7273 (株)イクヨ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 63 | 62 | 62 | 26,000 | 620 |
| 2011-12-29 | 60 | 61 | 59 | 61 | 10,000 | 610 |
| 2011-12-28 | 61 | 61 | 60 | 60 | 21,000 | 600 |
| 2011-12-27 | 60 | 61 | 60 | 61 | 4,000 | 610 |
| 2011-12-26 | 62 | 62 | 60 | 61 | 17,000 | 610 |
| 2011-12-22 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2011-12-21 | 62 | 62 | 60 | 61 | 10,000 | 610 |
| 2011-12-20 | 60 | 61 | 60 | 61 | 6,000 | 610 |
| 2011-12-19 | 63 | 63 | 60 | 61 | 44,000 | 610 |
| 2011-12-16 | 62 | 64 | 62 | 63 | 13,000 | 630 |
| 2011-12-15 | 64 | 65 | 62 | 62 | 32,000 | 620 |
| 2011-12-13 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2011-12-12 | 67 | 67 | 66 | 67 | 7,000 | 670 |
| 2011-12-09 | 65 | 65 | 64 | 65 | 14,000 | 650 |
| 2011-12-08 | 65 | 65 | 65 | 65 | 15,000 | 650 |
| 2011-12-07 | 66 | 67 | 66 | 67 | 22,000 | 670 |
| 2011-12-06 | 67 | 68 | 66 | 67 | 19,000 | 670 |
| 2011-12-05 | 69 | 73 | 66 | 67 | 87,000 | 670 |
| 2011-12-02 | 66 | 69 | 65 | 67 | 84,000 | 670 |
| 2011-12-01 | 66 | 72 | 65 | 67 | 149,000 | 670 |
| 2011-11-30 | 62 | 63 | 61 | 63 | 12,000 | 630 |
| 2011-11-29 | 61 | 65 | 60 | 64 | 41,000 | 640 |
| 2011-11-28 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2011-11-25 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2011-11-24 | 60 | 60 | 58 | 58 | 42,000 | 580 |
| 2011-11-22 | 60 | 61 | 60 | 61 | 15,000 | 610 |
| 2011-11-21 | 62 | 63 | 61 | 63 | 28,000 | 630 |
| 2011-11-18 | 63 | 64 | 62 | 63 | 31,000 | 630 |
| 2011-11-17 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2011-11-16 | 63 | 65 | 63 | 65 | 16,000 | 650 |
| 2011-11-15 | 63 | 65 | 63 | 65 | 18,000 | 650 |
| 2011-11-14 | 65 | 67 | 65 | 65 | 7,000 | 650 |
| 2011-11-11 | 65 | 65 | 63 | 65 | 38,000 | 650 |
| 2011-11-10 | 66 | 66 | 63 | 65 | 38,000 | 650 |
| 2011-11-09 | 71 | 76 | 68 | 68 | 128,000 | 680 |
| 2011-11-08 | 71 | 79 | 71 | 79 | 48,000 | 790 |
| 2011-11-07 | 71 | 74 | 71 | 73 | 16,000 | 730 |
| 2011-11-04 | 70 | 72 | 69 | 72 | 16,000 | 720 |
| 2011-11-02 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2011-11-01 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2011-10-31 | 74 | 74 | 72 | 72 | 16,000 | 720 |
| 2011-10-28 | 71 | 72 | 71 | 72 | 10,000 | 720 |
| 2011-10-27 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-10-26 | 72 | 72 | 70 | 71 | 5,000 | 710 |
| 2011-10-25 | 71 | 72 | 70 | 72 | 7,000 | 720 |
| 2011-10-24 | 68 | 71 | 68 | 69 | 22,000 | 690 |
| 2011-10-21 | 68 | 68 | 67 | 68 | 6,000 | 680 |
| 2011-10-20 | 66 | 68 | 66 | 68 | 18,000 | 680 |
