7273 (株)イクヨ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 69 | 70 | 67 | 68 | 210,000 | 680 |
| 2012-12-27 | 67 | 68 | 66 | 68 | 260,000 | 680 |
| 2012-12-26 | 64 | 66 | 64 | 66 | 100,000 | 660 |
| 2012-12-25 | 64 | 64 | 62 | 63 | 87,000 | 630 |
| 2012-12-21 | 64 | 65 | 60 | 63 | 140,000 | 630 |
| 2012-12-20 | 64 | 64 | 63 | 64 | 31,000 | 640 |
| 2012-12-19 | 65 | 65 | 63 | 64 | 65,000 | 640 |
| 2012-12-18 | 62 | 63 | 62 | 63 | 66,000 | 630 |
| 2012-12-17 | 64 | 64 | 61 | 62 | 76,000 | 620 |
| 2012-12-14 | 65 | 65 | 63 | 63 | 39,000 | 630 |
| 2012-12-13 | 65 | 65 | 64 | 65 | 33,000 | 650 |
| 2012-12-12 | 63 | 65 | 63 | 64 | 31,000 | 640 |
| 2012-12-11 | 64 | 64 | 63 | 63 | 85,000 | 630 |
| 2012-12-10 | 65 | 66 | 64 | 64 | 103,000 | 640 |
| 2012-12-07 | 64 | 64 | 63 | 63 | 127,000 | 630 |
| 2012-12-06 | 60 | 65 | 59 | 65 | 312,000 | 650 |
| 2012-12-05 | 60 | 60 | 58 | 59 | 30,000 | 590 |
| 2012-12-04 | 60 | 60 | 59 | 59 | 45,000 | 590 |
| 2012-12-03 | 60 | 60 | 59 | 59 | 13,000 | 590 |
| 2012-11-30 | 58 | 61 | 58 | 59 | 109,000 | 590 |
| 2012-11-29 | 60 | 60 | 58 | 58 | 181,000 | 580 |
| 2012-11-28 | 59 | 60 | 59 | 60 | 35,000 | 600 |
| 2012-11-27 | 61 | 61 | 59 | 60 | 40,000 | 600 |
| 2012-11-26 | 61 | 63 | 60 | 60 | 83,000 | 600 |
| 2012-11-22 | 59 | 60 | 58 | 60 | 45,000 | 600 |
| 2012-11-21 | 59 | 60 | 58 | 58 | 74,000 | 580 |
| 2012-11-20 | 60 | 60 | 59 | 59 | 59,000 | 590 |
| 2012-11-19 | 58 | 60 | 58 | 59 | 89,000 | 590 |
| 2012-11-16 | 60 | 60 | 57 | 57 | 245,000 | 570 |
| 2012-11-15 | 60 | 61 | 59 | 60 | 112,000 | 600 |
| 2012-11-14 | 61 | 61 | 58 | 60 | 205,000 | 600 |
| 2012-11-13 | 59 | 70 | 59 | 62 | 1,735,000 | 620 |
| 2012-11-12 | 67 | 67 | 56 | 58 | 1,583,000 | 580 |
| 2012-11-09 | 57 | 82 | 57 | 65 | 6,557,000 | 650 |
| 2012-11-08 | 52 | 53 | 52 | 52 | 13,000 | 520 |
| 2012-11-07 | 53 | 53 | 52 | 52 | 17,000 | 520 |
| 2012-11-06 | 52 | 53 | 52 | 53 | 10,000 | 530 |
| 2012-11-05 | 52 | 53 | 51 | 52 | 68,000 | 520 |
| 2012-11-02 | 54 | 54 | 51 | 52 | 47,000 | 520 |
| 2012-11-01 | 53 | 53 | 53 | 53 | 24,000 | 530 |
| 2012-10-31 | 53 | 53 | 50 | 53 | 73,000 | 530 |
| 2012-10-30 | 54 | 55 | 54 | 55 | 4,000 | 550 |
| 2012-10-29 | 54 | 55 | 54 | 55 | 3,000 | 550 |
| 2012-10-26 | 56 | 56 | 54 | 54 | 11,000 | 540 |
| 2012-10-25 | 55 | 55 | 54 | 55 | 18,000 | 550 |
| 2012-10-24 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2012-10-23 | 56 | 56 | 55 | 55 | 16,000 | 550 |
| 2012-10-22 | 55 | 55 | 54 | 55 | 7,000 | 550 |
| 2012-10-19 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2012-10-18 | 54 | 56 | 54 | 55 | 34,000 | 550 |
