7273 (株)イクヨ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 150 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2007-12-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-12-25 | 154 | 156 | 152 | 156 | 3,000 | 1,560 |
| 2007-12-21 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
| 2007-12-19 | 153 | 157 | 148 | 157 | 4,000 | 1,570 |
| 2007-12-18 | 153 | 153 | 148 | 153 | 9,000 | 1,530 |
| 2007-12-17 | 163 | 163 | 150 | 156 | 20,000 | 1,560 |
| 2007-12-13 | 165 | 168 | 163 | 168 | 8,000 | 1,680 |
| 2007-12-11 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-12-10 | 160 | 168 | 160 | 168 | 16,000 | 1,680 |
| 2007-12-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-12-06 | 160 | 164 | 159 | 164 | 7,000 | 1,640 |
| 2007-12-04 | 162 | 165 | 160 | 165 | 15,000 | 1,650 |
| 2007-11-30 | 161 | 163 | 160 | 163 | 13,000 | 1,630 |
| 2007-11-29 | 155 | 164 | 155 | 160 | 18,000 | 1,600 |
| 2007-11-28 | 148 | 153 | 147 | 153 | 16,000 | 1,530 |
| 2007-11-27 | 155 | 158 | 155 | 158 | 12,000 | 1,580 |
| 2007-11-26 | 145 | 155 | 145 | 155 | 47,000 | 1,550 |
| 2007-11-22 | 152 | 165 | 150 | 165 | 15,000 | 1,650 |
| 2007-11-21 | 157 | 169 | 155 | 169 | 28,000 | 1,690 |
| 2007-11-20 | 169 | 169 | 157 | 161 | 6,000 | 1,610 |
| 2007-11-19 | 174 | 174 | 165 | 170 | 12,000 | 1,700 |
| 2007-11-15 | 157 | 164 | 157 | 164 | 12,000 | 1,640 |
| 2007-11-14 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2007-11-13 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2007-11-12 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2007-11-09 | 160 | 169 | 160 | 169 | 6,000 | 1,690 |
| 2007-11-08 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2007-11-07 | 179 | 179 | 172 | 177 | 8,000 | 1,770 |
| 2007-11-06 | 180 | 180 | 167 | 177 | 24,000 | 1,770 |
| 2007-11-05 | 170 | 177 | 170 | 177 | 8,000 | 1,770 |
| 2007-11-02 | 170 | 170 | 165 | 170 | 34,000 | 1,700 |
| 2007-11-01 | 162 | 171 | 162 | 170 | 32,000 | 1,700 |
| 2007-10-31 | 159 | 162 | 159 | 162 | 19,000 | 1,620 |
| 2007-10-29 | 150 | 160 | 150 | 159 | 17,000 | 1,590 |
| 2007-10-26 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-10-25 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2007-10-23 | 149 | 154 | 149 | 154 | 2,000 | 1,540 |
| 2007-10-22 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2007-10-19 | 154 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2007-10-18 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-10-17 | 150 | 159 | 150 | 159 | 28,000 | 1,590 |
| 2007-10-15 | 155 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2007-10-12 | 151 | 155 | 151 | 155 | 5,000 | 1,550 |
| 2007-10-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-10-10 | 156 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2007-10-09 | 156 | 158 | 150 | 158 | 18,000 | 1,580 |
| 2007-10-05 | 150 | 154 | 150 | 154 | 51,000 | 1,540 |
| 2007-10-04 | 147 | 148 | 142 | 147 | 60,000 | 1,470 |
| 2007-10-03 | 142 | 146 | 142 | 146 | 10,000 | 1,460 |
| 2007-09-28 | 142 | 146 | 142 | 144 | 5,000 | 1,440 |
| 2007-09-27 | 143 | 145 | 141 | 145 | 5,000 | 1,450 |
| 2007-09-26 | 147 | 147 | 139 | 140 | 14,000 | 1,400 |