| 2011-10-19 | 68 | 69 | 68 | 68 | 13,000 | 680 |
| 2011-10-18 | 68 | 68 | 66 | 68 | 42,000 | 680 |
| 2011-10-17 | 70 | 70 | 68 | 69 | 13,000 | 690 |
| 2011-10-14 | 70 | 70 | 69 | 69 | 4,000 | 690 |
| 2011-10-13 | 70 | 72 | 69 | 70 | 14,000 | 700 |
| 2011-10-12 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2011-10-11 | 69 | 71 | 69 | 69 | 22,000 | 690 |
| 2011-10-07 | 65 | 72 | 65 | 66 | 97,000 | 660 |
| 2011-10-06 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2011-10-05 | 66 | 66 | 63 | 66 | 29,000 | 660 |
| 2011-10-04 | 64 | 67 | 64 | 67 | 21,000 | 670 |
| 2011-10-03 | 68 | 68 | 67 | 67 | 10,000 | 670 |
| 2011-09-30 | 68 | 69 | 68 | 69 | 26,000 | 690 |
| 2011-09-29 | 66 | 67 | 64 | 67 | 29,000 | 670 |
| 2011-09-28 | 65 | 69 | 65 | 68 | 55,000 | 680 |
| 2011-09-27 | 65 | 66 | 64 | 64 | 22,000 | 640 |
| 2011-09-26 | 69 | 69 | 64 | 64 | 63,000 | 640 |
| 2011-09-22 | 70 | 72 | 70 | 72 | 35,000 | 720 |
| 2011-09-21 | 73 | 73 | 71 | 73 | 56,000 | 730 |
| 2011-09-20 | 73 | 73 | 71 | 73 | 39,000 | 730 |
| 2011-09-16 | 75 | 75 | 72 | 75 | 25,000 | 750 |
| 2011-09-15 | 76 | 76 | 74 | 75 | 22,000 | 750 |
| 2011-09-14 | 78 | 78 | 76 | 76 | 17,000 | 760 |
| 2011-09-13 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2011-09-12 | 76 | 79 | 76 | 79 | 49,000 | 790 |
| 2011-09-09 | 77 | 78 | 75 | 78 | 9,000 | 780 |
| 2011-09-08 | 76 | 78 | 76 | 76 | 28,000 | 760 |
| 2011-09-07 | 73 | 80 | 73 | 80 | 10,000 | 800 |
| 2011-09-06 | 73 | 73 | 72 | 73 | 29,000 | 730 |
| 2011-09-05 | 75 | 75 | 73 | 75 | 8,000 | 750 |
| 2011-09-02 | 75 | 76 | 74 | 76 | 16,000 | 760 |
| 2011-09-01 | 76 | 77 | 73 | 77 | 26,000 | 770 |
| 2011-08-31 | 74 | 77 | 74 | 76 | 13,000 | 760 |
| 2011-08-30 | 75 | 75 | 73 | 74 | 30,000 | 740 |
| 2011-08-29 | 70 | 87 | 70 | 74 | 154,000 | 740 |
| 2011-08-26 | 70 | 70 | 67 | 70 | 9,000 | 700 |
| 2011-08-25 | 68 | 70 | 68 | 69 | 22,000 | 690 |
| 2011-08-24 | 67 | 68 | 65 | 68 | 23,000 | 680 |
| 2011-08-23 | 68 | 68 | 64 | 66 | 31,000 | 660 |
| 2011-08-19 | 69 | 71 | 69 | 70 | 13,000 | 700 |
| 2011-08-18 | 72 | 74 | 72 | 74 | 10,000 | 740 |
| 2011-08-17 | 74 | 75 | 72 | 74 | 10,000 | 740 |
| 2011-08-16 | 73 | 74 | 73 | 74 | 14,000 | 740 |
| 2011-08-15 | 71 | 75 | 71 | 72 | 33,000 | 720 |
| 2011-08-12 | 68 | 73 | 68 | 70 | 31,000 | 700 |
| 2011-08-11 | 64 | 69 | 64 | 68 | 97,000 | 680 |
| 2011-08-10 | 70 | 71 | 66 | 69 | 95,000 | 690 |
| 2011-08-09 | 65 | 70 | 63 | 68 | 132,000 | 680 |
| 2011-08-08 | 72 | 77 | 71 | 73 | 86,000 | 730 |