| 2012-10-17 | 55 | 55 | 54 | 54 | 2,000 | 540 |
| 2012-10-16 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2012-10-15 | 52 | 54 | 52 | 54 | 18,000 | 540 |
| 2012-10-12 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2012-10-11 | 55 | 56 | 55 | 55 | 19,000 | 550 |
| 2012-10-10 | 55 | 56 | 55 | 55 | 5,000 | 550 |
| 2012-10-09 | 56 | 57 | 55 | 56 | 15,000 | 560 |
| 2012-10-05 | 57 | 57 | 56 | 57 | 8,000 | 570 |
| 2012-10-04 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2012-10-03 | 55 | 56 | 55 | 55 | 3,000 | 550 |
| 2012-10-02 | 55 | 56 | 55 | 56 | 2,000 | 560 |
| 2012-10-01 | 56 | 56 | 55 | 56 | 4,000 | 560 |
| 2012-09-28 | 57 | 57 | 56 | 56 | 2,000 | 560 |
| 2012-09-27 | 55 | 57 | 55 | 57 | 57,000 | 570 |
| 2012-09-26 | 56 | 57 | 56 | 56 | 19,000 | 560 |
| 2012-09-25 | 56 | 57 | 56 | 57 | 3,000 | 570 |
| 2012-09-24 | 56 | 57 | 56 | 56 | 14,000 | 560 |
| 2012-09-21 | 56 | 57 | 56 | 57 | 12,000 | 570 |
| 2012-09-20 | 56 | 57 | 56 | 56 | 27,000 | 560 |
| 2012-09-19 | 56 | 57 | 55 | 57 | 25,000 | 570 |
| 2012-09-18 | 55 | 56 | 55 | 56 | 5,000 | 560 |
| 2012-09-14 | 55 | 56 | 55 | 56 | 32,000 | 560 |
| 2012-09-13 | 55 | 56 | 55 | 55 | 14,000 | 550 |
| 2012-09-12 | 55 | 56 | 55 | 56 | 8,000 | 560 |
| 2012-09-11 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2012-09-10 | 56 | 57 | 56 | 57 | 3,000 | 570 |
| 2012-09-07 | 55 | 57 | 55 | 57 | 40,000 | 570 |
| 2012-09-06 | 54 | 54 | 53 | 54 | 43,000 | 540 |
| 2012-09-05 | 56 | 56 | 55 | 55 | 31,000 | 550 |
| 2012-09-04 | 57 | 57 | 56 | 56 | 31,000 | 560 |
| 2012-09-03 | 57 | 58 | 57 | 57 | 15,000 | 570 |
| 2012-08-31 | 59 | 59 | 58 | 58 | 42,000 | 580 |
| 2012-08-30 | 57 | 59 | 57 | 58 | 73,000 | 580 |
| 2012-08-29 | 56 | 56 | 56 | 56 | 40,000 | 560 |
| 2012-08-28 | 56 | 56 | 55 | 56 | 56,000 | 560 |
| 2012-08-27 | 57 | 57 | 56 | 56 | 41,000 | 560 |
| 2012-08-24 | 57 | 57 | 57 | 57 | 11,000 | 570 |
| 2012-08-23 | 57 | 57 | 56 | 57 | 42,000 | 570 |
| 2012-08-22 | 58 | 58 | 57 | 57 | 12,000 | 570 |
| 2012-08-21 | 57 | 59 | 57 | 58 | 39,000 | 580 |
| 2012-08-20 | 60 | 60 | 58 | 59 | 32,000 | 590 |
| 2012-08-17 | 59 | 61 | 59 | 60 | 29,000 | 600 |
| 2012-08-16 | 58 | 60 | 58 | 59 | 13,000 | 590 |
| 2012-08-15 | 58 | 60 | 58 | 59 | 18,000 | 590 |
| 2012-08-14 | 57 | 58 | 57 | 58 | 16,000 | 580 |
| 2012-08-13 | 58 | 59 | 58 | 58 | 42,000 | 580 |
| 2012-08-10 | 57 | 61 | 57 | 61 | 34,000 | 610 |
| 2012-08-09 | 58 | 58 | 57 | 58 | 22,000 | 580 |
| 2012-08-08 | 58 | 58 | 58 | 58 | 17,000 | 580 |
| 2012-08-07 | 56 | 57 | 56 | 57 | 9,000 | 570 |
