7273 (株)イクヨ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 204 | 207 | 204 | 207 | 37,000 | 2,070 |
| 2015-12-29 | 201 | 203 | 201 | 203 | 9,000 | 2,030 |
| 2015-12-28 | 200 | 204 | 200 | 201 | 42,000 | 2,010 |
| 2015-12-25 | 201 | 201 | 199 | 200 | 73,000 | 2,000 |
| 2015-12-24 | 206 | 206 | 201 | 203 | 63,000 | 2,030 |
| 2015-12-22 | 205 | 210 | 204 | 206 | 33,000 | 2,060 |
| 2015-12-21 | 206 | 207 | 203 | 207 | 40,000 | 2,070 |
| 2015-12-18 | 210 | 214 | 208 | 209 | 88,000 | 2,090 |
| 2015-12-17 | 212 | 214 | 208 | 212 | 74,000 | 2,120 |
| 2015-12-16 | 206 | 208 | 205 | 206 | 59,000 | 2,060 |
| 2015-12-15 | 212 | 212 | 203 | 203 | 169,000 | 2,030 |
| 2015-12-14 | 210 | 214 | 209 | 212 | 150,000 | 2,120 |
| 2015-12-11 | 221 | 225 | 218 | 221 | 96,000 | 2,210 |
| 2015-12-10 | 238 | 240 | 224 | 224 | 526,000 | 2,240 |
| 2015-12-09 | 228 | 234 | 228 | 234 | 167,000 | 2,340 |
| 2015-12-08 | 222 | 230 | 222 | 230 | 256,000 | 2,300 |
| 2015-12-07 | 218 | 222 | 217 | 222 | 60,000 | 2,220 |
| 2015-12-04 | 219 | 221 | 216 | 219 | 70,000 | 2,190 |
| 2015-12-03 | 227 | 227 | 219 | 222 | 284,000 | 2,220 |
| 2015-12-02 | 209 | 212 | 209 | 211 | 33,000 | 2,110 |
| 2015-12-01 | 208 | 211 | 208 | 210 | 13,000 | 2,100 |
| 2015-11-30 | 212 | 213 | 207 | 208 | 43,000 | 2,080 |
| 2015-11-27 | 213 | 215 | 212 | 213 | 36,000 | 2,130 |
| 2015-11-26 | 210 | 214 | 210 | 213 | 138,000 | 2,130 |
| 2015-11-25 | 218 | 218 | 215 | 216 | 39,000 | 2,160 |
| 2015-11-24 | 209 | 218 | 208 | 218 | 90,000 | 2,180 |
| 2015-11-20 | 206 | 209 | 206 | 208 | 7,000 | 2,080 |
| 2015-11-19 | 209 | 209 | 206 | 208 | 12,000 | 2,080 |
| 2015-11-18 | 208 | 210 | 206 | 209 | 88,000 | 2,090 |
| 2015-11-17 | 207 | 207 | 204 | 205 | 24,000 | 2,050 |
| 2015-11-16 | 201 | 206 | 198 | 202 | 67,000 | 2,020 |
| 2015-11-13 | 204 | 204 | 200 | 204 | 73,000 | 2,040 |
| 2015-11-12 | 208 | 210 | 202 | 204 | 96,000 | 2,040 |
| 2015-11-11 | 215 | 216 | 210 | 211 | 139,000 | 2,110 |
| 2015-11-10 | 206 | 212 | 198 | 208 | 440,000 | 2,080 |
| 2015-11-09 | 209 | 228 | 204 | 216 | 2,231,000 | 2,160 |
| 2015-11-06 | 180 | 181 | 177 | 181 | 70,000 | 1,810 |
| 2015-11-05 | 176 | 179 | 175 | 179 | 43,000 | 1,790 |
| 2015-11-04 | 177 | 179 | 176 | 178 | 97,000 | 1,780 |
| 2015-11-02 | 183 | 183 | 177 | 177 | 50,000 | 1,770 |
