7273 (株)イクヨ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 72 | 74 | 72 | 74 | 6,000 | 740 |
| 2010-12-29 | 73 | 74 | 72 | 74 | 13,000 | 740 |
| 2010-12-27 | 73 | 75 | 73 | 75 | 5,000 | 750 |
| 2010-12-24 | 75 | 75 | 73 | 74 | 38,000 | 740 |
| 2010-12-22 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2010-12-21 | 76 | 76 | 75 | 76 | 6,000 | 760 |
| 2010-12-20 | 76 | 77 | 75 | 76 | 17,000 | 760 |
| 2010-12-17 | 76 | 77 | 76 | 76 | 42,000 | 760 |
| 2010-12-16 | 74 | 77 | 74 | 76 | 21,000 | 760 |
| 2010-12-15 | 79 | 81 | 76 | 77 | 161,000 | 770 |
| 2010-12-14 | 71 | 78 | 71 | 78 | 423,000 | 780 |
| 2010-12-13 | 68 | 72 | 68 | 71 | 102,000 | 710 |
| 2010-12-10 | 69 | 69 | 68 | 68 | 29,000 | 680 |
| 2010-12-09 | 70 | 70 | 69 | 69 | 30,000 | 690 |
| 2010-12-08 | 68 | 70 | 67 | 68 | 41,000 | 680 |
| 2010-12-07 | 69 | 69 | 68 | 68 | 12,000 | 680 |
| 2010-12-06 | 68 | 69 | 66 | 69 | 27,000 | 690 |
| 2010-12-03 | 70 | 70 | 67 | 68 | 34,000 | 680 |
| 2010-12-02 | 68 | 69 | 68 | 68 | 22,000 | 680 |
| 2010-12-01 | 68 | 68 | 68 | 68 | 12,000 | 680 |
| 2010-11-30 | 71 | 73 | 68 | 70 | 49,000 | 700 |
| 2010-11-29 | 67 | 74 | 67 | 74 | 117,000 | 740 |
| 2010-11-26 | 67 | 74 | 66 | 67 | 181,000 | 670 |
| 2010-11-25 | 61 | 64 | 61 | 64 | 30,000 | 640 |
| 2010-11-24 | 58 | 62 | 58 | 61 | 39,000 | 610 |
| 2010-11-22 | 59 | 59 | 59 | 59 | 11,000 | 590 |
| 2010-11-19 | 57 | 58 | 57 | 58 | 7,000 | 580 |
| 2010-11-18 | 58 | 58 | 56 | 57 | 4,000 | 570 |
| 2010-11-17 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2010-11-16 | 58 | 58 | 56 | 58 | 5,000 | 580 |
| 2010-11-12 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2010-11-11 | 56 | 58 | 56 | 58 | 12,000 | 580 |
| 2010-11-10 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2010-11-09 | 59 | 59 | 56 | 58 | 19,000 | 580 |
| 2010-11-08 | 57 | 59 | 55 | 59 | 10,000 | 590 |
| 2010-11-05 | 56 | 56 | 56 | 56 | 9,000 | 560 |
| 2010-11-04 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2010-11-02 | 54 | 56 | 53 | 56 | 10,000 | 560 |
| 2010-11-01 | 54 | 56 | 54 | 55 | 5,000 | 550 |
| 2010-10-29 | 55 | 55 | 54 | 55 | 11,000 | 550 |
| 2010-10-28 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2010-10-27 | 55 | 56 | 55 | 55 | 7,000 | 550 |
| 2010-10-26 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2010-10-25 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2010-10-22 | 52 | 54 | 52 | 54 | 5,000 | 540 |
| 2010-10-21 | 54 | 54 | 53 | 54 | 11,000 | 540 |
| 2010-10-20 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2010-10-19 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2010-10-18 | 54 | 55 | 53 | 53 | 11,000 | 530 |
| 2010-10-15 | 53 | 54 | 51 | 54 | 18,000 | 540 |
