7273 (株)イクヨ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-12-27 | 205 | 210 | 205 | 210 | 10,000 | 2,100 |
| 2006-12-26 | 207 | 207 | 202 | 205 | 4,000 | 2,050 |
| 2006-12-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-12-22 | 210 | 210 | 205 | 205 | 15,000 | 2,050 |
| 2006-12-21 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2006-12-20 | 230 | 230 | 219 | 224 | 14,000 | 2,240 |
| 2006-12-19 | 229 | 234 | 229 | 234 | 2,000 | 2,340 |
| 2006-12-18 | 236 | 236 | 231 | 236 | 3,000 | 2,360 |
| 2006-12-15 | 239 | 239 | 234 | 238 | 20,000 | 2,380 |
| 2006-12-13 | 233 | 245 | 233 | 245 | 22,000 | 2,450 |
| 2006-12-12 | 243 | 245 | 243 | 245 | 2,000 | 2,450 |
| 2006-12-08 | 232 | 240 | 230 | 240 | 11,000 | 2,400 |
| 2006-12-07 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2006-12-05 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2006-12-01 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 2006-11-30 | 230 | 240 | 230 | 240 | 4,000 | 2,400 |
| 2006-11-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-11-24 | 242 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2006-11-20 | 246 | 246 | 246 | 246 | 10,000 | 2,460 |
| 2006-11-16 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2006-11-15 | 247 | 247 | 247 | 247 | 52,000 | 2,470 |
| 2006-11-14 | 243 | 247 | 243 | 247 | 5,000 | 2,470 |
| 2006-11-07 | 249 | 249 | 249 | 249 | 17,000 | 2,490 |
| 2006-11-02 | 243 | 248 | 241 | 248 | 10,000 | 2,480 |
| 2006-10-31 | 247 | 249 | 245 | 249 | 7,000 | 2,490 |
| 2006-10-30 | 246 | 250 | 246 | 250 | 6,000 | 2,500 |
| 2006-10-27 | 250 | 252 | 247 | 251 | 5,000 | 2,510 |
| 2006-10-26 | 247 | 251 | 246 | 251 | 9,000 | 2,510 |
| 2006-10-25 | 251 | 252 | 247 | 251 | 14,000 | 2,510 |
| 2006-10-24 | 249 | 252 | 249 | 252 | 9,000 | 2,520 |
| 2006-10-23 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-10-19 | 248 | 259 | 248 | 259 | 46,000 | 2,590 |
| 2006-10-18 | 254 | 254 | 249 | 253 | 8,000 | 2,530 |
| 2006-10-16 | 249 | 256 | 249 | 256 | 10,000 | 2,560 |
| 2006-10-13 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2006-10-12 | 255 | 258 | 255 | 258 | 13,000 | 2,580 |
| 2006-10-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-10-06 | 263 | 263 | 263 | 263 | 129,000 | 2,630 |
| 2006-10-05 | 261 | 266 | 256 | 266 | 4,000 | 2,660 |
| 2006-10-04 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-10-03 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 2006-09-28 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2006-09-26 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2006-09-21 | 253 | 260 | 253 | 260 | 7,000 | 2,600 |
| 2006-09-20 | 254 | 264 | 254 | 264 | 4,000 | 2,640 |
| 2006-09-19 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 2006-09-08 | 261 | 265 | 261 | 265 | 2,000 | 2,650 |
| 2006-09-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-09-06 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-09-05 | 260 | 270 | 260 | 270 | 14,000 | 2,700 |
| 2006-09-04 | 257 | 267 | 257 | 267 | 2,000 | 2,670 |
| 2006-09-01 | 265 | 267 | 262 | 262 | 4,000 | 2,620 |
| 2006-08-30 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2006-08-25 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-08-24 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 2006-08-23 | 265 | 272 | 265 | 272 | 5,000 | 2,720 |
| 2006-08-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-08-17 | 254 | 270 | 254 | 270 | 16,000 | 2,700 |
| 2006-08-10 | 259 | 260 | 259 | 260 | 26,000 | 2,600 |
| 2006-08-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-08-04 | 250 | 258 | 250 | 258 | 4,000 | 2,580 |
