | 309 | 343 | 143,000 | 3,430 |
| 2005-12-08 | 311 | 319 | 310 | 310 | 11,000 | 3,100 |
| 2005-12-07 | 317 | 317 | 310 | 310 | 5,000 | 3,100 |
| 2005-12-06 | 311 | 317 | 307 | 315 | 16,000 | 3,150 |
| 2005-12-05 | 315 | 315 | 310 | 310 | 8,000 | 3,100 |
| 2005-12-02 | 315 | 315 | 305 | 315 | 10,000 | 3,150 |
| 2005-12-01 | 315 | 315 | 298 | 315 | 17,000 | 3,150 |
| 2005-11-30 | 308 | 318 | 308 | 310 | 3,000 | 3,100 |
| 2005-11-29 | 313 | 313 | 310 | 310 | 7,000 | 3,100 |
| 2005-11-28 | 310 | 313 | 302 | 313 | 28,000 | 3,130 |
| 2005-11-25 | 326 | 326 | 320 | 320 | 5,000 | 3,200 |
| 2005-11-24 | 326 | 327 | 325 | 327 | 34,000 | 3,270 |
| 2005-11-22 | 326 | 328 | 326 | 328 | 2,000 | 3,280 |
| 2005-11-21 | 325 | 330 | 325 | 330 | 9,000 | 3,300 |
| 2005-11-18 | 325 | 332 | 325 | 330 | 16,000 | 3,300 |
| 2005-11-17 | 327 | 329 | 320 | 329 | 13,000 | 3,290 |
| 2005-11-16 | 322 | 329 | 320 | 329 | 13,000 | 3,290 |
| 2005-11-15 | 326 | 328 | 323 | 325 | 13,000 | 3,250 |
| 2005-11-14 | 330 | 335 | 330 | 331 | 13,000 | 3,310 |
| 2005-11-11 | 324 | 335 | 324 | 335 | 28,000 | 3,350 |
| 2005-11-10 | 327 | 339 | 327 | 327 | 16,000 | 3,270 |
| 2005-11-09 | 335 | 340 | 330 | 339 | 27,000 | 3,390 |
| 2005-11-08 | 324 | 332 | 320 | 330 | 33,000 | 3,300 |
| 2005-11-07 | 322 | 322 | 309 | 311 | 9,000 | 3,110 |
| 2005-11-04 | 325 | 325 | 323 | 323 | 2,000 | 3,230 |
| 2005-11-02 | 328 | 328 | 320 | 320 | 21,000 | 3,200 |
| 2005-11-01 | 320 | 330 | 320 | 328 | 5,000 | 3,280 |
| 2005-10-31 | 325 | 334 | 316 | 325 | 59,000 | 3,250 |
| 2005-10-28 | 310 | 317 | 310 | 317 | 18,000 | 3,170 |
| 2005-10-27 | 308 | 310 | 307 | 310 | 4,000 | 3,100 |
| 2005-10-26 | 301 | 307 | 300 | 307 | 6,000 | 3,070 |
| 2005-10-25 | 303 | 304 | 294 | 304 | 13,000 | 3,040 |
| 2005-10-24 | 299 | 304 | 299 | 304 | 2,000 | 3,040 |
| 2005-10-21 | 295 | 304 | 295 | 304 | 9,000 | 3,040 |
| 2005-10-20 | 309 | 310 | 302 | 302 | 46,000 | 3,020 |
| 2005-10-19 | 303 | 307 | 303 | 304 | 21,000 | 3,040 |
| 2005-10-18 | 304 | 304 | 303 | 303 | 5,000 | 3,030 |
| 2005-10-17 | 305 | 306 | 304 | 304 | 6,000 | 3,040 |
| 2005-10-14 | 305 | 310 | 302 | 310 | 3,000 | 3,100 |
| 2005-10-13 | 312 | 312 | 302 | 308 | 7,000 | 3,080 |
| 2005-10-12 | 308 | 310 | 307 | 310 | 12,000 | 3,100 |
| 2005-10-11 | 312 | 312 | 305 | 305 | 6,000 | 3,050 |
| 2005-10-07 | 307 | 312 | 302 | 307 | 19,000 | 3,070 |
| 2005-10-06 | 313 | 313 | 307 | 312 | 11,000 | 3,120 |
| 2005-10-05 | 305 | 313 | 305 | 313 | 9,000 | 3,130 |
| 2005-10-04 | 316 | 317 | 305 | 310 | 23,000 | 3,100 |
| 2005-10-03 | 310 | 313 | 308 | 313 | 16,000 | 3,130 |