| 2010-10-13 | 55 | 55 | 54 | 55 | 3,000 | 550 |
| 2010-10-12 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2010-10-08 | 52 | 56 | 52 | 53 | 15,000 | 530 |
| 2010-10-07 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2010-10-06 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2010-10-05 | 52 | 54 | 52 | 54 | 8,000 | 540 |
| 2010-10-04 | 54 | 54 | 53 | 54 | 10,000 | 540 |
| 2010-10-01 | 54 | 54 | 53 | 54 | 3,000 | 540 |
| 2010-09-30 | 54 | 54 | 53 | 54 | 20,000 | 540 |
| 2010-09-29 | 53 | 55 | 53 | 55 | 2,000 | 550 |
| 2010-09-28 | 54 | 55 | 53 | 55 | 15,000 | 550 |
| 2010-09-27 | 56 | 56 | 54 | 55 | 8,000 | 550 |
| 2010-09-22 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 2010-09-21 | 55 | 56 | 54 | 54 | 11,000 | 540 |
| 2010-09-17 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2010-09-16 | 55 | 55 | 54 | 55 | 8,000 | 550 |
| 2010-09-15 | 53 | 55 | 53 | 55 | 32,000 | 550 |
| 2010-09-14 | 57 | 57 | 50 | 54 | 121,000 | 540 |
| 2010-09-13 | 56 | 57 | 56 | 57 | 23,000 | 570 |
| 2010-09-10 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2010-09-07 | 57 | 57 | 55 | 57 | 20,000 | 570 |
| 2010-09-06 | 57 | 57 | 57 | 57 | 21,000 | 570 |
| 2010-09-03 | 57 | 57 | 57 | 57 | 20,000 | 570 |
| 2010-08-31 | 58 | 58 | 56 | 57 | 8,000 | 570 |
| 2010-08-30 | 56 | 58 | 56 | 58 | 8,000 | 580 |
| 2010-08-27 | 56 | 56 | 51 | 55 | 36,000 | 550 |
| 2010-08-26 | 55 | 56 | 55 | 56 | 4,000 | 560 |
| 2010-08-25 | 60 | 60 | 54 | 54 | 69,000 | 540 |
| 2010-08-24 | 60 | 62 | 59 | 61 | 16,000 | 610 |
| 2010-08-23 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2010-08-19 | 62 | 62 | 60 | 62 | 11,000 | 620 |
| 2010-08-17 | 62 | 63 | 62 | 63 | 11,000 | 630 |
| 2010-08-16 | 59 | 62 | 59 | 62 | 12,000 | 620 |
| 2010-08-12 | 61 | 62 | 57 | 62 | 69,000 | 620 |
| 2010-08-11 | 62 | 65 | 62 | 65 | 8,000 | 650 |
| 2010-08-06 | 62 | 66 | 62 | 66 | 9,000 | 660 |
| 2010-08-05 | 62 | 65 | 62 | 64 | 16,000 | 640 |
| 2010-08-04 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2010-08-03 | 65 | 66 | 65 | 66 | 4,000 | 660 |
| 2010-08-02 | 63 | 64 | 62 | 64 | 12,000 | 640 |
| 2010-07-29 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2010-07-28 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2010-07-27 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2010-07-26 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2010-07-23 | 62 | 65 | 62 | 65 | 8,000 | 650 |
| 2010-07-22 | 62 | 65 | 62 | 65 | 7,000 | 650 |
| 2010-07-21 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2010-07-20 | 66 | 66 | 60 | 60 | 22,000 | 600 |
| 2010-07-16 | 64 | 65 | 64 | 65 | 8,000 | 650 |
| 2010-07-15 | 63 | 64 | 63 | 64 | 12,000 | 640 |
