7273 (株)イクヨ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 194 | 194 | 191 | 192 | 110,000 | 1,920 |
| 2014-12-29 | 200 | 200 | 192 | 195 | 147,000 | 1,950 |
| 2014-12-26 | 197 | 199 | 193 | 199 | 207,000 | 1,990 |
| 2014-12-25 | 191 | 196 | 187 | 196 | 192,000 | 1,960 |
| 2014-12-24 | 191 | 194 | 188 | 191 | 261,000 | 1,910 |
| 2014-12-22 | 192 | 192 | 189 | 191 | 140,000 | 1,910 |
| 2014-12-19 | 195 | 197 | 186 | 190 | 526,000 | 1,900 |
| 2014-12-18 | 210 | 212 | 192 | 193 | 563,000 | 1,930 |
| 2014-12-17 | 202 | 213 | 201 | 203 | 454,000 | 2,030 |
| 2014-12-16 | 214 | 218 | 201 | 208 | 729,000 | 2,080 |
| 2014-12-15 | 210 | 238 | 197 | 214 | 5,546,000 | 2,140 |
| 2014-12-12 | 174 | 198 | 173 | 189 | 2,649,000 | 1,890 |
| 2014-12-11 | 165 | 169 | 163 | 169 | 63,000 | 1,690 |
| 2014-12-10 | 169 | 170 | 166 | 168 | 148,000 | 1,680 |
| 2014-12-09 | 171 | 172 | 170 | 171 | 149,000 | 1,710 |
| 2014-12-08 | 173 | 176 | 172 | 174 | 156,000 | 1,740 |
| 2014-12-05 | 169 | 172 | 169 | 172 | 79,000 | 1,720 |
| 2014-12-04 | 169 | 171 | 169 | 170 | 97,000 | 1,700 |
| 2014-12-03 | 172 | 173 | 169 | 169 | 84,000 | 1,690 |
| 2014-12-02 | 174 | 174 | 169 | 173 | 189,000 | 1,730 |
| 2014-12-01 | 173 | 174 | 171 | 174 | 47,000 | 1,740 |
| 2014-11-28 | 173 | 173 | 171 | 173 | 120,000 | 1,730 |
| 2014-11-27 | 175 | 176 | 170 | 172 | 399,000 | 1,720 |
| 2014-11-26 | 169 | 169 | 167 | 168 | 90,000 | 1,680 |
| 2014-11-25 | 167 | 171 | 166 | 169 | 218,000 | 1,690 |
| 2014-11-21 | 166 | 166 | 164 | 166 | 52,000 | 1,660 |
| 2014-11-20 | 166 | 167 | 164 | 166 | 60,000 | 1,660 |
| 2014-11-19 | 165 | 166 | 162 | 165 | 52,000 | 1,650 |
| 2014-11-18 | 161 | 165 | 161 | 164 | 82,000 | 1,640 |
| 2014-11-17 | 164 | 166 | 160 | 161 | 86,000 | 1,610 |
| 2014-11-14 | 161 | 162 | 160 | 161 | 60,000 | 1,610 |
| 2014-11-13 | 162 | 162 | 160 | 162 | 38,000 | 1,620 |
| 2014-11-12 | 164 | 165 | 161 | 163 | 93,000 | 1,630 |
| 2014-11-11 | 168 | 169 | 162 | 163 | 224,000 | 1,630 |
| 2014-11-10 | 164 | 175 | 159 | 170 | 1,362,000 | 1,700 |
| 2014-11-07 | 151 | 153 | 150 | 151 | 41,000 | 1,510 |
| 2014-11-06 | 151 | 154 | 150 | 153 | 65,000 | 1,530 |
| 2014-11-05 | 149 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2014-11-04 | 154 | 154 | 148 | 152 | 84,000 | 1,520 |
| 2014-10-31 | 147 | 150 | 146 | 149 | 58,000 | 1,490 |