| 2011-08-05 | 76 | 79 | 75 | 77 | 52,000 | 770 |
| 2011-08-04 | 83 | 86 | 82 | 82 | 45,000 | 820 |
| 2011-08-03 | 79 | 81 | 79 | 80 | 20,000 | 800 |
| 2011-08-02 | 80 | 82 | 80 | 82 | 6,000 | 820 |
| 2011-08-01 | 80 | 82 | 80 | 82 | 10,000 | 820 |
| 2011-07-29 | 84 | 84 | 80 | 81 | 18,000 | 810 |
| 2011-07-28 | 83 | 83 | 82 | 82 | 34,000 | 820 |
| 2011-07-27 | 86 | 88 | 82 | 85 | 97,000 | 850 |
| 2011-07-26 | 85 | 85 | 83 | 85 | 14,000 | 850 |
| 2011-07-25 | 84 | 84 | 83 | 84 | 6,000 | 840 |
| 2011-07-22 | 85 | 87 | 84 | 84 | 41,000 | 840 |
| 2011-07-21 | 86 | 86 | 85 | 85 | 31,000 | 850 |
| 2011-07-20 | 87 | 87 | 86 | 86 | 69,000 | 860 |
| 2011-07-19 | 87 | 87 | 86 | 87 | 13,000 | 870 |
| 2011-07-15 | 88 | 88 | 86 | 86 | 9,000 | 860 |
| 2011-07-14 | 89 | 89 | 88 | 88 | 18,000 | 880 |
| 2011-07-13 | 88 | 89 | 88 | 89 | 11,000 | 890 |
| 2011-07-12 | 86 | 88 | 86 | 87 | 20,000 | 870 |
| 2011-07-11 | 89 | 89 | 86 | 87 | 21,000 | 870 |
| 2011-07-08 | 90 | 90 | 88 | 88 | 50,000 | 880 |
| 2011-07-07 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 2011-07-06 | 90 | 92 | 90 | 91 | 29,000 | 910 |
| 2011-07-05 | 92 | 94 | 90 | 90 | 61,000 | 900 |
| 2011-07-04 | 92 | 96 | 92 | 93 | 75,000 | 930 |
| 2011-07-01 | 90 | 93 | 90 | 91 | 78,000 | 910 |
| 2011-06-30 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2011-06-29 | 92 | 92 | 89 | 90 | 32,000 | 900 |
| 2011-06-28 | 94 | 94 | 89 | 89 | 146,000 | 890 |
| 2011-06-27 | 86 | 95 | 86 | 95 | 91,000 | 950 |
| 2011-06-24 | 90 | 90 | 85 | 87 | 124,000 | 870 |
| 2011-06-23 | 81 | 100 | 81 | 90 | 555,000 | 900 |
| 2011-06-22 | 79 | 81 | 79 | 81 | 28,000 | 810 |
| 2011-06-21 | 81 | 81 | 77 | 78 | 57,000 | 780 |
| 2011-06-20 | 83 | 83 | 81 | 81 | 5,000 | 810 |
| 2011-06-17 | 83 | 83 | 81 | 83 | 27,000 | 830 |
| 2011-06-16 | 84 | 85 | 82 | 85 | 56,000 | 850 |
| 2011-06-15 | 92 | 92 | 85 | 87 | 79,000 | 870 |
| 2011-06-14 | 82 | 95 | 80 | 89 | 223,000 | 890 |
| 2011-06-13 | 74 | 88 | 74 | 80 | 359,000 | 800 |
| 2011-06-10 | 73 | 74 | 72 | 73 | 31,000 | 730 |
| 2011-06-09 | 72 | 73 | 72 | 73 | 7,000 | 730 |
| 2011-06-08 | 73 | 73 | 72 | 73 | 14,000 | 730 |
| 2011-06-07 | 74 | 74 | 73 | 73 | 5,000 | 730 |
| 2011-06-06 | 73 | 75 | 73 | 74 | 9,000 | 740 |
| 2011-06-03 | 74 | 75 | 74 | 74 | 16,000 | 740 |
| 2011-06-02 | 73 | 74 | 73 | 74 | 15,000 | 740 |
| 2011-06-01 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2011-05-31 | 75 | 75 | 74 | 75 | 25,000 | 750 |
| 2011-05-30 | 76 | 76 | 74 | 74 | 14,000 | 740 |
| 2011-05-27 | 74 | 76 | 74 | 76 | 5,000 | 760 |