| 2005-09-30 | 318 | 318 | 308 | 308 | 11,000 | 3,080 |
| 2005-09-29 | 322 | 322 | 300 | 306 | 40,000 | 3,060 |
| 2005-09-28 | 319 | 322 | 308 | 308 | 20,000 | 3,080 |
| 2005-09-27 | 335 | 335 | 322 | 322 | 20,000 | 3,220 |
| 2005-09-26 | 332 | 336 | 328 | 336 | 11,000 | 3,360 |
| 2005-09-22 | 333 | 348 | 328 | 333 | 56,000 | 3,330 |
| 2005-09-21 | 339 | 363 | 334 | 338 | 246,000 | 3,380 |
| 2005-09-20 | 326 | 345 | 326 | 330 | 267,000 | 3,300 |
| 2005-09-16 | 290 | 362 | 290 | 324 | 745,000 | 3,240 |
| 2005-09-15 | 289 | 295 | 289 | 292 | 17,000 | 2,920 |
| 2005-09-14 | 285 | 289 | 285 | 289 | 7,000 | 2,890 |
| 2005-09-13 | 287 | 289 | 280 | 289 | 30,000 | 2,890 |
| 2005-09-12 | 295 | 295 | 285 | 285 | 15,000 | 2,850 |
| 2005-09-09 | 287 | 287 | 282 | 287 | 13,000 | 2,870 |
| 2005-09-08 | 281 | 284 | 280 | 284 | 13,000 | 2,840 |
| 2005-09-07 | 283 | 283 | 280 | 280 | 9,000 | 2,800 |
| 2005-09-06 | 280 | 286 | 279 | 280 | 40,000 | 2,800 |
| 2005-09-05 | 292 | 292 | 286 | 288 | 16,000 | 2,880 |
| 2005-09-02 | 293 | 293 | 292 | 292 | 7,000 | 2,920 |
| 2005-09-01 | 290 | 297 | 290 | 295 | 15,000 | 2,950 |
| 2005-08-31 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2005-08-30 | 295 | 295 | 293 | 293 | 12,000 | 2,930 |
| 2005-08-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-08-26 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 2005-08-25 | 303 | 303 | 293 | 293 | 35,000 | 2,930 |
| 2005-08-24 | 300 | 303 | 300 | 303 | 3,000 | 3,030 |
| 2005-08-23 | 304 | 304 | 300 | 300 | 6,000 | 3,000 |
| 2005-08-22 | 304 | 304 | 300 | 300 | 11,000 | 3,000 |
| 2005-08-19 | 290 | 295 | 290 | 292 | 19,000 | 2,920 |
| 2005-08-18 | 290 | 291 | 290 | 290 | 10,000 | 2,900 |
| 2005-08-17 | 295 | 295 | 291 | 291 | 12,000 | 2,910 |
| 2005-08-16 | 302 | 302 | 295 | 295 | 5,000 | 2,950 |
| 2005-08-15 | 296 | 302 | 295 | 302 | 13,000 | 3,020 |
| 2005-08-11 | 299 | 306 | 299 | 303 | 15,000 | 3,030 |
| 2005-08-10 | 300 | 300 | 297 | 297 | 15,000 | 2,970 |
| 2005-08-09 | 301 | 301 | 297 | 297 | 5,000 | 2,970 |
| 2005-08-08 | 293 | 301 | 292 | 294 | 23,000 | 2,940 |
| 2005-08-05 | 291 | 293 | 290 | 290 | 20,000 | 2,900 |
| 2005-08-04 | 292 | 298 | 292 | 294 | 18,000 | 2,940 |
| 2005-08-03 | 294 | 294 | 291 | 291 | 14,000 | 2,910 |
| 2005-08-02 | 295 | 295 | 293 | 293 | 7,000 | 2,930 |
| 2005-08-01 | 301 | 301 | 291 | 295 | 27,000 | 2,950 |
| 2005-07-29 | 295 | 303 | 291 | 300 | 13,000 | 3,000 |
| 2005-07-28 | 304 | 305 | 300 | 300 | 26,000 | 3,000 |
| 2005-07-27 | 312 | 312 | 296 | 301 | 14,000 | 3,010 |
| 2005-07-26 | 313 | 316 | 301 | 316 | 24,000 | 3,160 |