| 2014-10-30 | 147 | 147 | 143 | 147 | 85,000 | 1,470 |
| 2014-10-29 | 144 | 145 | 143 | 145 | 32,000 | 1,450 |
| 2014-10-28 | 146 | 146 | 144 | 144 | 12,000 | 1,440 |
| 2014-10-27 | 145 | 146 | 144 | 144 | 30,000 | 1,440 |
| 2014-10-24 | 147 | 147 | 145 | 145 | 90,000 | 1,450 |
| 2014-10-23 | 146 | 147 | 145 | 146 | 64,000 | 1,460 |
| 2014-10-22 | 145 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2014-10-21 | 145 | 145 | 143 | 143 | 80,000 | 1,430 |
| 2014-10-20 | 141 | 144 | 141 | 144 | 58,000 | 1,440 |
| 2014-10-17 | 136 | 139 | 136 | 138 | 85,000 | 1,380 |
| 2014-10-16 | 136 | 139 | 136 | 136 | 63,000 | 1,360 |
| 2014-10-15 | 141 | 143 | 140 | 141 | 39,000 | 1,410 |
| 2014-10-14 | 139 | 143 | 139 | 141 | 49,000 | 1,410 |
| 2014-10-10 | 147 | 147 | 139 | 145 | 201,000 | 1,450 |
| 2014-10-09 | 151 | 152 | 148 | 150 | 116,000 | 1,500 |
| 2014-10-08 | 149 | 152 | 149 | 151 | 69,000 | 1,510 |
| 2014-10-07 | 156 | 156 | 155 | 156 | 15,000 | 1,560 |
| 2014-10-06 | 155 | 157 | 155 | 156 | 44,000 | 1,560 |
| 2014-10-03 | 152 | 155 | 152 | 154 | 54,000 | 1,540 |
| 2014-10-02 | 153 | 155 | 152 | 152 | 98,000 | 1,520 |
| 2014-10-01 | 167 | 167 | 154 | 157 | 319,000 | 1,570 |
| 2014-09-30 | 172 | 172 | 164 | 165 | 144,000 | 1,650 |
| 2014-09-29 | 171 | 172 | 170 | 172 | 32,000 | 1,720 |
| 2014-09-26 | 169 | 171 | 168 | 170 | 45,000 | 1,700 |
| 2014-09-25 | 172 | 174 | 169 | 172 | 159,000 | 1,720 |
| 2014-09-24 | 168 | 175 | 166 | 173 | 248,000 | 1,730 |
| 2014-09-22 | 169 | 171 | 167 | 170 | 399,000 | 1,700 |
| 2014-09-19 | 161 | 167 | 161 | 166 | 410,000 | 1,660 |
| 2014-09-18 | 160 | 163 | 158 | 161 | 82,000 | 1,610 |
| 2014-09-17 | 163 | 163 | 161 | 161 | 75,000 | 1,610 |
| 2014-09-16 | 157 | 162 | 157 | 162 | 119,000 | 1,620 |
| 2014-09-12 | 157 | 159 | 157 | 157 | 59,000 | 1,570 |
| 2014-09-11 | 156 | 157 | 155 | 157 | 83,000 | 1,570 |
| 2014-09-10 | 157 | 157 | 156 | 157 | 53,000 | 1,570 |
| 2014-09-09 | 157 | 160 | 156 | 159 | 60,000 | 1,590 |
| 2014-09-08 | 156 | 158 | 155 | 157 | 23,000 | 1,570 |
| 2014-09-05 | 159 | 159 | 154 | 155 | 77,000 | 1,550 |
| 2014-09-04 | 160 | 161 | 158 | 158 | 47,000 | 1,580 |
| 2014-09-03 | 156 | 161 | 156 | 160 | 125,000 | 1,600 |
| 2014-09-02 | 158 | 158 | 155 | 156 | 86,000 | 1,560 |
| 2014-09-01 | 155 | 157 | 155 | 157 | 20,000 | 1,570 |