| 2012-08-06 | 57 | 57 | 56 | 57 | 12,000 | 570 |
| 2012-08-03 | 57 | 57 | 56 | 56 | 31,000 | 560 |
| 2012-08-02 | 58 | 59 | 58 | 59 | 11,000 | 590 |
| 2012-08-01 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2012-07-31 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2012-07-30 | 60 | 60 | 58 | 59 | 22,000 | 590 |
| 2012-07-27 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2012-07-26 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2012-07-25 | 60 | 60 | 58 | 58 | 5,000 | 580 |
| 2012-07-24 | 59 | 60 | 59 | 60 | 6,000 | 600 |
| 2012-07-23 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2012-07-20 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2012-07-19 | 63 | 63 | 62 | 62 | 7,000 | 620 |
| 2012-07-18 | 63 | 63 | 62 | 62 | 29,000 | 620 |
| 2012-07-17 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 2012-07-13 | 63 | 63 | 62 | 63 | 11,000 | 630 |
| 2012-07-12 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2012-07-11 | 64 | 64 | 63 | 63 | 17,000 | 630 |
| 2012-07-10 | 65 | 66 | 64 | 64 | 14,000 | 640 |
| 2012-07-09 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2012-07-06 | 68 | 68 | 66 | 66 | 14,000 | 660 |
| 2012-07-05 | 69 | 70 | 68 | 69 | 40,000 | 690 |
| 2012-07-04 | 68 | 69 | 67 | 69 | 8,000 | 690 |
| 2012-07-03 | 66 | 68 | 66 | 67 | 29,000 | 670 |
| 2012-07-02 | 68 | 69 | 66 | 67 | 30,000 | 670 |
| 2012-06-29 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2012-06-28 | 67 | 67 | 66 | 67 | 5,000 | 670 |
| 2012-06-27 | 67 | 68 | 66 | 68 | 5,000 | 680 |
| 2012-06-26 | 66 | 67 | 65 | 66 | 41,000 | 660 |
| 2012-06-25 | 69 | 70 | 69 | 69 | 18,000 | 690 |
| 2012-06-22 | 67 | 69 | 67 | 69 | 24,000 | 690 |
| 2012-06-21 | 69 | 71 | 67 | 71 | 43,000 | 710 |
| 2012-06-20 | 64 | 70 | 64 | 68 | 76,000 | 680 |
| 2012-06-19 | 63 | 63 | 61 | 63 | 9,000 | 630 |
| 2012-06-18 | 64 | 64 | 62 | 64 | 18,000 | 640 |
| 2012-06-15 | 62 | 62 | 60 | 61 | 7,000 | 610 |
| 2012-06-14 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2012-06-13 | 63 | 63 | 59 | 63 | 19,000 | 630 |
| 2012-06-12 | 63 | 63 | 61 | 62 | 17,000 | 620 |
| 2012-06-11 | 61 | 63 | 61 | 63 | 18,000 | 630 |
| 2012-06-08 | 60 | 60 | 59 | 59 | 52,000 | 590 |
| 2012-06-07 | 59 | 60 | 59 | 60 | 22,000 | 600 |
| 2012-06-06 | 57 | 58 | 57 | 58 | 31,000 | 580 |
| 2012-06-05 | 54 | 57 | 54 | 57 | 29,000 | 570 |
| 2012-06-04 | 57 | 57 | 53 | 56 | 57,000 | 560 |
| 2012-06-01 | 59 | 60 | 58 | 58 | 22,000 | 580 |
| 2012-05-31 | 58 | 59 | 58 | 59 | 24,000 | 590 |
| 2012-05-30 | 60 | 61 | 59 | 59 | 9,000 | 590 |
| 2012-05-29 | 58 | 61 | 58 | 60 | 17,000 | 600 |