| 2006-08-03 | 251 | 259 | 251 | 253 | 8,000 | 2,530 |
| 2006-08-01 | 249 | 255 | 242 | 255 | 8,000 | 2,550 |
| 2006-07-31 | 256 | 256 | 250 | 250 | 15,000 | 2,500 |
| 2006-07-26 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2006-07-25 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 2006-07-20 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2006-07-18 | 260 | 260 | 260 | 260 | 16,000 | 2,600 |
| 2006-07-14 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2006-07-12 | 264 | 264 | 254 | 264 | 8,000 | 2,640 |
| 2006-07-11 | 264 | 264 | 264 | 264 | 11,000 | 2,640 |
| 2006-07-10 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 2006-07-07 | 260 | 265 | 260 | 265 | 2,000 | 2,650 |
| 2006-07-06 | 264 | 269 | 254 | 269 | 5,000 | 2,690 |
| 2006-07-05 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2006-07-03 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2006-06-30 | 257 | 261 | 246 | 261 | 9,000 | 2,610 |
| 2006-06-29 | 269 | 269 | 256 | 257 | 14,000 | 2,570 |
| 2006-06-28 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-06-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2006-06-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-06-20 | 258 | 262 | 256 | 262 | 3,000 | 2,620 |
| 2006-06-19 | 270 | 270 | 259 | 263 | 36,000 | 2,630 |
| 2006-06-16 | 253 | 265 | 253 | 263 | 9,000 | 2,630 |
| 2006-06-15 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2006-06-14 | 242 | 265 | 242 | 265 | 3,000 | 2,650 |
| 2006-06-13 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-06-12 | 238 | 249 | 238 | 249 | 29,000 | 2,490 |
| 2006-06-09 | 247 | 250 | 242 | 248 | 9,000 | 2,480 |
| 2006-06-08 | 237 | 252 | 237 | 252 | 32,000 | 2,520 |
| 2006-06-07 | 259 | 263 | 252 | 252 | 7,000 | 2,520 |
| 2006-06-06 | 256 | 262 | 251 | 251 | 24,000 | 2,510 |
| 2006-06-05 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2006-06-02 | 270 | 270 | 257 | 269 | 20,000 | 2,690 |
| 2006-06-01 | 289 | 289 | 276 | 289 | 7,000 | 2,890 |
| 2006-05-31 | 273 | 293 | 273 | 293 | 8,000 | 2,930 |
| 2006-05-30 | 292 | 293 | 292 | 293 | 3,000 | 2,930 |
| 2006-05-29 | 281 | 282 | 281 | 282 | 2,000 | 2,820 |
| 2006-05-26 | 280 | 289 | 278 | 289 | 4,000 | 2,890 |
| 2006-05-23 | 285 | 289 | 280 | 280 | 6,000 | 2,800 |
| 2006-05-22 | 290 | 294 | 290 | 294 | 26,000 | 2,940 |
| 2006-05-19 | 293 | 294 | 293 | 294 | 3,000 | 2,940 |
| 2006-05-18 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2006-05-17 | 286 | 288 | 284 | 288 | 11,000 | 2,880 |
| 2006-05-16 | 289 | 290 | 286 | 288 | 20,000 | 2,880 |
| 2006-05-15 | 293 | 293 | 288 | 290 | 3,000 | 2,900 |
| 2006-05-12 | 294 | 299 | 289 | 294 | 12,000 | 2,940 |
| 2006-05-11 | 304 | 304 | 302 | 302 | 19,000 | 3,020 |
| 2006-05-10 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2006-05-09 | 296 | 296 | 290 | 295 | 14,000 | 2,950 |
| 2006-05-08 | 297 | 298 | 297 | 298 | 5,000 | 2,980 |
| 2006-05-02 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-05-01 | 305 | 305 | 302 | 302 | 8,000 | 3,020 |
| 2006-04-28 | 302 | 304 | 302 | 302 | 12,000 | 3,020 |
| 2006-04-27 | 305 | 305 | 302 | 302 | 12,000 | 3,020 |
| 2006-04-26 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2006-04-25 | 295 | 313 | 295 | 313 | 9,000 | 3,130 |
| 2006-04-24 | 304 | 304 | 292 | 295 | 14,000 | 2,950 |
| 2006-04-21 | 303 | 308 | 300 | 304 | 46,000 | 3,040 |
| 2006-04-20 | 316 | 317 | 305 | 310 | 30,000 | 3,100 |
| 2006-04-19 | 320 | 320 | 313 | 319 | 10,000 | 3,190 |
| 2006-04-18 | 317 | 317 | 306 | 315 | 17,000 | 3,150 |
| 2006-04-17 | 318 | 328 | 307 | 316 | 34,000 | 3,160 |