| 2014-08-29 | 155 | 156 | 155 | 156 | 21,000 | 1,560 |
| 2014-08-28 | 157 | 157 | 154 | 155 | 63,000 | 1,550 |
| 2014-08-27 | 158 | 158 | 157 | 157 | 24,000 | 1,570 |
| 2014-08-26 | 159 | 159 | 158 | 159 | 51,000 | 1,590 |
| 2014-08-25 | 157 | 160 | 156 | 159 | 134,000 | 1,590 |
| 2014-08-22 | 156 | 158 | 156 | 157 | 74,000 | 1,570 |
| 2014-08-21 | 155 | 156 | 155 | 155 | 40,000 | 1,550 |
| 2014-08-20 | 155 | 156 | 155 | 155 | 34,000 | 1,550 |
| 2014-08-19 | 159 | 159 | 155 | 156 | 70,000 | 1,560 |
| 2014-08-18 | 156 | 160 | 156 | 159 | 82,000 | 1,590 |
| 2014-08-15 | 153 | 156 | 152 | 156 | 42,000 | 1,560 |
| 2014-08-14 | 152 | 154 | 151 | 154 | 41,000 | 1,540 |
| 2014-08-13 | 153 | 153 | 151 | 152 | 50,000 | 1,520 |
| 2014-08-12 | 155 | 155 | 153 | 153 | 58,000 | 1,530 |
| 2014-08-11 | 160 | 160 | 154 | 156 | 73,000 | 1,560 |
| 2014-08-08 | 157 | 159 | 153 | 158 | 107,000 | 1,580 |
| 2014-08-07 | 159 | 160 | 155 | 160 | 146,000 | 1,600 |
| 2014-08-06 | 163 | 165 | 159 | 161 | 247,000 | 1,610 |
| 2014-08-05 | 166 | 167 | 160 | 162 | 288,000 | 1,620 |
| 2014-08-04 | 157 | 166 | 157 | 164 | 446,000 | 1,640 |
| 2014-08-01 | 154 | 157 | 152 | 155 | 100,000 | 1,550 |
| 2014-07-31 | 153 | 157 | 152 | 155 | 277,000 | 1,550 |
| 2014-07-30 | 152 | 153 | 151 | 153 | 29,000 | 1,530 |
| 2014-07-29 | 154 | 154 | 151 | 152 | 71,000 | 1,520 |
| 2014-07-28 | 157 | 157 | 149 | 154 | 153,000 | 1,540 |
| 2014-07-25 | 152 | 156 | 152 | 155 | 86,000 | 1,550 |
| 2014-07-24 | 153 | 154 | 151 | 154 | 98,000 | 1,540 |
| 2014-07-23 | 158 | 159 | 153 | 154 | 360,000 | 1,540 |
| 2014-07-22 | 178 | 179 | 154 | 159 | 2,769,000 | 1,590 |
| 2014-07-18 | 141 | 143 | 139 | 143 | 41,000 | 1,430 |
| 2014-07-17 | 146 | 146 | 144 | 144 | 24,000 | 1,440 |
| 2014-07-16 | 148 | 148 | 144 | 145 | 39,000 | 1,450 |
| 2014-07-15 | 146 | 148 | 145 | 146 | 60,000 | 1,460 |
| 2014-07-14 | 141 | 149 | 140 | 149 | 85,000 | 1,490 |
| 2014-07-11 | 142 | 144 | 137 | 142 | 94,000 | 1,420 |
| 2014-07-10 | 148 | 149 | 141 | 142 | 125,000 | 1,420 |
| 2014-07-09 | 151 | 151 | 146 | 147 | 195,000 | 1,470 |
| 2014-07-08 | 160 | 162 | 154 | 157 | 323,000 | 1,570 |
| 2014-07-07 | 148 | 157 | 147 | 156 | 495,000 | 1,560 |
| 2014-07-04 | 144 | 151 | 143 | 148 | 510,000 | 1,480 |
| 2014-07-03 | 135 | 140 | 134 | 140 | 205,000 | 1,400 |