| 2005-07-25 | 311 | 314 | 311 | 314 | 7,000 | 3,140 |
| 2005-07-22 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 2005-07-21 | 315 | 315 | 311 | 311 | 9,000 | 3,110 |
| 2005-07-20 | 315 | 317 | 311 | 314 | 48,000 | 3,140 |
| 2005-07-19 | 315 | 320 | 311 | 312 | 64,000 | 3,120 |
| 2005-07-15 | 310 | 315 | 308 | 315 | 12,000 | 3,150 |
| 2005-07-14 | 308 | 313 | 306 | 306 | 15,000 | 3,060 |
| 2005-07-13 | 310 | 313 | 310 | 310 | 9,000 | 3,100 |
| 2005-07-12 | 313 | 313 | 307 | 313 | 7,000 | 3,130 |
| 2005-07-11 | 310 | 318 | 310 | 313 | 10,000 | 3,130 |
| 2005-07-08 | 310 | 315 | 310 | 310 | 7,000 | 3,100 |
| 2005-07-07 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2005-07-06 | 320 | 329 | 320 | 329 | 7,000 | 3,290 |
| 2005-07-05 | 325 | 329 | 320 | 325 | 7,000 | 3,250 |
| 2005-07-04 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2005-07-01 | 321 | 330 | 320 | 330 | 7,000 | 3,300 |
| 2005-06-30 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 2005-06-29 | 335 | 335 | 320 | 330 | 7,000 | 3,300 |
| 2005-06-28 | 320 | 330 | 317 | 330 | 6,000 | 3,300 |
| 2005-06-27 | 315 | 330 | 315 | 330 | 3,000 | 3,300 |
| 2005-06-24 | 330 | 335 | 325 | 330 | 12,000 | 3,300 |
| 2005-06-23 | 336 | 340 | 335 | 340 | 29,000 | 3,400 |
| 2005-06-22 | 320 | 335 | 320 | 335 | 36,000 | 3,350 |
| 2005-06-21 | 308 | 330 | 308 | 325 | 40,000 | 3,250 |
| 2005-06-20 | 320 | 320 | 309 | 309 | 5,000 | 3,090 |
| 2005-06-17 | 323 | 323 | 317 | 322 | 30,000 | 3,220 |
| 2005-06-16 | 310 | 319 | 305 | 318 | 21,000 | 3,180 |
| 2005-06-15 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-06-14 | 305 | 305 | 298 | 304 | 17,000 | 3,040 |
| 2005-06-13 | 322 | 322 | 290 | 295 | 18,000 | 2,950 |
| 2005-06-10 | 314 | 320 | 309 | 309 | 12,000 | 3,090 |
| 2005-06-09 | 319 | 320 | 304 | 309 | 12,000 | 3,090 |
| 2005-06-08 | 306 | 320 | 300 | 310 | 65,000 | 3,100 |
| 2005-06-07 | 301 | 334 | 301 | 310 | 141,000 | 3,100 |
| 2005-06-06 | 292 | 301 | 292 | 301 | 51,000 | 3,010 |
| 2005-06-03 | 290 | 293 | 290 | 293 | 2,000 | 2,930 |
| 2005-06-02 | 285 | 294 | 280 | 294 | 7,000 | 2,940 |
| 2005-06-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2005-05-31 | 295 | 295 | 281 | 281 | 5,000 | 2,810 |
| 2005-05-30 | 285 | 294 | 285 | 294 | 9,000 | 2,940 |
| 2005-05-27 | 280 | 285 | 274 | 284 | 6,000 | 2,840 |
| 2005-05-26 | 274 | 281 | 274 | 281 | 8,000 | 2,810 |
| 2005-05-25 | 290 | 290 | 275 | 290 | 16,000 | 2,900 |
| 2005-05-24 | 299 | 299 | 290 | 295 | 42,000 | 2,950 |
| 2005-05-23 | 280 | 305 | 279 | 295 | 87,000 | 2,950 |
| 2005-05-20 | 269 | 270 | 259 | 270 | 4,000 | 2,700 |