| 2007-09-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-09-21 | 142 | 144 | 140 | 144 | 14,000 | 1,440 |
| 2007-09-20 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2007-09-19 | 141 | 141 | 138 | 141 | 8,000 | 1,410 |
| 2007-09-18 | 144 | 144 | 141 | 141 | 3,000 | 1,410 |
| 2007-09-14 | 143 | 144 | 141 | 141 | 10,000 | 1,410 |
| 2007-09-13 | 140 | 144 | 140 | 144 | 6,000 | 1,440 |
| 2007-09-12 | 145 | 145 | 145 | 145 | 29,000 | 1,450 |
| 2007-09-11 | 140 | 144 | 140 | 144 | 3,000 | 1,440 |
| 2007-09-10 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2007-09-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-09-06 | 143 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2007-09-05 | 148 | 148 | 144 | 144 | 5,000 | 1,440 |
| 2007-09-04 | 145 | 146 | 140 | 146 | 22,000 | 1,460 |
| 2007-09-03 | 147 | 147 | 143 | 146 | 7,000 | 1,460 |
| 2007-08-30 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2007-08-29 | 141 | 146 | 141 | 146 | 5,000 | 1,460 |
| 2007-08-28 | 142 | 146 | 142 | 146 | 2,000 | 1,460 |
| 2007-08-27 | 147 | 147 | 141 | 146 | 21,000 | 1,460 |
| 2007-08-24 | 144 | 147 | 143 | 147 | 5,000 | 1,470 |
| 2007-08-23 | 144 | 148 | 143 | 148 | 8,000 | 1,480 |
| 2007-08-22 | 146 | 149 | 144 | 149 | 12,000 | 1,490 |
| 2007-08-20 | 140 | 146 | 140 | 146 | 9,000 | 1,460 |
| 2007-08-17 | 143 | 147 | 140 | 147 | 13,000 | 1,470 |
| 2007-08-16 | 146 | 147 | 142 | 147 | 11,000 | 1,470 |
| 2007-08-15 | 144 | 150 | 144 | 145 | 9,000 | 1,450 |
| 2007-08-14 | 143 | 150 | 143 | 149 | 5,000 | 1,490 |
| 2007-08-13 | 140 | 148 | 140 | 148 | 5,000 | 1,480 |
| 2007-08-10 | 143 | 150 | 142 | 150 | 8,000 | 1,500 |
| 2007-08-09 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2007-08-08 | 149 | 149 | 145 | 149 | 12,000 | 1,490 |
| 2007-08-07 | 150 | 151 | 148 | 151 | 11,000 | 1,510 |
| 2007-08-06 | 145 | 157 | 145 | 147 | 43,000 | 1,470 |
| 2007-08-03 | 148 | 156 | 142 | 155 | 86,000 | 1,550 |
| 2007-08-02 | 145 | 150 | 140 | 148 | 38,000 | 1,480 |
| 2007-08-01 | 143 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2007-07-31 | 147 | 147 | 144 | 144 | 24,000 | 1,440 |
| 2007-07-30 | 146 | 146 | 145 | 146 | 16,000 | 1,460 |
| 2007-07-27 | 144 | 152 | 140 | 146 | 68,000 | 1,460 |
| 2007-07-26 | 155 | 155 | 147 | 152 | 43,000 | 1,520 |
| 2007-07-25 | 150 | 155 | 150 | 155 | 47,000 | 1,550 |
| 2007-07-24 | 157 | 157 | 152 | 152 | 31,000 | 1,520 |
| 2007-07-23 | 160 | 160 | 153 | 158 | 42,000 | 1,580 |
| 2007-07-20 | 166 | 166 | 159 | 160 | 27,000 | 1,600 |
| 2007-07-19 | 166 | 167 | 158 | 166 | 34,000 | 1,660 |
| 2007-07-18 | 167 | 167 | 165 | 166 | 9,000 | 1,660 |
| 2007-07-17 | 174 | 174 | 166 | 166 | 29,000 | 1,660 |
| 2007-07-13 | 174 | 174 | 165 | 171 | 47,000 | 1,710 |
| 2007-07-12 | 175 | 178 | 168 | 174 | 31,000 | 1,740 |
| 2007-07-11 | 178 | 181 | 175 | 176 | 57,000 | 1,760 |
| 2007-07-10 | 183 | 189 | 180 | 183 | 122,000 | 1,830 |
| 2007-07-09 | 171 | 214 | 171 | 193 | 450,000 | 1,930 |
| 2007-07-06 | 160 | 165 | 160 | 165 | 28,000 | 1,650 |
| 2007-07-05 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-07-04 | 156 | 161 | 151 | 161 | 23,000 | 1,610 |
| 2007-07-03 | 158 | 158 | 155 | 156 | 6,000 | 1,560 |