| 2014-07-02 | 132 | 136 | 129 | 134 | 138,000 | 1,340 |
| 2014-07-01 | 130 | 134 | 130 | 131 | 98,000 | 1,310 |
| 2014-06-30 | 131 | 131 | 129 | 129 | 37,000 | 1,290 |
| 2014-06-27 | 132 | 132 | 129 | 130 | 55,000 | 1,300 |
| 2014-06-26 | 130 | 131 | 129 | 131 | 63,000 | 1,310 |
| 2014-06-25 | 134 | 134 | 130 | 131 | 117,000 | 1,310 |
| 2014-06-24 | 134 | 134 | 133 | 134 | 47,000 | 1,340 |
| 2014-06-23 | 135 | 136 | 135 | 135 | 25,000 | 1,350 |
| 2014-06-20 | 136 | 137 | 134 | 134 | 39,000 | 1,340 |
| 2014-06-19 | 133 | 137 | 133 | 136 | 80,000 | 1,360 |
| 2014-06-18 | 134 | 135 | 132 | 133 | 86,000 | 1,330 |
| 2014-06-17 | 134 | 136 | 134 | 136 | 28,000 | 1,360 |
| 2014-06-16 | 140 | 140 | 132 | 136 | 196,000 | 1,360 |
| 2014-06-13 | 142 | 142 | 140 | 140 | 74,000 | 1,400 |
| 2014-06-12 | 141 | 143 | 141 | 142 | 63,000 | 1,420 |
| 2014-06-11 | 136 | 142 | 136 | 142 | 94,000 | 1,420 |
| 2014-06-10 | 138 | 140 | 136 | 136 | 111,000 | 1,360 |
| 2014-06-09 | 137 | 138 | 136 | 136 | 39,000 | 1,360 |
| 2014-06-06 | 134 | 137 | 134 | 136 | 36,000 | 1,360 |
| 2014-06-05 | 131 | 137 | 131 | 133 | 78,000 | 1,330 |
| 2014-06-04 | 135 | 135 | 130 | 132 | 63,000 | 1,320 |
| 2014-06-03 | 133 | 136 | 133 | 134 | 42,000 | 1,340 |
| 2014-06-02 | 131 | 135 | 131 | 133 | 56,000 | 1,330 |
| 2014-05-30 | 131 | 134 | 129 | 130 | 75,000 | 1,300 |
| 2014-05-29 | 129 | 134 | 128 | 131 | 83,000 | 1,310 |
| 2014-05-28 | 127 | 128 | 127 | 128 | 33,000 | 1,280 |
| 2014-05-27 | 126 | 135 | 126 | 127 | 175,000 | 1,270 |
| 2014-05-26 | 124 | 127 | 124 | 127 | 51,000 | 1,270 |
| 2014-05-23 | 120 | 125 | 119 | 123 | 87,000 | 1,230 |
| 2014-05-22 | 123 | 123 | 117 | 122 | 84,000 | 1,220 |
| 2014-05-21 | 122 | 122 | 119 | 121 | 64,000 | 1,210 |
| 2014-05-20 | 128 | 128 | 117 | 122 | 161,000 | 1,220 |
| 2014-05-19 | 130 | 132 | 118 | 119 | 236,000 | 1,190 |
| 2014-05-16 | 136 | 136 | 130 | 132 | 633,000 | 1,320 |
| 2014-05-15 | 162 | 162 | 159 | 161 | 104,000 | 1,610 |
| 2014-05-14 | 157 | 164 | 156 | 164 | 115,000 | 1,640 |
| 2014-05-13 | 156 | 157 | 154 | 157 | 210,000 | 1,570 |
| 2014-05-12 | 160 | 160 | 153 | 154 | 155,000 | 1,540 |
| 2014-05-09 | 161 | 161 | 157 | 159 | 62,000 | 1,590 |
| 2014-05-08 | 162 | 162 | 160 | 162 | 63,000 | 1,620 |
| 2014-05-07 | 161 | 163 | 161 | 163 | 16,000 | 1,630 |
