7273 (株)イクヨ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 121 | 126 | 121 | 126 | 9,000 | 1,260 |
| 2008-12-26 | 117 | 121 | 116 | 121 | 10,000 | 1,210 |
| 2008-12-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-12-19 | 115 | 121 | 115 | 121 | 14,000 | 1,210 |
| 2008-12-17 | 121 | 121 | 117 | 121 | 6,000 | 1,210 |
| 2008-12-15 | 117 | 122 | 117 | 122 | 12,000 | 1,220 |
| 2008-12-12 | 117 | 122 | 117 | 122 | 4,000 | 1,220 |
| 2008-12-09 | 120 | 122 | 120 | 122 | 6,000 | 1,220 |
| 2008-12-08 | 120 | 122 | 120 | 122 | 3,000 | 1,220 |
| 2008-12-05 | 120 | 123 | 120 | 123 | 7,000 | 1,230 |
| 2008-12-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-12-02 | 124 | 127 | 120 | 127 | 13,000 | 1,270 |
| 2008-11-27 | 125 | 130 | 125 | 130 | 10,000 | 1,300 |
| 2008-11-25 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 2008-11-20 | 123 | 127 | 122 | 127 | 11,000 | 1,270 |
| 2008-11-17 | 116 | 127 | 116 | 127 | 30,000 | 1,270 |
| 2008-11-14 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2008-11-13 | 121 | 123 | 119 | 119 | 17,000 | 1,190 |
| 2008-11-12 | 124 | 127 | 119 | 127 | 41,000 | 1,270 |
| 2008-11-11 | 124 | 129 | 121 | 129 | 38,000 | 1,290 |
| 2008-11-10 | 123 | 129 | 116 | 129 | 48,000 | 1,290 |
| 2008-11-07 | 121 | 129 | 119 | 129 | 34,000 | 1,290 |
| 2008-11-06 | 125 | 127 | 124 | 127 | 18,000 | 1,270 |
| 2008-11-05 | 130 | 133 | 127 | 133 | 21,000 | 1,330 |
| 2008-11-04 | 125 | 133 | 125 | 133 | 21,000 | 1,330 |
| 2008-10-31 | 130 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2008-10-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-10-28 | 134 | 138 | 124 | 137 | 26,000 | 1,370 |
| 2008-10-27 | 137 | 138 | 130 | 138 | 8,000 | 1,380 |
| 2008-10-22 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2008-10-17 | 137 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2008-10-16 | 130 | 140 | 129 | 140 | 51,000 | 1,400 |
| 2008-10-15 | 140 | 144 | 140 | 144 | 8,000 | 1,440 |
| 2008-10-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-10-10 | 137 | 145 | 120 | 145 | 48,000 | 1,450 |
| 2008-10-09 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2008-10-06 | 150 | 154 | 145 | 154 | 13,000 | 1,540 |
| 2008-10-03 | 157 | 157 | 150 | 157 | 23,000 | 1,570 |
| 2008-10-02 | 155 | 157 | 145 | 157 | 12,000 | 1,570 |
| 2008-10-01 | 158 | 158 | 158 | 158 | 27,000 | 1,580 |
| 2008-09-30 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2008-09-29 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2008-09-26 | 157 | 158 | 157 | 158 | 51,000 | 1,580 |
| 2008-09-25 | 156 | 159 | 156 | 159 | 4,000 | 1,590 |
| 2008-09-22 | 155 | 159 | 155 | 159 | 3,000 | 1,590 |
| 2008-09-19 | 155 | 159 | 155 | 159 | 3,000 | 1,590 |
| 2008-09-18 | 159 | 159 | 159 | 159 | 31,000 | 1,590 |
| 2008-09-17 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-09-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2008-09-12 | 159 | 159 | 159 | 159 | 23,000 | 1,590 |
| 2008-09-02 | 159 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2008-09-01 | 167 | 167 | 156 | 156 | 5,000 | 1,560 |
| 2008-08-28 | 162 | 167 | 162 | 167 | 4,000 | 1,670 |
| 2008-08-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-08-18 | 161 | 169 | 161 | 169 | 8,000 | 1,690 |
| 2008-08-07 | 159 | 164 | 159 | 164 | 6,000 | 1,640 |
| 2008-08-04 | 159 | 163 | 159 | 163 | 5,000 | 1,630 |
| 2008-08-01 | 158 | 163 | 158 | 163 | 5,000 | 1,630 |
| 2008-07-29 | 158 | 163 | 158 | 163 | 4,000 | 1,630 |
| 2008-07-25 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2008-07-24 | 157 | 163 | 157 | 163 | 5,000 | 1,630 |
| 2008-07-23 | 158 | 163 | 158 | 163 | 3,000 | 1,630 |
| 2008-07-18 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2008-07-16 | 156 | 163 | 155 | 163 | 10,000 | 1,630 |
| 2008-07-15 | 162 | 164 | 162 | 164 | 12,000 | 1,640 |
| 2008-07-10 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2008-07-09 | 162 | 164 | 162 | 164 | 5,000 | 1,640 |
| 2008-07-08 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2008-06-27 | 163 | 166 | 158 | 166 | 4,000 | 1,660 |
| 2008-06-26 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-06-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-06-23 | 164 | 166 | 160 | 166 | 10,000 | 1,660 |
| 2008-06-20 | 163 | 166 | 163 | 166 | 3,000 | 1,660 |
| 2008-06-17 | 163 | 166 | 161 | 166 | 7,000 | 1,660 |
| 2008-06-16 | 165 | 168 | 165 | 168 | 3,000 | 1,680 |
| 2008-06-13 | 163 | 168 | 163 | 168 | 5,000 | 1,680 |
| 2008-06-12 | 163 | 168 | 163 | 168 | 3,000 | 1,680 |