| 2015-10-30 | 181 | 182 | 176 | 181 | 136,000 | 1,810 |
| 2015-10-29 | 173 | 196 | 173 | 181 | 842,000 | 1,810 |
| 2015-10-28 | 169 | 174 | 169 | 172 | 44,000 | 1,720 |
| 2015-10-27 | 171 | 171 | 169 | 169 | 8,000 | 1,690 |
| 2015-10-26 | 170 | 171 | 169 | 170 | 48,000 | 1,700 |
| 2015-10-23 | 172 | 172 | 169 | 171 | 20,000 | 1,710 |
| 2015-10-22 | 168 | 172 | 168 | 169 | 35,000 | 1,690 |
| 2015-10-21 | 163 | 168 | 163 | 168 | 26,000 | 1,680 |
| 2015-10-20 | 164 | 164 | 161 | 162 | 27,000 | 1,620 |
| 2015-10-19 | 163 | 165 | 163 | 164 | 14,000 | 1,640 |
| 2015-10-16 | 165 | 167 | 164 | 167 | 14,000 | 1,670 |
| 2015-10-15 | 163 | 167 | 163 | 164 | 18,000 | 1,640 |
| 2015-10-14 | 167 | 167 | 163 | 164 | 48,000 | 1,640 |
| 2015-10-13 | 170 | 170 | 167 | 169 | 36,000 | 1,690 |
| 2015-10-09 | 167 | 170 | 166 | 170 | 33,000 | 1,700 |
| 2015-10-08 | 169 | 170 | 167 | 167 | 43,000 | 1,670 |
| 2015-10-07 | 170 | 170 | 165 | 168 | 65,000 | 1,680 |
| 2015-10-06 | 165 | 173 | 165 | 170 | 178,000 | 1,700 |
| 2015-10-05 | 161 | 164 | 161 | 161 | 59,000 | 1,610 |
| 2015-10-02 | 157 | 160 | 157 | 159 | 8,000 | 1,590 |
| 2015-10-01 | 159 | 162 | 159 | 159 | 68,000 | 1,590 |
| 2015-09-30 | 155 | 162 | 155 | 160 | 56,000 | 1,600 |
| 2015-09-29 | 157 | 157 | 152 | 155 | 22,000 | 1,550 |
| 2015-09-28 | 161 | 161 | 158 | 159 | 28,000 | 1,590 |
| 2015-09-25 | 160 | 161 | 157 | 161 | 68,000 | 1,610 |
| 2015-09-24 | 160 | 160 | 158 | 158 | 15,000 | 1,580 |
| 2015-09-18 | 160 | 164 | 158 | 164 | 32,000 | 1,640 |
| 2015-09-17 | 162 | 162 | 158 | 160 | 47,000 | 1,600 |
| 2015-09-16 | 163 | 165 | 161 | 161 | 94,000 | 1,610 |
| 2015-09-15 | 165 | 166 | 163 | 163 | 48,000 | 1,630 |
| 2015-09-14 | 168 | 170 | 166 | 167 | 13,000 | 1,670 |
| 2015-09-11 | 168 | 171 | 167 | 168 | 40,000 | 1,680 |
| 2015-09-10 | 169 | 169 | 164 | 168 | 20,000 | 1,680 |
| 2015-09-09 | 168 | 170 | 167 | 170 | 54,000 | 1,700 |
| 2015-09-08 | 167 | 167 | 161 | 161 | 12,000 | 1,610 |
| 2015-09-07 | 156 | 165 | 156 | 165 | 36,000 | 1,650 |
| 2015-09-04 | 166 | 168 | 158 | 163 | 19,000 | 1,630 |
| 2015-09-03 | 170 | 171 | 169 | 169 | 22,000 | 1,690 |
| 2015-09-02 | 165 | 173 | 163 | 167 | 64,000 | 1,670 |
| 2015-09-01 | 175 | 175 | 169 | 169 | 49,000 | 1,690 |
| 2015-08-31 | 179 | 179 | 174 | 176 | 17,000 | 1,760 |
