7273 (株)イクヨ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-12-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-12-24 | 83 | 87 | 83 | 87 | 5,000 | 870 |
| 2009-12-22 | 82 | 87 | 82 | 87 | 3,000 | 870 |
| 2009-12-21 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-12-18 | 83 | 88 | 83 | 88 | 3,000 | 880 |
| 2009-12-16 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2009-12-14 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2009-12-11 | 85 | 87 | 85 | 87 | 58,000 | 870 |
| 2009-12-03 | 78 | 89 | 78 | 89 | 4,000 | 890 |
| 2009-12-01 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-11-30 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-11-27 | 75 | 77 | 75 | 77 | 4,000 | 770 |
| 2009-11-26 | 75 | 77 | 75 | 77 | 3,000 | 770 |
| 2009-11-25 | 74 | 77 | 73 | 77 | 7,000 | 770 |
| 2009-11-19 | 76 | 78 | 76 | 78 | 2,000 | 780 |
| 2009-11-18 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-11-16 | 79 | 79 | 76 | 79 | 9,000 | 790 |
| 2009-11-13 | 81 | 82 | 78 | 81 | 11,000 | 810 |
| 2009-11-09 | 78 | 81 | 78 | 81 | 4,000 | 810 |
| 2009-11-05 | 76 | 83 | 73 | 83 | 19,000 | 830 |
| 2009-11-04 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-10-27 | 79 | 83 | 79 | 83 | 4,000 | 830 |
| 2009-10-26 | 77 | 79 | 77 | 79 | 3,000 | 790 |
| 2009-10-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-19 | 77 | 79 | 77 | 79 | 2,000 | 790 |
| 2009-10-16 | 78 | 80 | 78 | 80 | 10,000 | 800 |
| 2009-10-15 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2009-10-13 | 78 | 80 | 78 | 80 | 2,000 | 800 |
| 2009-10-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-09-28 | 82 | 82 | 76 | 80 | 16,000 | 800 |
| 2009-09-25 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-09-18 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-09-16 | 84 | 88 | 84 | 88 | 5,000 | 880 |
| 2009-09-15 | 86 | 86 | 84 | 86 | 7,000 | 860 |
| 2009-09-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-09-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-09-09 | 90 | 90 | 85 | 85 | 13,000 | 850 |
| 2009-09-08 | 87 | 89 | 86 | 89 | 8,000 | 890 |
| 2009-09-07 | 87 | 90 | 87 | 90 | 10,000 | 900 |
| 2009-09-04 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2009-09-02 | 84 | 85 | 83 | 85 | 3,000 | 850 |
| 2009-09-01 | 86 | 87 | 85 | 87 | 6,000 | 870 |
| 2009-08-31 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-08-28 | 88 | 89 | 86 | 89 | 9,000 | 890 |
| 2009-08-27 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2009-08-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-08-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-08-21 | 90 | 90 | 85 | 90 | 3,000 | 900 |
| 2009-08-20 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2009-08-19 | 87 | 88 | 87 | 88 | 4,000 | 880 |
| 2009-08-17 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2009-08-11 | 86 | 88 | 86 | 88 | 8,000 | 880 |
| 2009-08-10 | 90 | 90 | 86 | 90 | 20,000 | 900 |
| 2009-08-07 | 88 | 90 | 88 | 90 | 7,000 | 900 |
| 2009-08-06 | 83 | 90 | 83 | 90 | 8,000 | 900 |
| 2009-08-05 | 85 | 88 | 85 | 88 | 2,000 | 880 |
| 2009-08-03 | 84 | 91 | 84 | 90 | 4,000 | 900 |
| 2009-07-31 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2009-07-29 | 86 | 90 | 86 | 90 | 14,000 | 900 |
| 2009-07-28 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2009-07-27 | 86 | 90 | 85 | 90 | 4,000 | 900 |
| 2009-07-24 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2009-07-23 | 84 | 84 | 82 | 82 | 2,000 | 820 |
| 2009-07-22 | 84 | 85 | 83 | 83 | 11,000 | 830 |
| 2009-07-21 | 84 | 88 | 83 | 88 | 13,000 | 880 |
| 2009-07-17 | 84 | 89 | 84 | 89 | 3,000 | 890 |
| 2009-07-16 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2009-07-15 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-07-14 | 85 | 89 | 84 | 89 | 16,000 | 890 |
| 2009-07-13 | 85 | 88 | 85 | 88 | 4,000 | 880 |
| 2009-07-10 | 84 | 89 | 84 | 89 | 5,000 | 890 |
| 2009-07-09 | 90 | 90 | 83 | 89 | 21,000 | 890 |
| 2009-07-07 | 90 | 90 | 86 | 90 | 12,000 | 900 |