| 2007-06-28 | 156 | 160 | 156 | 160 | 15,000 | 1,600 |
| 2007-06-27 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2007-06-26 | 159 | 159 | 159 | 159 | 13,000 | 1,590 |
| 2007-06-25 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2007-06-22 | 161 | 161 | 158 | 159 | 6,000 | 1,590 |
| 2007-06-21 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2007-06-20 | 159 | 165 | 159 | 162 | 29,000 | 1,620 |
| 2007-06-19 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2007-06-18 | 159 | 160 | 155 | 160 | 16,000 | 1,600 |
| 2007-06-15 | 159 | 159 | 154 | 159 | 14,000 | 1,590 |
| 2007-06-14 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2007-06-13 | 156 | 160 | 156 | 160 | 8,000 | 1,600 |
| 2007-06-12 | 161 | 161 | 156 | 157 | 4,000 | 1,570 |
| 2007-06-11 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2007-06-08 | 156 | 160 | 151 | 160 | 14,000 | 1,600 |
| 2007-06-07 | 159 | 160 | 157 | 158 | 8,000 | 1,580 |
| 2007-06-06 | 158 | 160 | 155 | 160 | 17,000 | 1,600 |
| 2007-06-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-06-04 | 154 | 155 | 145 | 155 | 8,000 | 1,550 |
| 2007-06-01 | 152 | 155 | 149 | 155 | 14,000 | 1,550 |
| 2007-05-31 | 151 | 155 | 151 | 155 | 6,000 | 1,550 |
| 2007-05-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-05-29 | 155 | 157 | 148 | 157 | 16,000 | 1,570 |
| 2007-05-28 | 152 | 157 | 152 | 155 | 15,000 | 1,550 |
| 2007-05-25 | 143 | 148 | 143 | 148 | 11,000 | 1,480 |
| 2007-05-24 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2007-05-23 | 146 | 146 | 138 | 144 | 17,000 | 1,440 |
| 2007-05-22 | 143 | 145 | 140 | 145 | 14,000 | 1,450 |
| 2007-05-21 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2007-05-18 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-05-17 | 154 | 154 | 145 | 148 | 7,000 | 1,480 |
| 2007-05-16 | 157 | 157 | 153 | 153 | 4,000 | 1,530 |
| 2007-05-15 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2007-05-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-05-10 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2007-05-09 | 161 | 162 | 161 | 162 | 9,000 | 1,620 |
| 2007-05-08 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2007-05-07 | 165 | 165 | 165 | 165 | 18,000 | 1,650 |
| 2007-05-02 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2007-05-01 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2007-04-27 | 160 | 167 | 160 | 166 | 53,000 | 1,660 |
| 2007-04-26 | 155 | 164 | 155 | 160 | 29,000 | 1,600 |
| 2007-04-25 | 163 | 164 | 154 | 155 | 22,000 | 1,550 |
| 2007-04-24 | 167 | 168 | 161 | 162 | 12,000 | 1,620 |
| 2007-04-23 | 166 | 169 | 156 | 169 | 32,000 | 1,690 |
| 2007-04-20 | 179 | 202 | 166 | 171 | 85,000 | 1,710 |
| 2007-04-19 | 175 | 179 | 175 | 178 | 26,000 | 1,780 |
| 2007-04-18 | 165 | 175 | 165 | 173 | 25,000 | 1,730 |
| 2007-04-17 | 161 | 166 | 161 | 163 | 22,000 | 1,630 |
| 2007-04-16 | 164 | 164 | 159 | 160 | 13,000 | 1,600 |
| 2007-04-13 | 172 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2007-04-12 | 173 | 176 | 170 | 171 | 20,000 | 1,710 |
| 2007-04-11 | 183 | 183 | 178 | 178 | 14,000 | 1,780 |
| 2007-04-10 | 172 | 184 | 172 | 182 | 37,000 | 1,820 |