| 2015-08-28 | 173 | 181 | 173 | 180 | 54,000 | 1,800 |
| 2015-08-27 | 169 | 184 | 166 | 173 | 226,000 | 1,730 |
| 2015-08-26 | 159 | 164 | 155 | 161 | 129,000 | 1,610 |
| 2015-08-25 | 150 | 168 | 145 | 151 | 242,000 | 1,510 |
| 2015-08-24 | 181 | 185 | 163 | 165 | 228,000 | 1,650 |
| 2015-08-21 | 197 | 198 | 191 | 196 | 40,000 | 1,960 |
| 2015-08-20 | 202 | 204 | 200 | 200 | 25,000 | 2,000 |
| 2015-08-19 | 203 | 204 | 200 | 204 | 15,000 | 2,040 |
| 2015-08-18 | 203 | 203 | 202 | 202 | 11,000 | 2,020 |
| 2015-08-17 | 205 | 205 | 202 | 204 | 19,000 | 2,040 |
| 2015-08-14 | 206 | 206 | 202 | 205 | 28,000 | 2,050 |
| 2015-08-13 | 203 | 208 | 203 | 206 | 59,000 | 2,060 |
| 2015-08-12 | 208 | 208 | 204 | 206 | 28,000 | 2,060 |
| 2015-08-11 | 206 | 214 | 204 | 206 | 70,000 | 2,060 |
| 2015-08-10 | 208 | 210 | 200 | 205 | 339,000 | 2,050 |
| 2015-08-07 | 217 | 221 | 216 | 221 | 39,000 | 2,210 |
| 2015-08-06 | 216 | 217 | 211 | 217 | 43,000 | 2,170 |
| 2015-08-05 | 217 | 217 | 205 | 217 | 55,000 | 2,170 |
| 2015-08-04 | 216 | 218 | 215 | 218 | 18,000 | 2,180 |
| 2015-08-03 | 225 | 225 | 216 | 219 | 40,000 | 2,190 |
| 2015-07-31 | 227 | 228 | 224 | 226 | 53,000 | 2,260 |
| 2015-07-30 | 226 | 231 | 226 | 227 | 62,000 | 2,270 |
| 2015-07-29 | 226 | 226 | 223 | 225 | 46,000 | 2,250 |
| 2015-07-28 | 214 | 227 | 212 | 224 | 96,000 | 2,240 |
| 2015-07-27 | 222 | 222 | 219 | 220 | 94,000 | 2,200 |
| 2015-07-24 | 229 | 229 | 226 | 226 | 65,000 | 2,260 |
| 2015-07-23 | 234 | 235 | 230 | 232 | 94,000 | 2,320 |
| 2015-07-22 | 230 | 233 | 227 | 233 | 92,000 | 2,330 |
| 2015-07-21 | 225 | 235 | 223 | 235 | 152,000 | 2,350 |
| 2015-07-17 | 226 | 226 | 222 | 226 | 82,000 | 2,260 |
| 2015-07-16 | 225 | 226 | 221 | 226 | 64,000 | 2,260 |
| 2015-07-15 | 224 | 226 | 221 | 226 | 119,000 | 2,260 |
| 2015-07-14 | 215 | 221 | 215 | 220 | 147,000 | 2,200 |
| 2015-07-13 | 204 | 216 | 204 | 215 | 76,000 | 2,150 |
| 2015-07-10 | 206 | 206 | 201 | 203 | 72,000 | 2,030 |
| 2015-07-09 | 201 | 205 | 192 | 205 | 214,000 | 2,050 |
| 2015-07-08 | 218 | 220 | 211 | 211 | 54,000 | 2,110 |
| 2015-07-07 | 217 | 218 | 216 | 218 | 27,000 | 2,180 |
| 2015-07-06 | 214 | 216 | 213 | 214 | 47,000 | 2,140 |
| 2015-07-03 | 220 | 220 | 216 | 219 | 74,000 | 2,190 |
| 2015-07-02 | 213 | 218 | 213 | 215 | 96,000 | 2,150 |