| 2014-05-02 | 164 | 166 | 164 | 165 | 31,000 | 1,650 |
| 2014-05-01 | 162 | 163 | 161 | 163 | 50,000 | 1,630 |
| 2014-04-30 | 165 | 167 | 160 | 163 | 145,000 | 1,630 |
| 2014-04-28 | 169 | 169 | 164 | 165 | 52,000 | 1,650 |
| 2014-04-25 | 168 | 172 | 167 | 169 | 38,000 | 1,690 |
| 2014-04-24 | 170 | 170 | 165 | 168 | 52,000 | 1,680 |
| 2014-04-23 | 169 | 169 | 165 | 169 | 33,000 | 1,690 |
| 2014-04-22 | 171 | 171 | 166 | 169 | 43,000 | 1,690 |
| 2014-04-21 | 170 | 172 | 170 | 171 | 48,000 | 1,710 |
| 2014-04-18 | 169 | 171 | 168 | 171 | 30,000 | 1,710 |
| 2014-04-17 | 170 | 170 | 168 | 169 | 39,000 | 1,690 |
| 2014-04-16 | 169 | 172 | 168 | 170 | 79,000 | 1,700 |
| 2014-04-15 | 170 | 171 | 168 | 169 | 58,000 | 1,690 |
| 2014-04-14 | 164 | 170 | 163 | 169 | 71,000 | 1,690 |
| 2014-04-11 | 162 | 166 | 162 | 164 | 117,000 | 1,640 |
| 2014-04-10 | 174 | 174 | 168 | 170 | 78,000 | 1,700 |
| 2014-04-09 | 175 | 175 | 168 | 171 | 162,000 | 1,710 |
| 2014-04-08 | 176 | 179 | 175 | 178 | 58,000 | 1,780 |
| 2014-04-07 | 181 | 181 | 176 | 177 | 50,000 | 1,770 |
| 2014-04-04 | 183 | 183 | 180 | 182 | 33,000 | 1,820 |
| 2014-04-03 | 186 | 186 | 181 | 184 | 70,000 | 1,840 |
| 2014-04-02 | 190 | 193 | 185 | 185 | 106,000 | 1,850 |
| 2014-04-01 | 182 | 191 | 182 | 188 | 185,000 | 1,880 |
| 2014-03-31 | 180 | 183 | 180 | 181 | 104,000 | 1,810 |
| 2014-03-28 | 174 | 180 | 172 | 180 | 75,000 | 1,800 |
| 2014-03-27 | 173 | 173 | 166 | 171 | 143,000 | 1,710 |
| 2014-03-26 | 177 | 178 | 174 | 174 | 64,000 | 1,740 |
| 2014-03-25 | 182 | 184 | 175 | 176 | 146,000 | 1,760 |
| 2014-03-24 | 188 | 191 | 182 | 185 | 259,000 | 1,850 |
| 2014-03-20 | 189 | 190 | 174 | 178 | 346,000 | 1,780 |
| 2014-03-19 | 197 | 197 | 186 | 192 | 109,000 | 1,920 |
| 2014-03-18 | 196 | 199 | 195 | 198 | 117,000 | 1,980 |
| 2014-03-17 | 195 | 203 | 192 | 193 | 224,000 | 1,930 |
| 2014-03-14 | 191 | 202 | 190 | 197 | 398,000 | 1,970 |
| 2014-03-13 | 211 | 213 | 200 | 202 | 428,000 | 2,020 |
| 2014-03-12 | 204 | 218 | 202 | 214 | 716,000 | 2,140 |
| 2014-03-11 | 206 | 210 | 204 | 207 | 338,000 | 2,070 |
| 2014-03-10 | 198 | 211 | 196 | 208 | 767,000 | 2,080 |
| 2014-03-07 | 185 | 202 | 183 | 200 | 976,000 | 2,000 |
| 2014-03-06 | 183 | 186 | 180 | 185 | 206,000 | 1,850 |
| 2014-03-05 | 185 | 188 | 179 | 180 | 193,000 | 1,800 |