| 2007-04-09 | 172 | 178 | 171 | 171 | 15,000 | 1,710 |
| 2007-04-06 | 163 | 163 | 157 | 157 | 83,000 | 1,570 |
| 2007-04-05 | 161 | 163 | 153 | 163 | 24,000 | 1,630 |
| 2007-04-04 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2007-04-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-03-30 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2007-03-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-03-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-03-27 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2007-03-23 | 177 | 177 | 167 | 173 | 10,000 | 1,730 |
| 2007-03-22 | 169 | 180 | 169 | 177 | 30,000 | 1,770 |
| 2007-03-20 | 169 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2007-03-19 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2007-03-16 | 165 | 168 | 165 | 168 | 20,000 | 1,680 |
| 2007-03-15 | 167 | 167 | 165 | 165 | 62,000 | 1,650 |
| 2007-03-14 | 174 | 174 | 161 | 167 | 22,000 | 1,670 |
| 2007-03-13 | 168 | 173 | 165 | 173 | 21,000 | 1,730 |
| 2007-03-12 | 167 | 168 | 167 | 168 | 20,000 | 1,680 |
| 2007-03-09 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2007-03-08 | 165 | 166 | 165 | 166 | 9,000 | 1,660 |
| 2007-03-07 | 165 | 166 | 163 | 165 | 16,000 | 1,650 |
| 2007-03-06 | 163 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2007-03-05 | 172 | 172 | 165 | 165 | 7,000 | 1,650 |
| 2007-03-02 | 174 | 174 | 170 | 173 | 16,000 | 1,730 |
| 2007-03-01 | 175 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2007-02-28 | 187 | 187 | 180 | 180 | 15,000 | 1,800 |
| 2007-02-27 | 186 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2007-02-26 | 191 | 191 | 186 | 188 | 6,000 | 1,880 |
| 2007-02-23 | 186 | 191 | 186 | 191 | 8,000 | 1,910 |
| 2007-02-22 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2007-02-20 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2007-02-19 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2007-02-16 | 196 | 197 | 196 | 197 | 8,000 | 1,970 |
| 2007-02-15 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2007-02-13 | 198 | 207 | 198 | 207 | 3,000 | 2,070 |
| 2007-02-09 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 2007-02-08 | 208 | 213 | 205 | 210 | 11,000 | 2,100 |
| 2007-02-07 | 203 | 223 | 203 | 223 | 31,000 | 2,230 |
| 2007-02-05 | 204 | 204 | 195 | 204 | 3,000 | 2,040 |
| 2007-02-02 | 205 | 206 | 204 | 206 | 9,000 | 2,060 |
| 2007-02-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-01-31 | 202 | 203 | 200 | 203 | 3,000 | 2,030 |
| 2007-01-30 | 200 | 202 | 200 | 202 | 7,000 | 2,020 |
| 2007-01-29 | 196 | 205 | 196 | 203 | 6,000 | 2,030 |
| 2007-01-25 | 201 | 201 | 195 | 201 | 7,000 | 2,010 |
| 2007-01-24 | 203 | 203 | 200 | 200 | 9,000 | 2,000 |
| 2007-01-23 | 210 | 210 | 201 | 205 | 16,000 | 2,050 |
| 2007-01-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-01-17 | 215 | 215 | 215 | 215 | 16,000 | 2,150 |
| 2007-01-16 | 210 | 214 | 210 | 214 | 6,000 | 2,140 |
| 2007-01-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2007-01-09 | 219 | 219 | 219 | 219 | 11,000 | 2,190 |
| 2007-01-05 | 214 | 218 | 214 | 218 | 3,000 | 2,180 |
| 2007-01-04 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
