7273 (株)イクヨの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	156	157	156	157	31,000	1,570
2016-12-29	157	157	155	156	40,000	1,560
2016-12-28	157	159	156	159	48,000	1,590
2016-12-27	154	158	153	155	97,000	1,550
2016-12-26	155	155	153	154	31,000	1,540
2016-12-22	157	157	153	155	100,000	1,550
2016-12-21	160	160	158	159	30,000	1,590
2016-12-20	160	162	160	160	67,000	1,600
2016-12-19	159	164	159	162	142,000	1,620
2016-12-16	157	161	157	159	187,000	1,590
2016-12-15	155	157	154	155	66,000	1,550
2016-12-14	154	156	154	155	64,000	1,550
2016-12-13	154	155	152	153	51,000	1,530
2016-12-12	156	157	154	155	29,000	1,550
2016-12-09	157	157	154	156	39,000	1,560
2016-12-08	158	158	156	157	38,000	1,570
2016-12-07	158	160	157	157	53,000	1,570
2016-12-06	165	165	157	159	139,000	1,590
2016-12-05	153	162	152	160	229,000	1,600
2016-12-02	147	154	146	152	119,000	1,520
2016-12-01	148	150	147	147	72,000	1,470
2016-11-30	146	147	145	147	25,000	1,470
2016-11-29	144	146	144	146	14,000	1,460
2016-11-28	145	145	144	145	15,000	1,450
2016-11-25	146	148	144	145	103,000	1,450
2016-11-24	146	146	144	146	64,000	1,460
2016-11-22	145	147	144	145	45,000	1,450
2016-11-21	144	148	143	146	55,000	1,460
2016-11-18	142	143	140	143	64,000	1,430
2016-11-17	141	141	140	141	58,000	1,410
2016-11-16	142	143	141	141	76,000	1,410
2016-11-15	144	145	143	143	40,000	1,430
2016-11-14	145	146	142	144	135,000	1,440
2016-11-11	148	151	148	150	44,000	1,500
2016-11-10	145	150	144	150	80,000	1,500
2016-11-09	150	150	137	140	125,000	1,400
2016-11-08	152	152	147	149	61,000	1,490
2016-11-07	148	152	148	152	61,000	1,520
2016-11-04	150	150	146	147	100,000	1,470
2016-11-02	154	154	150	151	134,000	1,510
2016-11-01	158	159	151	155	246,000	1,550
2016-10-31	151	154	149	153	140,000	1,530
2016-10-28	157	157	146	149	876,000	1,490
2016-10-27	156	183	147	157	5,797,000	1,570
2016-10-26	141	141	132	136	129,000	1,360
2016-10-25	143	143	140	142	43,000	1,420
2016-10-24	145	148	142	142	146,000	1,420
2016-10-21	139	148	138	144	205,000	1,440
2016-10-20	137	138	135	136	108,000	1,360
2016-10-19	133	143	133	139	118,000	1,390
2016-10-18	133	140	132	133	68,000	1,330
2016-10-17	127	135	126	133	118,000	1,330
2016-10-14	125	127	125	127	15,000	1,270
2016-10-13	128	128	125	126	41,000	1,260
2016-10-12	128	129	128	128	4,000	1,280
2016-10-11	130	130	128	128	21,000	1,280
2016-10-07	128	128	127	128	17,000	1,280
2016-10-06	128	131	128	129	35,000	1,290
2016-10-05	126	127	126	126	4,000	1,260
2016-10-04	127	127	126	126	9,000	1,260
2016-10-03	127	127	125	127	18,000	1,270
2016-09-30	127	129	127	129	2,000	1,290
2016-09-29	128	128	127	128	7,000	1,280
2016-09-28	128	128	128	128	5,000	1,280
2016-09-27	124	135	124	129	86,000	1,290
2016-09-26	125	127	124	127	20,000	1,270
2016-09-23	122	125	121	125	18,000	1,250
2016-09-21	123	123	122	123	10,000	1,230
2016-09-20	125	125	123	123	37,000	1,230
2016-09-16	129	137	125	126	111,000	1,260
2016-09-15	130	131	126	130	78,000	1,300
2016-09-14	127	130	126	130	33,000	1,300
2016-09-13	128	128	126	127	16,000	1,270
2016-09-12	126	128	126	128	11,000	1,280
2016-09-09	127	127	127	127	17,000	1,270
2016-09-08	127	128	127	128	16,000	1,280
2016-09-07	130	130	128	129	23,000	1,290
2016-09-06	130	130	129	129	12,000	1,290
2016-09-05	127	130	127	130	35,000	1,300
2016-09-02	126	127	125	126	17,000	1,260
2016-09-01	122	126	122	126	45,000	1,260