| 2014-03-04 | 174 | 182 | 172 | 181 | 176,000 | 1,810 |
| 2014-03-03 | 174 | 178 | 166 | 178 | 306,000 | 1,780 |
| 2014-02-28 | 180 | 183 | 178 | 179 | 248,000 | 1,790 |
| 2014-02-27 | 174 | 183 | 171 | 182 | 790,000 | 1,820 |
| 2014-02-26 | 170 | 170 | 167 | 168 | 90,000 | 1,680 |
| 2014-02-25 | 171 | 173 | 170 | 171 | 77,000 | 1,710 |
| 2014-02-24 | 170 | 172 | 169 | 170 | 63,000 | 1,700 |
| 2014-02-21 | 165 | 170 | 165 | 170 | 103,000 | 1,700 |
| 2014-02-20 | 167 | 167 | 163 | 166 | 61,000 | 1,660 |
| 2014-02-19 | 169 | 169 | 165 | 167 | 54,000 | 1,670 |
| 2014-02-18 | 162 | 171 | 162 | 169 | 231,000 | 1,690 |
| 2014-02-17 | 158 | 161 | 153 | 160 | 155,000 | 1,600 |
| 2014-02-14 | 161 | 163 | 152 | 161 | 165,000 | 1,610 |
| 2014-02-13 | 170 | 173 | 160 | 163 | 226,000 | 1,630 |
| 2014-02-12 | 174 | 177 | 171 | 172 | 257,000 | 1,720 |
| 2014-02-10 | 178 | 182 | 171 | 173 | 576,000 | 1,730 |
| 2014-02-07 | 163 | 174 | 159 | 173 | 483,000 | 1,730 |
| 2014-02-06 | 149 | 158 | 148 | 156 | 152,000 | 1,560 |
| 2014-02-05 | 141 | 151 | 138 | 149 | 329,000 | 1,490 |
| 2014-02-04 | 138 | 146 | 135 | 136 | 462,000 | 1,360 |
| 2014-02-03 | 164 | 165 | 158 | 158 | 152,000 | 1,580 |
| 2014-01-31 | 172 | 174 | 164 | 167 | 172,000 | 1,670 |
| 2014-01-30 | 173 | 174 | 166 | 171 | 183,000 | 1,710 |
| 2014-01-29 | 172 | 175 | 172 | 175 | 109,000 | 1,750 |
| 2014-01-28 | 165 | 171 | 165 | 167 | 100,000 | 1,670 |
| 2014-01-27 | 165 | 166 | 161 | 165 | 161,000 | 1,650 |
| 2014-01-24 | 172 | 172 | 168 | 170 | 127,000 | 1,700 |
| 2014-01-23 | 176 | 177 | 173 | 173 | 117,000 | 1,730 |
| 2014-01-22 | 178 | 178 | 172 | 175 | 212,000 | 1,750 |
| 2014-01-21 | 181 | 183 | 177 | 178 | 200,000 | 1,780 |
| 2014-01-20 | 184 | 184 | 177 | 180 | 249,000 | 1,800 |
| 2014-01-17 | 173 | 182 | 171 | 178 | 506,000 | 1,780 |
| 2014-01-16 | 185 | 190 | 170 | 171 | 903,000 | 1,710 |
| 2014-01-15 | 208 | 216 | 187 | 190 | 1,920,000 | 1,900 |
| 2014-01-14 | 180 | 209 | 174 | 192 | 3,543,000 | 1,920 |
| 2014-01-10 | 167 | 175 | 164 | 174 | 624,000 | 1,740 |
| 2014-01-09 | 166 | 169 | 163 | 167 | 224,000 | 1,670 |
| 2014-01-08 | 157 | 171 | 156 | 171 | 593,000 | 1,710 |
| 2014-01-07 | 157 | 157 | 154 | 156 | 93,000 | 1,560 |
| 2014-01-06 | 155 | 159 | 154 | 155 | 94,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