| 2015-07-01 | 211 | 211 | 209 | 211 | 3,000 | 2,110 |
| 2015-06-30 | 208 | 212 | 208 | 211 | 44,000 | 2,110 |
| 2015-06-29 | 210 | 215 | 206 | 212 | 31,000 | 2,120 |
| 2015-06-26 | 216 | 216 | 212 | 215 | 8,000 | 2,150 |
| 2015-06-25 | 215 | 216 | 213 | 216 | 8,000 | 2,160 |
| 2015-06-24 | 217 | 218 | 216 | 216 | 25,000 | 2,160 |
| 2015-06-23 | 214 | 218 | 214 | 217 | 52,000 | 2,170 |
| 2015-06-22 | 212 | 217 | 212 | 217 | 32,000 | 2,170 |
| 2015-06-19 | 211 | 215 | 211 | 213 | 66,000 | 2,130 |
| 2015-06-18 | 212 | 215 | 209 | 214 | 207,000 | 2,140 |
| 2015-06-17 | 216 | 216 | 213 | 215 | 51,000 | 2,150 |
| 2015-06-16 | 217 | 217 | 215 | 216 | 63,000 | 2,160 |
| 2015-06-15 | 215 | 218 | 215 | 217 | 52,000 | 2,170 |
| 2015-06-12 | 218 | 221 | 218 | 221 | 36,000 | 2,210 |
| 2015-06-11 | 221 | 221 | 218 | 220 | 18,000 | 2,200 |
| 2015-06-10 | 221 | 221 | 219 | 221 | 6,000 | 2,210 |
| 2015-06-09 | 221 | 222 | 220 | 221 | 14,000 | 2,210 |
| 2015-06-08 | 223 | 223 | 220 | 223 | 38,000 | 2,230 |
| 2015-06-05 | 222 | 222 | 222 | 222 | 17,000 | 2,220 |
| 2015-06-04 | 218 | 225 | 218 | 222 | 33,000 | 2,220 |
| 2015-06-03 | 220 | 220 | 218 | 219 | 26,000 | 2,190 |
| 2015-06-02 | 220 | 222 | 219 | 220 | 55,000 | 2,200 |
| 2015-06-01 | 222 | 224 | 220 | 222 | 32,000 | 2,220 |
| 2015-05-29 | 226 | 226 | 221 | 222 | 35,000 | 2,220 |
| 2015-05-28 | 231 | 231 | 225 | 226 | 45,000 | 2,260 |
| 2015-05-27 | 229 | 231 | 229 | 229 | 82,000 | 2,290 |
| 2015-05-26 | 222 | 228 | 222 | 227 | 169,000 | 2,270 |
| 2015-05-25 | 220 | 224 | 220 | 222 | 80,000 | 2,220 |
| 2015-05-22 | 221 | 221 | 218 | 220 | 52,000 | 2,200 |
| 2015-05-21 | 226 | 227 | 221 | 222 | 83,000 | 2,220 |
| 2015-05-20 | 220 | 226 | 220 | 222 | 116,000 | 2,220 |
| 2015-05-19 | 216 | 220 | 216 | 219 | 82,000 | 2,190 |
| 2015-05-18 | 218 | 220 | 216 | 217 | 139,000 | 2,170 |
| 2015-05-15 | 216 | 222 | 213 | 221 | 518,000 | 2,210 |
| 2015-05-14 | 244 | 244 | 241 | 244 | 155,000 | 2,440 |
| 2015-05-13 | 244 | 245 | 242 | 244 | 79,000 | 2,440 |
| 2015-05-12 | 248 | 248 | 242 | 244 | 63,000 | 2,440 |
| 2015-05-11 | 242 | 247 | 242 | 247 | 57,000 | 2,470 |
| 2015-05-08 | 235 | 242 | 235 | 241 | 79,000 | 2,410 |
| 2015-05-07 | 229 | 238 | 226 | 235 | 118,000 | 2,350 |
| 2015-05-01 | 229 | 230 | 225 | 228 | 84,000 | 2,280 |
| 2015-04-30 | 235 | 236 | 229 | 232 | 89,000 | 2,320 |