| 2011-05-26 | 77 | 77 | 76 | 76 | 12,000 | 760 |
| 2011-05-25 | 77 | 77 | 74 | 77 | 21,000 | 770 |
| 2011-05-24 | 74 | 77 | 74 | 76 | 29,000 | 760 |
| 2011-05-23 | 77 | 77 | 76 | 76 | 4,000 | 760 |
| 2011-05-20 | 77 | 80 | 77 | 78 | 53,000 | 780 |
| 2011-05-19 | 79 | 79 | 75 | 77 | 43,000 | 770 |
| 2011-05-18 | 80 | 80 | 78 | 79 | 42,000 | 790 |
| 2011-05-17 | 77 | 78 | 77 | 77 | 91,000 | 770 |
| 2011-05-16 | 84 | 84 | 75 | 81 | 179,000 | 810 |
| 2011-05-13 | 89 | 89 | 88 | 89 | 27,000 | 890 |
| 2011-05-12 | 91 | 91 | 90 | 90 | 31,000 | 900 |
| 2011-05-11 | 90 | 92 | 90 | 91 | 28,000 | 910 |
| 2011-05-10 | 89 | 90 | 88 | 89 | 35,000 | 890 |
| 2011-05-09 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-05-06 | 88 | 91 | 88 | 91 | 56,000 | 910 |
| 2011-05-02 | 91 | 92 | 88 | 90 | 128,000 | 900 |
| 2011-04-28 | 93 | 94 | 92 | 94 | 39,000 | 940 |
| 2011-04-27 | 95 | 95 | 94 | 95 | 51,000 | 950 |
| 2011-04-26 | 97 | 99 | 95 | 96 | 58,000 | 960 |
| 2011-04-25 | 96 | 101 | 96 | 97 | 127,000 | 970 |
| 2011-04-22 | 93 | 96 | 93 | 96 | 30,000 | 960 |
| 2011-04-21 | 97 | 98 | 91 | 94 | 53,000 | 940 |
| 2011-04-20 | 96 | 96 | 95 | 96 | 18,000 | 960 |
| 2011-04-19 | 95 | 96 | 94 | 96 | 31,000 | 960 |
| 2011-04-18 | 99 | 99 | 98 | 98 | 26,000 | 980 |
| 2011-04-15 | 102 | 103 | 96 | 100 | 39,000 | 1,000 |
| 2011-04-14 | 103 | 105 | 98 | 101 | 140,000 | 1,010 |
| 2011-04-13 | 91 | 117 | 91 | 104 | 435,000 | 1,040 |
| 2011-04-12 | 94 | 95 | 91 | 92 | 45,000 | 920 |
| 2011-04-11 | 91 | 93 | 88 | 93 | 46,000 | 930 |
| 2011-04-08 | 88 | 91 | 87 | 91 | 43,000 | 910 |
| 2011-04-07 | 91 | 91 | 88 | 90 | 60,000 | 900 |
| 2011-04-06 | 90 | 92 | 86 | 86 | 163,000 | 860 |
| 2011-04-05 | 92 | 95 | 89 | 91 | 164,000 | 910 |
| 2011-04-04 | 102 | 102 | 94 | 94 | 209,000 | 940 |
| 2011-04-01 | 103 | 106 | 101 | 104 | 69,000 | 1,040 |
| 2011-03-31 | 106 | 106 | 101 | 103 | 91,000 | 1,030 |
| 2011-03-30 | 108 | 108 | 105 | 106 | 79,000 | 1,060 |
| 2011-03-29 | 106 | 109 | 99 | 105 | 177,000 | 1,050 |
| 2011-03-28 | 110 | 113 | 105 | 110 | 169,000 | 1,100 |
| 2011-03-25 | 117 | 120 | 104 | 114 | 526,000 | 1,140 |
| 2011-03-24 | 151 | 151 | 113 | 121 | 1,687,000 | 1,210 |
| 2011-03-23 | 111 | 111 | 111 | 111 | 64,000 | 1,110 |
| 2011-03-22 | 84 | 87 | 78 | 81 | 560,000 | 810 |
| 2011-03-18 | 67 | 83 | 64 | 71 | 1,505,000 | 710 |
| 2011-03-17 | 63 | 74 | 63 | 67 | 255,000 | 670 |
| 2011-03-16 | 54 | 80 | 54 | 72 | 563,000 | 720 |
| 2011-03-15 | 71 | 71 | 46 | 50 | 332,000 | 500 |
| 2011-03-14 | 86 | 89 | 75 | 76 | 195,000 | 760 |