| 2005-05-19 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2005-05-18 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2005-05-17 | 269 | 269 | 256 | 266 | 3,000 | 2,660 |
| 2005-05-16 | 270 | 270 | 265 | 269 | 6,000 | 2,690 |
| 2005-05-13 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 2005-05-12 | 266 | 269 | 265 | 269 | 16,000 | 2,690 |
| 2005-05-11 | 269 | 269 | 265 | 265 | 21,000 | 2,650 |
| 2005-05-10 | 270 | 280 | 265 | 280 | 5,000 | 2,800 |
| 2005-05-09 | 276 | 280 | 276 | 280 | 7,000 | 2,800 |
| 2005-05-06 | 279 | 287 | 275 | 287 | 10,000 | 2,870 |
| 2005-05-02 | 274 | 289 | 274 | 289 | 2,000 | 2,890 |
| 2005-04-28 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2005-04-27 | 276 | 277 | 276 | 277 | 51,000 | 2,770 |
| 2005-04-26 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2005-04-25 | 280 | 280 | 277 | 277 | 4,000 | 2,770 |
| 2005-04-22 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2005-04-21 | 295 | 296 | 265 | 290 | 39,000 | 2,900 |
| 2005-04-20 | 275 | 280 | 275 | 280 | 8,000 | 2,800 |
| 2005-04-19 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2005-04-18 | 247 | 249 | 247 | 247 | 8,000 | 2,470 |
| 2005-04-15 | 278 | 280 | 266 | 275 | 12,000 | 2,750 |
| 2005-04-14 | 275 | 280 | 275 | 278 | 13,000 | 2,780 |
| 2005-04-13 | 297 | 299 | 295 | 295 | 18,000 | 2,950 |
| 2005-04-12 | 286 | 299 | 286 | 295 | 26,000 | 2,950 |
| 2005-04-11 | 300 | 305 | 280 | 296 | 40,000 | 2,960 |
| 2005-04-08 | 301 | 302 | 292 | 302 | 32,000 | 3,020 |
| 2005-04-07 | 292 | 309 | 281 | 300 | 122,000 | 3,000 |
| 2005-04-06 | 273 | 285 | 273 | 285 | 44,000 | 2,850 |
| 2005-04-05 | 276 | 278 | 269 | 277 | 29,000 | 2,770 |
| 2005-04-04 | 269 | 277 | 265 | 275 | 42,000 | 2,750 |
| 2005-04-01 | 261 | 269 | 261 | 269 | 17,000 | 2,690 |
| 2005-03-31 | 257 | 261 | 257 | 260 | 6,000 | 2,600 |
| 2005-03-30 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
| 2005-03-29 | 245 | 258 | 245 | 258 | 3,000 | 2,580 |
| 2005-03-28 | 263 | 263 | 248 | 255 | 7,000 | 2,550 |
| 2005-03-25 | 264 | 264 | 256 | 264 | 17,000 | 2,640 |
| 2005-03-24 | 254 | 264 | 254 | 264 | 23,000 | 2,640 |
| 2005-03-23 | 249 | 255 | 245 | 255 | 16,000 | 2,550 |
| 2005-03-22 | 247 | 250 | 246 | 247 | 7,000 | 2,470 |
| 2005-03-18 | 240 | 246 | 235 | 246 | 14,000 | 2,460 |
| 2005-03-17 | 250 | 250 | 237 | 246 | 28,000 | 2,460 |
| 2005-03-16 | 258 | 258 | 250 | 256 | 8,000 | 2,560 |
| 2005-03-15 | 266 | 266 | 259 | 259 | 14,000 | 2,590 |
| 2005-03-14 | 272 | 272 | 257 | 262 | 12,000 | 2,620 |
| 2005-03-11 | 257 | 257 | 252 | 257 | 9,000 | 2,570 |