| 2012-05-28 | 60 | 60 | 58 | 59 | 35,000 | 590 |
| 2012-05-25 | 61 | 61 | 59 | 59 | 11,000 | 590 |
| 2012-05-24 | 59 | 60 | 59 | 60 | 30,000 | 600 |
| 2012-05-23 | 62 | 62 | 58 | 58 | 28,000 | 580 |
| 2012-05-22 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2012-05-21 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2012-05-18 | 61 | 62 | 61 | 62 | 17,000 | 620 |
| 2012-05-17 | 61 | 64 | 60 | 64 | 62,000 | 640 |
| 2012-05-16 | 62 | 62 | 58 | 62 | 73,000 | 620 |
| 2012-05-15 | 61 | 63 | 56 | 62 | 446,000 | 620 |
| 2012-05-14 | 77 | 77 | 73 | 76 | 52,000 | 760 |
| 2012-05-11 | 78 | 78 | 75 | 77 | 11,000 | 770 |
| 2012-05-10 | 79 | 79 | 78 | 79 | 8,000 | 790 |
| 2012-05-09 | 78 | 80 | 78 | 80 | 23,000 | 800 |
| 2012-05-08 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2012-05-07 | 81 | 82 | 81 | 82 | 14,000 | 820 |
| 2012-05-02 | 84 | 85 | 83 | 84 | 31,000 | 840 |
| 2012-05-01 | 84 | 84 | 83 | 83 | 16,000 | 830 |
| 2012-04-27 | 86 | 86 | 84 | 85 | 17,000 | 850 |
| 2012-04-26 | 85 | 86 | 85 | 86 | 37,000 | 860 |
| 2012-04-25 | 86 | 86 | 84 | 85 | 40,000 | 850 |
| 2012-04-24 | 90 | 91 | 84 | 85 | 127,000 | 850 |
| 2012-04-23 | 86 | 86 | 85 | 86 | 21,000 | 860 |
| 2012-04-20 | 86 | 86 | 85 | 86 | 13,000 | 860 |
| 2012-04-19 | 85 | 86 | 84 | 86 | 32,000 | 860 |
| 2012-04-18 | 85 | 86 | 85 | 86 | 18,000 | 860 |
| 2012-04-17 | 89 | 89 | 85 | 86 | 26,000 | 860 |
| 2012-04-16 | 83 | 91 | 83 | 87 | 107,000 | 870 |
| 2012-04-13 | 83 | 86 | 83 | 84 | 26,000 | 840 |
| 2012-04-12 | 83 | 83 | 81 | 82 | 33,000 | 820 |
| 2012-04-11 | 83 | 84 | 82 | 84 | 22,000 | 840 |
| 2012-04-10 | 85 | 85 | 83 | 85 | 16,000 | 850 |
| 2012-04-09 | 82 | 84 | 82 | 84 | 5,000 | 840 |
| 2012-04-06 | 86 | 86 | 84 | 85 | 8,000 | 850 |
| 2012-04-05 | 84 | 85 | 83 | 85 | 20,000 | 850 |
| 2012-04-04 | 83 | 84 | 82 | 83 | 19,000 | 830 |
| 2012-04-03 | 83 | 84 | 82 | 83 | 17,000 | 830 |
| 2012-04-02 | 85 | 85 | 83 | 84 | 28,000 | 840 |
| 2012-03-30 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2012-03-29 | 87 | 87 | 84 | 86 | 17,000 | 860 |
| 2012-03-28 | 83 | 87 | 83 | 87 | 22,000 | 870 |
| 2012-03-27 | 84 | 84 | 82 | 83 | 28,000 | 830 |
| 2012-03-26 | 86 | 86 | 83 | 84 | 39,000 | 840 |
| 2012-03-23 | 84 | 85 | 84 | 85 | 45,000 | 850 |
| 2012-03-22 | 88 | 88 | 86 | 87 | 66,000 | 870 |
| 2012-03-21 | 90 | 90 | 88 | 88 | 67,000 | 880 |
| 2012-03-19 | 90 | 92 | 89 | 90 | 75,000 | 900 |
| 2012-03-16 | 88 | 90 | 86 | 90 | 49,000 | 900 |
| 2012-03-15 | 89 | 89 | 87 | 88 | 44,000 | 880 |
| 2012-03-14 | 89 | 90 | 88 | 89 | 43,000 | 890 |