| 2006-04-14 | 327 | 336 | 311 | 320 | 51,000 | 3,200 |
| 2006-04-13 | 357 | 358 | 331 | 339 | 116,000 | 3,390 |
| 2006-04-12 | 350 | 355 | 327 | 337 | 643,000 | 3,370 |
| 2006-04-11 | 295 | 370 | 295 | 370 | 734,000 | 3,700 |
| 2006-04-10 | 290 | 291 | 290 | 290 | 5,000 | 2,900 |
| 2006-04-07 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 2006-04-06 | 285 | 290 | 284 | 290 | 12,000 | 2,900 |
| 2006-04-05 | 281 | 285 | 281 | 285 | 5,000 | 2,850 |
| 2006-04-04 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2006-03-31 | 289 | 289 | 287 | 287 | 3,000 | 2,870 |
| 2006-03-30 | 284 | 295 | 281 | 295 | 6,000 | 2,950 |
| 2006-03-29 | 276 | 291 | 276 | 286 | 9,000 | 2,860 |
| 2006-03-28 | 290 | 290 | 286 | 290 | 3,000 | 2,900 |
| 2006-03-27 | 284 | 290 | 284 | 290 | 4,000 | 2,900 |
| 2006-03-23 | 279 | 284 | 279 | 284 | 5,000 | 2,840 |
| 2006-03-22 | 289 | 289 | 284 | 284 | 9,000 | 2,840 |
| 2006-03-20 | 291 | 291 | 290 | 291 | 17,000 | 2,910 |
| 2006-03-17 | 299 | 299 | 289 | 296 | 8,000 | 2,960 |
| 2006-03-16 | 285 | 300 | 285 | 300 | 7,000 | 3,000 |
| 2006-03-15 | 284 | 295 | 284 | 295 | 7,000 | 2,950 |
| 2006-03-14 | 279 | 284 | 275 | 284 | 21,000 | 2,840 |
| 2006-03-13 | 276 | 279 | 276 | 279 | 2,000 | 2,790 |
| 2006-03-10 | 276 | 281 | 276 | 281 | 9,000 | 2,810 |
| 2006-03-09 | 279 | 283 | 279 | 280 | 19,000 | 2,800 |
| 2006-03-08 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2006-03-06 | 284 | 284 | 282 | 282 | 4,000 | 2,820 |
| 2006-03-03 | 307 | 307 | 290 | 294 | 12,000 | 2,940 |
| 2006-03-02 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-02-27 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 2006-02-24 | 300 | 310 | 300 | 310 | 7,000 | 3,100 |
| 2006-02-22 | 281 | 300 | 281 | 300 | 7,000 | 3,000 |
| 2006-02-21 | 262 | 281 | 262 | 281 | 10,000 | 2,810 |
| 2006-02-20 | 270 | 281 | 270 | 281 | 28,000 | 2,810 |
| 2006-02-17 | 300 | 300 | 275 | 290 | 11,000 | 2,900 |
| 2006-02-16 | 306 | 308 | 306 | 308 | 2,000 | 3,080 |
| 2006-02-15 | 310 | 311 | 306 | 306 | 9,000 | 3,060 |
| 2006-02-14 | 310 | 315 | 301 | 315 | 10,000 | 3,150 |
| 2006-02-13 | 326 | 326 | 313 | 313 | 5,000 | 3,130 |
| 2006-02-10 | 321 | 321 | 321 | 321 | 26,000 | 3,210 |
| 2006-02-09 | 332 | 332 | 321 | 321 | 23,000 | 3,210 |
| 2006-02-08 | 325 | 325 | 320 | 324 | 23,000 | 3,240 |
| 2006-02-07 | 318 | 320 | 313 | 320 | 14,000 | 3,200 |
| 2006-02-06 | 312 | 315 | 310 | 315 | 11,000 | 3,150 |
| 2006-02-03 | 316 | 319 | 314 | 317 | 8,000 | 3,170 |
| 2006-02-02 | 308 | 316 | 308 | 312 | 23,000 | 3,120 |
| 2006-02-01 | 316 | 317 | 312 | 316 | 8,000 | 3,160 |
| 2006-01-31 | 319 | 320 | 316 | 320 | 38,000 | 3,200 |
| 2006-01-30 | 317 | 320 | 314 | 319 | 18,000 | 3,190 |
| 2006-01-27 | 313 | 316 | 313 | 316 | 7,000 | 3,160 |
| 2006-01-26 | 311 | 318 | 310 | 318 | 5,000 | 3,180 |
| 2006-01-25 | 305 | 318 | 300 | 318 | 10,000 | 3,180 |
| 2006-01-23 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2006-01-20 | 319 | 320 | 318 | 320 | 9,000 | 3,200 |
| 2006-01-19 | 285 | 318 | 285 | 318 | 17,000 | 3,180 |
| 2006-01-18 | 323 | 329 | 260 | 275 | 40,000 | 2,750 |
| 2006-01-17 | 335 | 335 | 331 | 331 | 5,000 | 3,310 |
| 2006-01-16 | 330 | 335 | 328 | 335 | 16,000 | 3,350 |
| 2006-01-13 | 321 | 335 | 321 | 334 | 24,000 | 3,340 |
| 2006-01-12 | 330 | 330 | 323 | 323 | 12,000 | 3,230 |
| 2006-01-11 | 335 | 335 | 330 | 330 | 24,000 | 3,300 |
| 2006-01-10 | 340 | 340 | 330 | 330 | 40,000 | 3,300 |
| 2006-01-06 | 329 | 330 | 329 | 330 | 7,000 | 3,300 |
| 2006-01-05 | 322 | 327 | 321 | 324 | 25,000 | 3,240 |
| 2006-01-04 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