| 2005-03-10 | 262 | 262 | 252 | 253 | 16,000 | 2,530 |
| 2005-03-09 | 271 | 277 | 251 | 263 | 98,000 | 2,630 |
| 2005-03-08 | 282 | 283 | 270 | 270 | 113,000 | 2,700 |
| 2005-03-07 | 255 | 273 | 251 | 272 | 106,000 | 2,720 |
| 2005-03-04 | 230 | 249 | 230 | 240 | 46,000 | 2,400 |
| 2005-03-03 | 230 | 230 | 226 | 226 | 8,000 | 2,260 |
| 2005-03-02 | 228 | 231 | 228 | 230 | 25,000 | 2,300 |
| 2005-03-01 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2005-02-28 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2005-02-25 | 229 | 229 | 225 | 225 | 2,000 | 2,250 |
| 2005-02-23 | 230 | 234 | 230 | 230 | 14,000 | 2,300 |
| 2005-02-22 | 225 | 230 | 220 | 230 | 14,000 | 2,300 |
| 2005-02-21 | 231 | 231 | 229 | 229 | 12,000 | 2,290 |
| 2005-02-18 | 232 | 235 | 229 | 230 | 20,000 | 2,300 |
| 2005-02-17 | 226 | 235 | 226 | 229 | 14,000 | 2,290 |
| 2005-02-16 | 226 | 226 | 225 | 226 | 8,000 | 2,260 |
| 2005-02-15 | 235 | 237 | 225 | 225 | 15,000 | 2,250 |
| 2005-02-14 | 228 | 230 | 228 | 230 | 2,000 | 2,300 |
| 2005-02-10 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 2005-02-09 | 227 | 230 | 227 | 230 | 11,000 | 2,300 |
| 2005-02-08 | 230 | 230 | 225 | 226 | 10,000 | 2,260 |
| 2005-02-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2005-02-04 | 230 | 232 | 230 | 230 | 9,000 | 2,300 |
| 2005-02-03 | 226 | 232 | 226 | 232 | 6,000 | 2,320 |
| 2005-02-02 | 239 | 239 | 225 | 226 | 7,000 | 2,260 |
| 2005-02-01 | 236 | 236 | 225 | 225 | 9,000 | 2,250 |
| 2005-01-31 | 235 | 240 | 235 | 235 | 7,000 | 2,350 |
| 2005-01-28 | 234 | 239 | 234 | 235 | 14,000 | 2,350 |
| 2005-01-27 | 245 | 247 | 239 | 239 | 14,000 | 2,390 |
| 2005-01-26 | 238 | 245 | 238 | 245 | 15,000 | 2,450 |
| 2005-01-25 | 236 | 236 | 227 | 233 | 16,000 | 2,330 |
| 2005-01-24 | 235 | 240 | 235 | 240 | 14,000 | 2,400 |
| 2005-01-21 | 241 | 245 | 238 | 242 | 22,000 | 2,420 |
| 2005-01-20 | 239 | 256 | 239 | 244 | 43,000 | 2,440 |
| 2005-01-19 | 238 | 254 | 238 | 243 | 109,000 | 2,430 |
| 2005-01-18 | 224 | 240 | 220 | 240 | 73,000 | 2,400 |
| 2005-01-17 | 229 | 229 | 210 | 215 | 36,000 | 2,150 |
| 2005-01-14 | 222 | 224 | 217 | 224 | 6,000 | 2,240 |
| 2005-01-13 | 234 | 234 | 222 | 222 | 4,000 | 2,220 |
| 2005-01-12 | 217 | 241 | 217 | 229 | 55,000 | 2,290 |
| 2005-01-11 | 224 | 224 | 217 | 217 | 5,000 | 2,170 |
| 2005-01-07 | 225 | 225 | 220 | 220 | 16,000 | 2,200 |
| 2005-01-06 | 217 | 220 | 215 | 215 | 21,000 | 2,150 |
| 2005-01-05 | 209 | 218 | 209 | 217 | 6,000 | 2,170 |
| 2005-01-04 | 217 | 217 | 207 | 207 | 2,000 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