| 2010-07-14 | 63 | 64 | 62 | 63 | 11,000 | 630 |
| 2010-07-13 | 61 | 63 | 61 | 63 | 3,000 | 630 |
| 2010-07-08 | 62 | 63 | 62 | 63 | 7,000 | 630 |
| 2010-07-07 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-07-06 | 61 | 63 | 59 | 63 | 16,000 | 630 |
| 2010-07-02 | 61 | 63 | 61 | 63 | 6,000 | 630 |
| 2010-07-01 | 60 | 61 | 59 | 61 | 11,000 | 610 |
| 2010-06-30 | 60 | 61 | 59 | 59 | 31,000 | 590 |
| 2010-06-29 | 63 | 64 | 62 | 64 | 6,000 | 640 |
| 2010-06-28 | 64 | 65 | 63 | 64 | 4,000 | 640 |
| 2010-06-25 | 65 | 65 | 63 | 64 | 26,000 | 640 |
| 2010-06-24 | 64 | 65 | 63 | 65 | 6,000 | 650 |
| 2010-06-23 | 66 | 66 | 65 | 66 | 13,000 | 660 |
| 2010-06-22 | 65 | 67 | 65 | 67 | 10,000 | 670 |
| 2010-06-21 | 67 | 68 | 64 | 67 | 22,000 | 670 |
| 2010-06-18 | 63 | 64 | 63 | 64 | 5,000 | 640 |
| 2010-06-17 | 64 | 64 | 64 | 64 | 7,000 | 640 |
| 2010-06-16 | 64 | 66 | 64 | 64 | 10,000 | 640 |
| 2010-06-15 | 63 | 64 | 63 | 64 | 18,000 | 640 |
| 2010-06-14 | 61 | 64 | 61 | 64 | 21,000 | 640 |
| 2010-06-11 | 63 | 63 | 61 | 62 | 24,000 | 620 |
| 2010-06-10 | 58 | 63 | 58 | 62 | 34,000 | 620 |
| 2010-06-09 | 64 | 64 | 60 | 63 | 59,000 | 630 |
| 2010-06-08 | 64 | 64 | 63 | 64 | 47,000 | 640 |
| 2010-06-07 | 65 | 66 | 63 | 66 | 25,000 | 660 |
| 2010-06-04 | 68 | 68 | 67 | 67 | 20,000 | 670 |
| 2010-06-03 | 65 | 67 | 65 | 66 | 113,000 | 660 |
| 2010-06-02 | 65 | 65 | 64 | 65 | 74,000 | 650 |
| 2010-06-01 | 64 | 65 | 64 | 65 | 7,000 | 650 |
| 2010-05-31 | 65 | 66 | 64 | 65 | 47,000 | 650 |
| 2010-05-28 | 66 | 66 | 63 | 66 | 30,000 | 660 |
| 2010-05-27 | 61 | 64 | 61 | 63 | 67,000 | 630 |
| 2010-05-26 | 66 | 66 | 61 | 61 | 142,000 | 610 |
| 2010-05-25 | 71 | 71 | 65 | 66 | 55,000 | 660 |
| 2010-05-24 | 71 | 71 | 71 | 71 | 9,000 | 710 |
| 2010-05-21 | 69 | 69 | 68 | 69 | 35,000 | 690 |
| 2010-05-20 | 71 | 73 | 71 | 73 | 3,000 | 730 |
| 2010-05-19 | 71 | 73 | 71 | 73 | 67,000 | 730 |
| 2010-05-18 | 75 | 75 | 72 | 73 | 32,000 | 730 |
| 2010-05-17 | 80 | 80 | 70 | 75 | 167,000 | 750 |
| 2010-05-14 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2010-05-13 | 74 | 76 | 74 | 76 | 39,000 | 760 |
| 2010-05-12 | 72 | 74 | 71 | 74 | 6,000 | 740 |
| 2010-05-11 | 74 | 74 | 72 | 73 | 44,000 | 730 |
| 2010-05-10 | 72 | 74 | 72 | 73 | 61,000 | 730 |
| 2010-05-07 | 73 | 75 | 68 | 72 | 135,000 | 720 |
| 2010-05-06 | 80 | 80 | 77 | 79 | 31,000 | 790 |
| 2010-04-30 | 81 | 82 | 80 | 82 | 45,000 | 820 |
| 2010-04-28 | 80 | 83 | 80 | 81 | 43,000 | 810 |
| 2010-04-27 | 79 | 84 | 77 | 81 | 276,000 | 810 |
| 2010-04-26 | 77 | 79 | 77 | 79 | 45,000 | 790 |
