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