2016-08-31	129	129	124	127	77,000	1,270
2016-08-30	129	130	128	129	34,000	1,290
2016-08-29	130	131	129	131	14,000	1,310
2016-08-26	130	131	129	131	5,000	1,310
2016-08-25	130	131	129	130	6,000	1,300
2016-08-24	130	130	129	130	8,000	1,300
2016-08-23	126	130	126	130	9,000	1,300
2016-08-19	129	129	127	128	17,000	1,280
2016-08-18	130	130	127	128	46,000	1,280
2016-08-17	127	131	127	130	25,000	1,300
2016-08-16	133	133	126	128	68,000	1,280
2016-08-15	128	135	127	131	105,000	1,310
2016-08-12	123	128	123	125	37,000	1,250
2016-08-10	127	127	125	125	4,000	1,250
2016-08-09	125	126	125	126	18,000	1,260
2016-08-08	128	132	126	127	56,000	1,270
2016-08-05	125	132	123	127	71,000	1,270
2016-08-04	121	129	120	125	75,000	1,250
2016-08-03	117	123	115	121	49,000	1,210
2016-08-02	120	120	115	117	52,000	1,170
2016-08-01	127	127	118	121	78,000	1,210
2016-07-29	122	126	118	126	24,000	1,260
2016-07-28	128	140	122	122	284,000	1,220
2016-07-27	118	123	117	123	53,000	1,230
2016-07-26	113	120	111	117	77,000	1,170
2016-07-25	112	113	111	113	20,000	1,130
2016-07-22	114	114	110	112	25,000	1,120
2016-07-21	111	116	111	115	60,000	1,150
2016-07-20	110	112	110	112	3,000	1,120
2016-07-19	113	113	110	111	49,000	1,110
2016-07-15	114	117	113	113	50,000	1,130
2016-07-14	114	118	114	116	17,000	1,160
2016-07-13	116	117	116	116	12,000	1,160
2016-07-12	114	117	114	114	24,000	1,140
2016-07-11	111	114	111	114	15,000	1,140
2016-07-08	111	111	110	110	12,000	1,100
2016-07-07	112	112	111	111	9,000	1,110
2016-07-06	113	114	111	112	16,000	1,120
2016-07-05	116	116	113	115	14,000	1,150
2016-07-04	112	117	112	117	18,000	1,170
2016-07-01	114	114	110	111	29,000	1,110
2016-06-30	109	116	109	115	58,000	1,150
2016-06-29	113	113	108	108	40,000	1,080
2016-06-28	104	108	100	105	96,000	1,050
2016-06-27	106	106	104	105	15,000	1,050
2016-06-24	118	118	99	105	157,000	1,050
2016-06-23	118	118	116	118	35,000	1,180
2016-06-22	120	120	118	118	10,000	1,180
2016-06-21	118	120	118	120	25,000	1,200
2016-06-20	120	121	119	120	49,000	1,200
2016-06-17	125	128	113	122	209,000	1,220
2016-06-16	123	125	117	120	41,000	1,200
2016-06-15	122	126	122	126	29,000	1,260
2016-06-14	127	131	120	121	98,000	1,210
2016-06-13	134	134	131	131	15,000	1,310
2016-06-10	138	138	133	135	62,000	1,350
2016-06-09	142	142	139	140	39,000	1,400
2016-06-08	139	144	137	144	53,000	1,440
2016-06-07	136	142	135	142	42,000	1,420
2016-06-06	138	138	135	136	49,000	1,360
2016-06-03	140	140	139	139	5,000	1,390
2016-06-02	141	141	139	139	33,000	1,390
2016-06-01	142	142	141	141	16,000	1,410
2016-05-31	144	144	142	143	16,000	1,430
2016-05-30	140	144	140	144	30,000	1,440
2016-05-27	138	140	138	140	9,000	1,400
2016-05-26	140	140	138	139	27,000	1,390
2016-05-25	141	141	138	141	45,000	1,410
2016-05-23	140	141	139	141	18,000	1,410
2016-05-20	141	142	139	141	58,000	1,410
2016-05-19	142	142	141	141	36,000	1,410
2016-05-18	144	144	141	142	48,000	1,420
2016-05-17	145	145	142	142	24,000	1,420
2016-05-16	149	149	145	145	50,000	1,450
2016-05-13	158	158	150	151	137,000	1,510
2016-05-12	166	166	158	159	388,000	1,590
2016-05-11	147	147	145	146	35,000	1,460
2016-05-10	146	149	146	148	30,000	1,480
2016-05-09	145	147	144	145	31,000	1,450
2016-05-06	146	146	144	145	46,000	1,450
2016-05-02	147	147	140	146	65,000	1,460
2016-04-28	155	155	150	152	80,000	1,520
2016-04-27	158	158	153	154	116,000	1,540
