7273 (株)イクヨ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,519 | 1,532 | 1,519 | 1,532 | 400 | 1,532 |
| 2017-12-28 | 1,522 | 1,522 | 1,512 | 1,512 | 700 | 1,512 |
| 2017-12-27 | 1,518 | 1,522 | 1,512 | 1,522 | 800 | 1,522 |
| 2017-12-26 | 1,521 | 1,521 | 1,513 | 1,518 | 1,000 | 1,518 |
| 2017-12-25 | 1,517 | 1,518 | 1,515 | 1,516 | 6,200 | 1,516 |
| 2017-12-22 | 1,516 | 1,524 | 1,513 | 1,524 | 5,900 | 1,524 |
| 2017-12-21 | 1,515 | 1,520 | 1,515 | 1,517 | 4,800 | 1,517 |
| 2017-12-20 | 1,540 | 1,540 | 1,513 | 1,518 | 3,700 | 1,518 |
| 2017-12-19 | 1,545 | 1,548 | 1,545 | 1,546 | 3,500 | 1,546 |
| 2017-12-18 | 1,561 | 1,561 | 1,546 | 1,546 | 5,700 | 1,546 |
| 2017-12-15 | 1,561 | 1,568 | 1,542 | 1,568 | 5,200 | 1,568 |
| 2017-12-14 | 1,550 | 1,569 | 1,549 | 1,569 | 9,600 | 1,569 |
| 2017-12-13 | 1,562 | 1,562 | 1,558 | 1,559 | 6,200 | 1,559 |
| 2017-12-12 | 1,549 | 1,559 | 1,545 | 1,559 | 4,500 | 1,559 |
| 2017-12-11 | 1,569 | 1,569 | 1,556 | 1,564 | 2,100 | 1,564 |
| 2017-12-08 | 1,565 | 1,578 | 1,565 | 1,567 | 4,700 | 1,567 |
| 2017-12-07 | 1,547 | 1,588 | 1,547 | 1,588 | 4,300 | 1,588 |
| 2017-12-06 | 1,576 | 1,577 | 1,561 | 1,561 | 2,000 | 1,561 |
| 2017-12-05 | 1,591 | 1,591 | 1,550 | 1,565 | 5,300 | 1,565 |
| 2017-12-04 | 1,583 | 1,610 | 1,583 | 1,591 | 2,200 | 1,591 |
| 2017-12-01 | 1,605 | 1,610 | 1,605 | 1,610 | 500 | 1,610 |
| 2017-11-30 | 1,605 | 1,605 | 1,605 | 1,605 | 1,400 | 1,605 |
| 2017-11-29 | 1,605 | 1,605 | 1,605 | 1,605 | 700 | 1,605 |
| 2017-11-28 | 1,602 | 1,602 | 1,602 | 1,602 | 700 | 1,602 |
| 2017-11-27 | 1,611 | 1,611 | 1,604 | 1,604 | 2,600 | 1,604 |
| 2017-11-24 | 1,601 | 1,615 | 1,600 | 1,615 | 500 | 1,615 |
| 2017-11-22 | 1,600 | 1,619 | 1,600 | 1,608 | 3,600 | 1,608 |
| 2017-11-21 | 1,625 | 1,626 | 1,623 | 1,623 | 300 | 1,623 |
| 2017-11-20 | 1,613 | 1,621 | 1,613 | 1,621 | 300 | 1,621 |
| 2017-11-17 | 1,620 | 1,663 | 1,613 | 1,613 | 4,100 | 1,613 |
| 2017-11-16 | 1,587 | 1,659 | 1,587 | 1,613 | 2,200 | 1,613 |
| 2017-11-15 | 1,626 | 1,626 | 1,595 | 1,595 | 3,100 | 1,595 |
| 2017-11-13 | 1,652 | 1,660 | 1,641 | 1,641 | 6,600 | 1,641 |
| 2017-11-10 | 1,626 | 1,650 | 1,626 | 1,650 | 5,900 | 1,650 |
| 2017-11-09 | 1,639 | 1,645 | 1,629 | 1,629 | 4,500 | 1,629 |
| 2017-11-08 | 1,631 | 1,631 | 1,625 | 1,625 | 400 | 1,625 |
| 2017-11-07 | 1,639 | 1,639 | 1,625 | 1,638 | 4,500 | 1,638 |
| 2017-11-06 | 1,634 | 1,644 | 1,626 | 1,626 | 2,600 | 1,626 |
| 2017-11-02 | 1,635 | 1,640 | 1,627 | 1,640 | 3,000 | 1,640 |
| 2017-11-01 | 1,624 | 1,635 | 1,622 | 1,635 | 4,500 | 1,635 |
| 2017-10-31 | 1,624 | 1,624 | 1,614 | 1,624 | 1,000 | 1,624 |
| 2017-10-30 | 1,609 | 1,624 | 1,608 | 1,624 | 4,700 | 1,624 |
| 2017-10-27 | 1,604 | 1,605 | 1,595 | 1,605 | 2,600 | 1,605 |
| 2017-10-26 | 1,601 | 1,604 | 1,584 | 1,604 | 2,300 | 1,604 |
| 2017-10-25 | 1,609 | 1,609 | 1,594 | 1,594 | 1,000 | 1,594 |
| 2017-10-24 | 1,602 | 1,607 | 1,584 | 1,600 | 2,300 | 1,600 |
| 2017-10-23 | 1,601 | 1,608 | 1,600 | 1,608 | 1,300 | 1,608 |
| 2017-10-20 | 1,582 | 1,624 | 1,581 | 1,593 | 1,800 | 1,593 |
| 2017-10-19 | 1,582 | 1,590 | 1,580 | 1,580 | 6,500 | 1,580 |
| 2017-10-18 | 1,586 | 1,590 | 1,585 | 1,586 | 2,500 | 1,586 |
| 2017-10-17 | 1,607 | 1,611 | 1,591 | 1,593 | 5,800 | 1,593 |
| 2017-10-16 | 1,608 | 1,613 | 1,605 | 1,613 | 3,200 | 1,613 |