| 2015-04-28 | 242 | 242 | 233 | 234 | 203,000 | 2,340 |
| 2015-04-27 | 246 | 246 | 242 | 243 | 94,000 | 2,430 |
| 2015-04-24 | 248 | 248 | 246 | 246 | 60,000 | 2,460 |
| 2015-04-23 | 248 | 248 | 246 | 248 | 15,000 | 2,480 |
| 2015-04-22 | 245 | 249 | 245 | 248 | 112,000 | 2,480 |
| 2015-04-21 | 245 | 246 | 242 | 243 | 57,000 | 2,430 |
| 2015-04-20 | 246 | 246 | 243 | 245 | 74,000 | 2,450 |
| 2015-04-17 | 244 | 246 | 243 | 245 | 40,000 | 2,450 |
| 2015-04-16 | 244 | 248 | 240 | 247 | 143,000 | 2,470 |
| 2015-04-15 | 249 | 251 | 245 | 245 | 149,000 | 2,450 |
| 2015-04-14 | 251 | 251 | 247 | 249 | 73,000 | 2,490 |
| 2015-04-13 | 252 | 255 | 250 | 251 | 87,000 | 2,510 |
| 2015-04-10 | 255 | 255 | 251 | 251 | 79,000 | 2,510 |
| 2015-04-09 | 252 | 258 | 251 | 256 | 174,000 | 2,560 |
| 2015-04-08 | 246 | 265 | 246 | 258 | 788,000 | 2,580 |
| 2015-04-07 | 245 | 246 | 242 | 243 | 74,000 | 2,430 |
| 2015-04-06 | 246 | 248 | 244 | 244 | 84,000 | 2,440 |
| 2015-04-03 | 252 | 252 | 247 | 248 | 106,000 | 2,480 |
| 2015-04-02 | 251 | 252 | 248 | 250 | 108,000 | 2,500 |
| 2015-04-01 | 254 | 255 | 249 | 253 | 64,000 | 2,530 |
| 2015-03-31 | 253 | 258 | 251 | 255 | 143,000 | 2,550 |
| 2015-03-30 | 248 | 252 | 247 | 250 | 67,000 | 2,500 |
| 2015-03-27 | 245 | 257 | 245 | 248 | 146,000 | 2,480 |
| 2015-03-26 | 247 | 250 | 243 | 247 | 126,000 | 2,470 |
| 2015-03-25 | 252 | 252 | 248 | 250 | 70,000 | 2,500 |
| 2015-03-24 | 254 | 256 | 247 | 252 | 195,000 | 2,520 |
| 2015-03-23 | 262 | 263 | 254 | 255 | 227,000 | 2,550 |
| 2015-03-20 | 270 | 270 | 261 | 262 | 226,000 | 2,620 |
| 2015-03-19 | 279 | 279 | 265 | 269 | 782,000 | 2,690 |
| 2015-03-18 | 261 | 261 | 252 | 259 | 166,000 | 2,590 |
| 2015-03-17 | 261 | 266 | 257 | 261 | 251,000 | 2,610 |
| 2015-03-16 | 276 | 279 | 260 | 263 | 584,000 | 2,630 |
| 2015-03-13 | 263 | 276 | 257 | 275 | 577,000 | 2,750 |
| 2015-03-12 | 265 | 266 | 258 | 262 | 156,000 | 2,620 |
| 2015-03-11 | 263 | 267 | 261 | 264 | 115,000 | 2,640 |
| 2015-03-10 | 272 | 273 | 266 | 268 | 392,000 | 2,680 |
| 2015-03-09 | 262 | 272 | 257 | 271 | 593,000 | 2,710 |
| 2015-03-06 | 249 | 263 | 242 | 262 | 353,000 | 2,620 |
| 2015-03-05 | 254 | 254 | 248 | 250 | 103,000 | 2,500 |
| 2015-03-04 | 243 | 255 | 242 | 253 | 84,000 | 2,530 |