| 2010-04-23 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2010-04-22 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2010-04-21 | 74 | 78 | 74 | 77 | 120,000 | 770 |
| 2010-04-20 | 74 | 75 | 74 | 75 | 22,000 | 750 |
| 2010-04-19 | 76 | 76 | 74 | 76 | 29,000 | 760 |
| 2010-04-16 | 79 | 79 | 74 | 77 | 155,000 | 770 |
| 2010-04-15 | 78 | 78 | 75 | 78 | 98,000 | 780 |
| 2010-04-14 | 77 | 77 | 76 | 77 | 46,000 | 770 |
| 2010-04-13 | 78 | 78 | 76 | 77 | 55,000 | 770 |
| 2010-04-12 | 77 | 78 | 76 | 77 | 13,000 | 770 |
| 2010-04-09 | 77 | 77 | 75 | 77 | 19,000 | 770 |
| 2010-04-08 | 76 | 78 | 76 | 77 | 54,000 | 770 |
| 2010-04-07 | 77 | 77 | 76 | 77 | 12,000 | 770 |
| 2010-04-06 | 78 | 78 | 75 | 77 | 98,000 | 770 |
| 2010-04-05 | 80 | 80 | 77 | 79 | 44,000 | 790 |
| 2010-04-02 | 80 | 81 | 75 | 80 | 153,000 | 800 |
| 2010-04-01 | 77 | 78 | 76 | 78 | 42,000 | 780 |
| 2010-03-31 | 78 | 78 | 74 | 76 | 59,000 | 760 |
| 2010-03-30 | 79 | 80 | 74 | 76 | 97,000 | 760 |
| 2010-03-29 | 71 | 76 | 71 | 76 | 60,000 | 760 |
| 2010-03-26 | 69 | 71 | 68 | 71 | 79,000 | 710 |
| 2010-03-25 | 71 | 71 | 67 | 68 | 99,000 | 680 |
| 2010-03-24 | 71 | 72 | 70 | 71 | 159,000 | 710 |
| 2010-03-23 | 74 | 74 | 71 | 73 | 101,000 | 730 |
| 2010-03-19 | 72 | 73 | 71 | 73 | 61,000 | 730 |
| 2010-03-18 | 72 | 72 | 70 | 72 | 109,000 | 720 |
| 2010-03-17 | 75 | 75 | 71 | 72 | 184,000 | 720 |
| 2010-03-16 | 74 | 74 | 71 | 74 | 36,000 | 740 |
| 2010-03-15 | 74 | 76 | 73 | 76 | 7,000 | 760 |
| 2010-03-12 | 73 | 74 | 70 | 74 | 23,000 | 740 |
| 2010-03-11 | 72 | 74 | 72 | 74 | 23,000 | 740 |
| 2010-03-08 | 74 | 77 | 74 | 77 | 2,000 | 770 |
| 2010-03-03 | 74 | 77 | 74 | 77 | 5,000 | 770 |
| 2010-02-26 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2010-02-25 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2010-02-24 | 75 | 75 | 72 | 75 | 13,000 | 750 |
| 2010-02-23 | 74 | 75 | 74 | 75 | 7,000 | 750 |
| 2010-02-22 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2010-02-19 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2010-02-18 | 75 | 75 | 74 | 74 | 8,000 | 740 |
| 2010-02-10 | 75 | 78 | 75 | 78 | 7,000 | 780 |
| 2010-02-09 | 75 | 77 | 75 | 77 | 6,000 | 770 |
| 2010-02-08 | 76 | 79 | 76 | 79 | 3,000 | 790 |
| 2010-02-05 | 77 | 78 | 77 | 78 | 8,000 | 780 |
| 2010-02-04 | 88 | 88 | 77 | 77 | 43,000 | 770 |
| 2010-02-03 | 79 | 89 | 79 | 89 | 5,000 | 890 |
| 2010-01-28 | 77 | 80 | 77 | 80 | 4,000 | 800 |
| 2010-01-25 | 79 | 80 | 76 | 79 | 7,000 | 790 |
| 2010-01-21 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2010-01-12 | 78 | 85 | 78 | 85 | 7,000 | 850 |
| 2010-01-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-01-04 | 88 | 88 | 88 | 88 | 13,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