| 2011-03-11 | 107 | 113 | 107 | 111 | 65,000 | 1,110 |
| 2011-03-10 | 116 | 116 | 110 | 114 | 64,000 | 1,140 |
| 2011-03-09 | 123 | 123 | 117 | 117 | 71,000 | 1,170 |
| 2011-03-08 | 130 | 133 | 119 | 120 | 224,000 | 1,200 |
| 2011-03-07 | 118 | 136 | 118 | 130 | 276,000 | 1,300 |
| 2011-03-04 | 110 | 118 | 107 | 118 | 196,000 | 1,180 |
| 2011-03-03 | 103 | 108 | 102 | 107 | 86,000 | 1,070 |
| 2011-03-02 | 99 | 102 | 99 | 101 | 40,000 | 1,010 |
| 2011-03-01 | 100 | 102 | 100 | 101 | 19,000 | 1,010 |
| 2011-02-28 | 97 | 99 | 97 | 99 | 10,000 | 990 |
| 2011-02-25 | 94 | 98 | 93 | 97 | 48,000 | 970 |
| 2011-02-24 | 99 | 100 | 96 | 96 | 63,000 | 960 |
| 2011-02-23 | 98 | 105 | 98 | 103 | 50,000 | 1,030 |
| 2011-02-22 | 109 | 109 | 101 | 103 | 58,000 | 1,030 |
| 2011-02-21 | 109 | 109 | 106 | 109 | 65,000 | 1,090 |
| 2011-02-18 | 101 | 105 | 101 | 105 | 87,000 | 1,050 |
| 2011-02-17 | 104 | 104 | 100 | 101 | 119,000 | 1,010 |
| 2011-02-16 | 97 | 99 | 96 | 99 | 81,000 | 990 |
| 2011-02-15 | 95 | 96 | 93 | 96 | 48,000 | 960 |
| 2011-02-14 | 92 | 95 | 92 | 95 | 27,000 | 950 |
| 2011-02-10 | 93 | 94 | 92 | 94 | 45,000 | 940 |
| 2011-02-09 | 99 | 100 | 93 | 96 | 127,000 | 960 |
| 2011-02-08 | 99 | 105 | 94 | 100 | 327,000 | 1,000 |
| 2011-02-07 | 91 | 106 | 91 | 100 | 339,000 | 1,000 |
| 2011-02-04 | 83 | 87 | 83 | 87 | 105,000 | 870 |
| 2011-02-03 | 82 | 82 | 81 | 81 | 19,000 | 810 |
| 2011-02-02 | 81 | 81 | 80 | 81 | 20,000 | 810 |
| 2011-02-01 | 80 | 82 | 80 | 82 | 4,000 | 820 |
| 2011-01-31 | 77 | 81 | 77 | 81 | 26,000 | 810 |
| 2011-01-28 | 82 | 82 | 79 | 82 | 9,000 | 820 |
| 2011-01-27 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2011-01-26 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-01-25 | 77 | 81 | 77 | 81 | 35,000 | 810 |
| 2011-01-24 | 80 | 80 | 77 | 78 | 55,000 | 780 |
| 2011-01-21 | 85 | 85 | 80 | 81 | 101,000 | 810 |
| 2011-01-20 | 86 | 86 | 83 | 85 | 55,000 | 850 |
| 2011-01-19 | 87 | 87 | 83 | 87 | 74,000 | 870 |
| 2011-01-18 | 81 | 96 | 81 | 86 | 301,000 | 860 |
| 2011-01-17 | 80 | 81 | 80 | 80 | 38,000 | 800 |
| 2011-01-14 | 83 | 84 | 79 | 80 | 51,000 | 800 |
| 2011-01-13 | 87 | 87 | 83 | 84 | 71,000 | 840 |
| 2011-01-12 | 87 | 88 | 83 | 85 | 92,000 | 850 |
| 2011-01-11 | 79 | 85 | 79 | 84 | 68,000 | 840 |
| 2011-01-07 | 81 | 83 | 80 | 82 | 67,000 | 820 |
| 2011-01-06 | 78 | 85 | 77 | 80 | 238,000 | 800 |
| 2011-01-05 | 75 | 77 | 75 | 77 | 18,000 | 770 |
| 2011-01-04 | 72 | 75 | 72 | 75 | 14,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