| 2012-03-13 | 88 | 89 | 87 | 88 | 44,000 | 880 |
| 2012-03-12 | 88 | 90 | 88 | 89 | 134,000 | 890 |
| 2012-03-09 | 86 | 87 | 85 | 87 | 49,000 | 870 |
| 2012-03-08 | 85 | 92 | 84 | 84 | 315,000 | 840 |
| 2012-03-07 | 84 | 84 | 82 | 82 | 49,000 | 820 |
| 2012-03-06 | 84 | 84 | 82 | 84 | 65,000 | 840 |
| 2012-03-05 | 89 | 89 | 84 | 84 | 135,000 | 840 |
| 2012-03-02 | 85 | 95 | 83 | 86 | 468,000 | 860 |
| 2012-03-01 | 91 | 91 | 85 | 86 | 322,000 | 860 |
| 2012-02-29 | 104 | 104 | 90 | 93 | 906,000 | 930 |
| 2012-02-28 | 88 | 109 | 87 | 96 | 3,154,000 | 960 |
| 2012-02-27 | 88 | 93 | 85 | 89 | 549,000 | 890 |
| 2012-02-24 | 88 | 89 | 85 | 89 | 438,000 | 890 |
| 2012-02-23 | 99 | 101 | 88 | 90 | 1,163,000 | 900 |
| 2012-02-22 | 81 | 109 | 80 | 103 | 3,966,000 | 1,030 |
| 2012-02-21 | 76 | 83 | 76 | 79 | 705,000 | 790 |
| 2012-02-20 | 77 | 78 | 75 | 76 | 146,000 | 760 |
| 2012-02-17 | 75 | 77 | 74 | 76 | 70,000 | 760 |
| 2012-02-16 | 75 | 76 | 74 | 76 | 17,000 | 760 |
| 2012-02-15 | 75 | 76 | 73 | 74 | 97,000 | 740 |
| 2012-02-14 | 75 | 75 | 74 | 75 | 24,000 | 750 |
| 2012-02-13 | 75 | 76 | 75 | 75 | 23,000 | 750 |
| 2012-02-10 | 78 | 78 | 76 | 77 | 107,000 | 770 |
| 2012-02-09 | 76 | 78 | 74 | 78 | 157,000 | 780 |
| 2012-02-08 | 74 | 76 | 72 | 75 | 258,000 | 750 |
| 2012-02-07 | 80 | 80 | 78 | 79 | 90,000 | 790 |
| 2012-02-06 | 81 | 81 | 79 | 80 | 96,000 | 800 |
| 2012-02-03 | 81 | 82 | 79 | 81 | 103,000 | 810 |
| 2012-02-02 | 80 | 82 | 78 | 81 | 192,000 | 810 |
| 2012-02-01 | 83 | 88 | 74 | 78 | 649,000 | 780 |
| 2012-01-31 | 79 | 87 | 79 | 84 | 627,000 | 840 |
| 2012-01-30 | 80 | 83 | 77 | 82 | 679,000 | 820 |
| 2012-01-27 | 68 | 86 | 67 | 77 | 1,030,000 | 770 |
| 2012-01-26 | 69 | 72 | 69 | 69 | 145,000 | 690 |
| 2012-01-25 | 65 | 68 | 65 | 68 | 29,000 | 680 |
| 2012-01-24 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2012-01-23 | 67 | 67 | 65 | 66 | 35,000 | 660 |
| 2012-01-20 | 63 | 65 | 63 | 64 | 15,000 | 640 |
| 2012-01-19 | 63 | 66 | 63 | 63 | 54,000 | 630 |
| 2012-01-18 | 61 | 63 | 60 | 63 | 24,000 | 630 |
| 2012-01-17 | 61 | 61 | 60 | 60 | 36,000 | 600 |
| 2012-01-16 | 62 | 62 | 61 | 61 | 5,000 | 610 |
| 2012-01-13 | 62 | 63 | 62 | 62 | 17,000 | 620 |
| 2012-01-12 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2012-01-11 | 63 | 63 | 62 | 62 | 9,000 | 620 |
| 2012-01-10 | 60 | 62 | 60 | 62 | 21,000 | 620 |
| 2012-01-06 | 61 | 61 | 60 | 60 | 33,000 | 600 |
| 2012-01-05 | 63 | 63 | 61 | 62 | 17,000 | 620 |
| 2012-01-04 | 62 | 63 | 62 | 63 | 6,000 | 630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