2016-04-26	158	160	155	157	190,000	1,570
2016-04-25	149	159	147	156	450,000	1,560
2016-04-22	155	156	144	145	408,000	1,450
2016-04-21	150	156	148	154	401,000	1,540
2016-04-20	170	172	162	164	87,000	1,640
2016-04-19	171	171	168	169	17,000	1,690
2016-04-18	175	175	168	168	62,000	1,680
2016-04-15	175	176	172	173	22,000	1,730
2016-04-14	178	178	175	175	28,000	1,750
2016-04-13	174	175	173	174	12,000	1,740
2016-04-12	170	173	170	172	20,000	1,720
2016-04-11	170	171	168	171	45,000	1,710
2016-04-08	165	170	164	169	38,000	1,690
2016-04-07	163	168	162	168	53,000	1,680
2016-04-06	161	164	161	163	35,000	1,630
2016-04-05	173	173	160	163	180,000	1,630
2016-04-04	180	180	175	175	53,000	1,750
2016-04-01	189	189	182	182	43,000	1,820
2016-03-31	188	188	188	188	6,000	1,880
2016-03-30	190	190	188	189	8,000	1,890
2016-03-29	190	191	189	191	15,000	1,910
2016-03-28	196	196	188	189	55,000	1,890
2016-03-25	199	199	194	195	33,000	1,950
2016-03-24	202	202	198	201	19,000	2,010
2016-03-23	198	202	196	202	21,000	2,020
2016-03-22	203	203	198	198	141,000	1,980
2016-03-18	200	205	200	205	79,000	2,050
2016-03-17	200	206	199	202	142,000	2,020
2016-03-16	195	198	191	197	155,000	1,970
2016-03-15	190	193	188	191	75,000	1,910
2016-03-14	196	197	188	192	219,000	1,920
2016-03-11	197	205	196	199	143,000	1,990
2016-03-10	193	197	193	196	49,000	1,960
2016-03-09	196	196	192	192	71,000	1,920
2016-03-08	189	196	186	194	204,000	1,940
2016-03-07	184	186	182	185	82,000	1,850
2016-03-04	182	184	181	183	55,000	1,830
2016-03-03	183	184	181	183	19,000	1,830
2016-03-02	183	183	180	183	35,000	1,830
2016-03-01	176	181	176	181	17,000	1,810
2016-02-29	181	181	177	180	20,000	1,800
2016-02-26	181	181	177	178	8,000	1,780
2016-02-25	174	180	174	178	15,000	1,780
2016-02-24	180	180	175	176	39,000	1,760
2016-02-23	182	183	176	179	24,000	1,790
2016-02-22	177	180	176	180	24,000	1,800
2016-02-19	176	179	173	177	50,000	1,770
2016-02-18	165	178	165	174	109,000	1,740
2016-02-17	160	161	159	161	35,000	1,610
2016-02-16	156	162	156	160	124,000	1,600
2016-02-15	155	160	155	157	111,000	1,570
2016-02-12	161	164	148	151	145,000	1,510
2016-02-10	181	181	168	174	79,000	1,740
2016-02-09	182	182	176	180	100,000	1,800
2016-02-08	182	194	182	191	192,000	1,910
2016-02-05	181	182	177	180	91,000	1,800
2016-02-04	190	190	180	183	118,000	1,830
2016-02-03	192	192	188	190	24,000	1,900
2016-02-02	194	196	190	195	25,000	1,950
2016-02-01	189	196	189	195	63,000	1,950
2016-01-29	181	186	179	185	78,000	1,850
2016-01-28	180	183	179	182	26,000	1,820
2016-01-27	182	184	180	183	51,000	1,830
2016-01-26	179	181	178	179	14,000	1,790
2016-01-25	176	181	176	180	68,000	1,800
2016-01-22	172	174	167	173	66,000	1,730
2016-01-21	171	176	165	165	99,000	1,650
2016-01-20	187	187	173	173	144,000	1,730
2016-01-19	184	188	181	188	72,000	1,880
2016-01-18	183	187	179	187	66,000	1,870
2016-01-15	193	193	186	190	47,000	1,900
2016-01-14	191	191	186	190	42,000	1,900
2016-01-13	193	197	192	195	16,000	1,950
2016-01-12	198	198	189	191	68,000	1,910
2016-01-08	200	201	197	198	43,000	1,980
2016-01-07	203	203	198	202	108,000	2,020
2016-01-06	205	208	203	207	20,000	2,070
2016-01-05	203	206	203	204	9,000	2,040
2016-01-04	205	208	204	205	35,000	2,050

分割・併合履歴： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株

7273 (株)イクヨ の時系列データ [2016年度]

7273 (株)イクヨの時系列データ [2016年度]