| 2009-07-03 | 88 | 94 | 84 | 94 | 26,000 | 940 |
| 2009-07-02 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2009-07-01 | 90 | 94 | 90 | 94 | 9,000 | 940 |
| 2009-06-30 | 90 | 95 | 90 | 95 | 5,000 | 950 |
| 2009-06-29 | 91 | 91 | 89 | 90 | 14,000 | 900 |
| 2009-06-26 | 93 | 93 | 86 | 86 | 37,000 | 860 |
| 2009-06-25 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-06-24 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 2009-06-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-06-17 | 93 | 97 | 93 | 97 | 4,000 | 970 |
| 2009-06-16 | 94 | 97 | 93 | 97 | 7,000 | 970 |
| 2009-06-12 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-06-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-06-10 | 95 | 98 | 85 | 98 | 20,000 | 980 |
| 2009-06-09 | 97 | 97 | 84 | 96 | 60,000 | 960 |
| 2009-06-08 | 82 | 95 | 82 | 95 | 26,000 | 950 |
| 2009-06-05 | 81 | 81 | 78 | 81 | 7,000 | 810 |
| 2009-06-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-06-03 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 2009-06-02 | 80 | 80 | 78 | 80 | 8,000 | 800 |
| 2009-06-01 | 77 | 80 | 77 | 80 | 6,000 | 800 |
| 2009-05-29 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-05-25 | 80 | 85 | 80 | 85 | 2,000 | 850 |
| 2009-05-22 | 75 | 80 | 75 | 80 | 2,000 | 800 |
| 2009-05-15 | 74 | 80 | 74 | 80 | 4,000 | 800 |
| 2009-05-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-05-07 | 74 | 79 | 74 | 79 | 7,000 | 790 |
| 2009-04-27 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-04-22 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2009-04-20 | 76 | 80 | 76 | 80 | 3,000 | 800 |
| 2009-04-17 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-04-16 | 80 | 80 | 76 | 80 | 6,000 | 800 |
| 2009-04-15 | 72 | 81 | 72 | 80 | 4,000 | 800 |
| 2009-04-14 | 78 | 81 | 78 | 81 | 2,000 | 810 |
| 2009-04-10 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2009-04-09 | 79 | 79 | 76 | 79 | 12,000 | 790 |
| 2009-04-08 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-04-07 | 80 | 80 | 74 | 79 | 17,000 | 790 |
| 2009-04-06 | 79 | 79 | 78 | 79 | 10,000 | 790 |
| 2009-04-03 | 81 | 82 | 78 | 82 | 21,000 | 820 |
| 2009-04-02 | 86 | 86 | 82 | 82 | 5,000 | 820 |
| 2009-03-31 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2009-03-30 | 86 | 88 | 86 | 88 | 11,000 | 880 |
| 2009-03-27 | 91 | 91 | 87 | 89 | 10,000 | 890 |
| 2009-03-25 | 93 | 95 | 90 | 92 | 14,000 | 920 |
| 2009-03-23 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-03-17 | 95 | 100 | 95 | 100 | 2,000 | 1,000 |
| 2009-03-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-03-03 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2009-02-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-02-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-02-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-02-17 | 98 | 104 | 98 | 104 | 11,000 | 1,040 |
| 2009-02-10 | 98 | 104 | 97 | 104 | 6,000 | 1,040 |
| 2009-02-09 | 100 | 104 | 100 | 104 | 7,000 | 1,040 |
| 2009-02-06 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2009-02-05 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-02-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-01-30 | 101 | 104 | 101 | 104 | 7,000 | 1,040 |
| 2009-01-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-01-27 | 103 | 104 | 97 | 104 | 8,000 | 1,040 |
| 2009-01-26 | 108 | 108 | 103 | 103 | 5,000 | 1,030 |
| 2009-01-22 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
| 2009-01-21 | 116 | 119 | 114 | 119 | 11,000 | 1,190 |
| 2009-01-20 | 116 | 122 | 116 | 122 | 5,000 | 1,220 |
| 2009-01-19 | 117 | 120 | 117 | 120 | 3,000 | 1,200 |
| 2009-01-16 | 110 | 119 | 106 | 119 | 36,000 | 1,190 |
| 2009-01-15 | 113 | 115 | 111 | 113 | 6,000 | 1,130 |
| 2009-01-14 | 115 | 119 | 112 | 119 | 24,000 | 1,190 |
| 2009-01-08 | 117 | 122 | 117 | 122 | 6,000 | 1,220 |
| 2009-01-07 | 121 | 122 | 120 | 122 | 7,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