| 2008-06-10 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2008-06-09 | 164 | 169 | 164 | 169 | 9,000 | 1,690 |
| 2008-06-06 | 168 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2008-06-05 | 167 | 168 | 166 | 168 | 4,000 | 1,680 |
| 2008-06-04 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 2008-06-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-06-02 | 165 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2008-05-30 | 165 | 165 | 160 | 165 | 8,000 | 1,650 |
| 2008-05-29 | 165 | 167 | 161 | 166 | 22,000 | 1,660 |
| 2008-05-28 | 177 | 179 | 161 | 163 | 32,000 | 1,630 |
| 2008-05-27 | 191 | 191 | 182 | 187 | 5,000 | 1,870 |
| 2008-05-26 | 209 | 209 | 186 | 191 | 46,000 | 1,910 |
| 2008-05-23 | 205 | 224 | 205 | 224 | 16,000 | 2,240 |
| 2008-05-22 | 196 | 205 | 196 | 205 | 7,000 | 2,050 |
| 2008-05-21 | 204 | 205 | 193 | 205 | 8,000 | 2,050 |
| 2008-05-20 | 192 | 205 | 192 | 205 | 18,000 | 2,050 |
| 2008-05-19 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2008-05-16 | 182 | 192 | 182 | 192 | 4,000 | 1,920 |
| 2008-05-15 | 196 | 196 | 193 | 193 | 5,000 | 1,930 |
| 2008-05-14 | 193 | 197 | 190 | 197 | 8,000 | 1,970 |
| 2008-05-13 | 191 | 198 | 191 | 198 | 5,000 | 1,980 |
| 2008-05-12 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-05-09 | 189 | 195 | 179 | 195 | 10,000 | 1,950 |
| 2008-05-08 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-05-07 | 190 | 195 | 190 | 195 | 15,000 | 1,950 |
| 2008-05-02 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 2008-05-01 | 168 | 170 | 167 | 170 | 38,000 | 1,700 |
| 2008-04-30 | 166 | 167 | 166 | 167 | 12,000 | 1,670 |
| 2008-04-25 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-04-24 | 164 | 164 | 153 | 163 | 7,000 | 1,630 |
| 2008-04-23 | 161 | 161 | 156 | 161 | 11,000 | 1,610 |
| 2008-04-21 | 161 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2008-04-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-04-15 | 156 | 161 | 156 | 161 | 5,000 | 1,610 |
| 2008-04-11 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2008-04-08 | 157 | 161 | 157 | 161 | 6,000 | 1,610 |
| 2008-04-07 | 159 | 161 | 159 | 161 | 5,000 | 1,610 |
| 2008-04-04 | 159 | 159 | 159 | 159 | 23,000 | 1,590 |
| 2008-04-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-03-31 | 159 | 160 | 159 | 160 | 51,000 | 1,600 |
| 2008-03-28 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2008-03-27 | 151 | 165 | 151 | 165 | 48,000 | 1,650 |
| 2008-03-25 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-03-19 | 151 | 156 | 150 | 156 | 11,000 | 1,560 |
| 2008-03-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-03-14 | 148 | 155 | 148 | 155 | 16,000 | 1,550 |
| 2008-03-13 | 148 | 153 | 148 | 153 | 6,000 | 1,530 |
| 2008-03-12 | 147 | 155 | 146 | 155 | 19,000 | 1,550 |
| 2008-03-11 | 142 | 152 | 142 | 152 | 22,000 | 1,520 |
| 2008-03-10 | 148 | 155 | 148 | 155 | 7,000 | 1,550 |
| 2008-03-05 | 156 | 156 | 156 | 156 | 9,000 | 1,560 |
| 2008-02-29 | 149 | 156 | 149 | 156 | 4,000 | 1,560 |
| 2008-02-28 | 155 | 157 | 155 | 157 | 6,000 | 1,570 |
| 2008-02-26 | 148 | 159 | 148 | 159 | 6,000 | 1,590 |
| 2008-02-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-02-19 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2008-02-18 | 160 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2008-02-14 | 151 | 159 | 151 | 159 | 7,000 | 1,590 |
| 2008-02-12 | 140 | 154 | 140 | 154 | 12,000 | 1,540 |
| 2008-02-07 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 2008-02-05 | 140 | 144 | 140 | 144 | 4,000 | 1,440 |
| 2008-02-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-01-31 | 140 | 148 | 137 | 148 | 10,000 | 1,480 |
| 2008-01-30 | 141 | 145 | 141 | 145 | 3,000 | 1,450 |
| 2008-01-28 | 140 | 149 | 140 | 149 | 13,000 | 1,490 |
| 2008-01-25 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-01-24 | 140 | 147 | 132 | 146 | 10,000 | 1,460 |
| 2008-01-23 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-01-21 | 149 | 150 | 144 | 150 | 9,000 | 1,500 |
| 2008-01-18 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 2008-01-17 | 151 | 151 | 151 | 151 | 12,000 | 1,510 |
| 2008-01-15 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2008-01-10 | 154 | 154 | 149 | 154 | 5,000 | 1,540 |
| 2008-01-09 | 134 | 155 | 134 | 155 | 42,000 | 1,550 |
| 2008-01-08 | 144 | 149 | 144 | 149 | 9,000 | 1,490 |
| 2008-01-07 | 147 | 149 | 140 | 149 | 12,000 | 1,490 |
| 2008-01-04 | 145 | 149 | 145 | 149 | 6,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