| 2015-03-03 | 253 | 253 | 243 | 247 | 224,000 | 2,470 |
| 2015-03-02 | 256 | 256 | 251 | 253 | 122,000 | 2,530 |
| 2015-02-27 | 256 | 260 | 249 | 255 | 261,000 | 2,550 |
| 2015-02-26 | 258 | 263 | 252 | 256 | 323,000 | 2,560 |
| 2015-02-25 | 239 | 268 | 239 | 259 | 886,000 | 2,590 |
| 2015-02-24 | 236 | 240 | 233 | 239 | 144,000 | 2,390 |
| 2015-02-23 | 235 | 239 | 235 | 235 | 82,000 | 2,350 |
| 2015-02-20 | 230 | 236 | 227 | 233 | 184,000 | 2,330 |
| 2015-02-19 | 230 | 242 | 223 | 234 | 738,000 | 2,340 |
| 2015-02-18 | 212 | 216 | 212 | 214 | 140,000 | 2,140 |
| 2015-02-17 | 214 | 217 | 212 | 212 | 178,000 | 2,120 |
| 2015-02-16 | 221 | 221 | 214 | 216 | 211,000 | 2,160 |
| 2015-02-13 | 220 | 222 | 220 | 220 | 131,000 | 2,200 |
| 2015-02-12 | 220 | 223 | 220 | 220 | 113,000 | 2,200 |
| 2015-02-10 | 221 | 223 | 218 | 220 | 207,000 | 2,200 |
| 2015-02-09 | 219 | 228 | 216 | 225 | 467,000 | 2,250 |
| 2015-02-06 | 254 | 255 | 222 | 248 | 278,000 | 2,480 |
| 2015-02-05 | 251 | 256 | 246 | 254 | 315,000 | 2,540 |
| 2015-02-04 | 259 | 259 | 241 | 248 | 616,000 | 2,480 |
| 2015-02-03 | 247 | 260 | 245 | 259 | 542,000 | 2,590 |
| 2015-02-02 | 240 | 251 | 236 | 251 | 579,000 | 2,510 |
| 2015-01-30 | 232 | 240 | 229 | 235 | 255,000 | 2,350 |
| 2015-01-29 | 231 | 233 | 225 | 229 | 183,000 | 2,290 |
| 2015-01-28 | 228 | 233 | 222 | 230 | 217,000 | 2,300 |
| 2015-01-27 | 240 | 240 | 229 | 233 | 232,000 | 2,330 |
| 2015-01-26 | 222 | 240 | 222 | 238 | 586,000 | 2,380 |
| 2015-01-23 | 212 | 225 | 210 | 222 | 510,000 | 2,220 |
| 2015-01-22 | 209 | 211 | 207 | 210 | 66,000 | 2,100 |
| 2015-01-21 | 211 | 212 | 205 | 207 | 162,000 | 2,070 |
| 2015-01-20 | 207 | 214 | 206 | 214 | 253,000 | 2,140 |
| 2015-01-19 | 209 | 209 | 203 | 206 | 104,000 | 2,060 |
| 2015-01-16 | 208 | 208 | 203 | 208 | 221,000 | 2,080 |
| 2015-01-15 | 200 | 212 | 198 | 212 | 437,000 | 2,120 |
| 2015-01-14 | 211 | 211 | 201 | 201 | 585,000 | 2,010 |
| 2015-01-13 | 240 | 268 | 205 | 209 | 5,030,000 | 2,090 |
| 2015-01-09 | 208 | 233 | 208 | 232 | 1,474,000 | 2,320 |
| 2015-01-08 | 208 | 211 | 204 | 206 | 197,000 | 2,060 |
| 2015-01-07 | 200 | 205 | 198 | 205 | 215,000 | 2,050 |
| 2015-01-06 | 200 | 206 | 200 | 200 | 177,000 | 2,000 |
| 2015-01-05 | 192 | 209 | 191 | 204 | 361,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