| 2017-10-13 | 1,611 | 1,619 | 1,608 | 1,619 | 1,100 | 1,619 |
| 2017-10-12 | 1,625 | 1,625 | 1,607 | 1,607 | 400 | 1,607 |
| 2017-10-11 | 1,623 | 1,623 | 1,620 | 1,623 | 2,200 | 1,623 |
| 2017-10-10 | 1,605 | 1,611 | 1,605 | 1,611 | 1,400 | 1,611 |
| 2017-10-06 | 1,594 | 1,607 | 1,594 | 1,602 | 2,700 | 1,602 |
| 2017-10-05 | 1,625 | 1,625 | 1,607 | 1,611 | 5,900 | 1,611 |
| 2017-10-04 | 1,618 | 1,618 | 1,610 | 1,616 | 1,200 | 1,616 |
| 2017-10-03 | 1,611 | 1,617 | 1,610 | 1,617 | 1,600 | 1,617 |
| 2017-10-02 | 1,611 | 1,620 | 1,595 | 1,600 | 4,700 | 1,600 |
| 2017-09-29 | 1,610 | 1,619 | 1,590 | 1,610 | 4,200 | 1,610 |
| 2017-09-28 | 1,642 | 1,659 | 1,600 | 1,621 | 6,800 | 1,621 |
| 2017-09-27 | 1,670 | 1,670 | 1,640 | 1,664 | 2,900 | 1,664 |
| 2017-09-26 | 167 | 167 | 163 | 167 | 33,000 | 1,670 |
| 2017-09-25 | 165 | 167 | 164 | 167 | 35,000 | 1,670 |
| 2017-09-22 | 166 | 166 | 163 | 165 | 21,000 | 1,650 |
| 2017-09-21 | 167 | 167 | 164 | 166 | 10,000 | 1,660 |
| 2017-09-20 | 165 | 167 | 163 | 167 | 82,000 | 1,670 |
| 2017-09-19 | 165 | 169 | 162 | 165 | 274,000 | 1,650 |
| 2017-09-15 | 159 | 161 | 158 | 159 | 55,000 | 1,590 |
| 2017-09-14 | 156 | 158 | 155 | 158 | 22,000 | 1,580 |
| 2017-09-13 | 150 | 157 | 150 | 156 | 39,000 | 1,560 |
| 2017-09-12 | 149 | 151 | 149 | 151 | 13,000 | 1,510 |
| 2017-09-11 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2017-09-08 | 149 | 150 | 148 | 149 | 23,000 | 1,490 |
| 2017-09-07 | 150 | 151 | 149 | 151 | 15,000 | 1,510 |
| 2017-09-06 | 150 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2017-09-05 | 157 | 157 | 147 | 151 | 37,000 | 1,510 |
| 2017-09-04 | 156 | 156 | 153 | 156 | 15,000 | 1,560 |
| 2017-09-01 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-08-31 | 156 | 156 | 153 | 155 | 31,000 | 1,550 |
| 2017-08-30 | 150 | 153 | 150 | 153 | 4,000 | 1,530 |
| 2017-08-29 | 151 | 151 | 148 | 150 | 12,000 | 1,500 |
| 2017-08-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-08-25 | 151 | 153 | 151 | 153 | 19,000 | 1,530 |
| 2017-08-24 | 149 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2017-08-23 | 149 | 151 | 149 | 151 | 13,000 | 1,510 |
| 2017-08-22 | 149 | 149 | 146 | 147 | 34,000 | 1,470 |
| 2017-08-21 | 147 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2017-08-18 | 149 | 149 | 147 | 147 | 19,000 | 1,470 |
| 2017-08-17 | 151 | 151 | 149 | 150 | 23,000 | 1,500 |
| 2017-08-16 | 149 | 151 | 148 | 150 | 45,000 | 1,500 |
| 2017-08-15 | 152 | 152 | 148 | 150 | 54,000 | 1,500 |
| 2017-08-14 | 151 | 153 | 148 | 151 | 98,000 | 1,510 |
| 2017-08-10 | 157 | 159 | 157 | 159 | 32,000 | 1,590 |
| 2017-08-09 | 160 | 160 | 156 | 157 | 57,000 | 1,570 |
| 2017-08-08 | 160 | 160 | 159 | 160 | 13,000 | 1,600 |
| 2017-08-07 | 157 | 160 | 157 | 159 | 40,000 | 1,590 |
| 2017-08-04 | 158 | 158 | 156 | 157 | 18,000 | 1,570 |
| 2017-08-03 | 159 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2017-08-02 | 160 | 160 | 158 | 159 | 29,000 | 1,590 |
| 2017-08-01 | 162 | 163 | 158 | 160 | 63,000 | 1,600 |
| 2017-07-31 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2017-07-28 | 166 | 166 | 163 | 163 | 65,000 | 1,630 |
| 2017-07-27 | 165 | 167 | 165 | 166 | 13,000 | 1,660 |
| 2017-07-26 | 168 | 170 | 162 | 165 | 114,000 | 1,650 |
| 2017-07-25 | 163 | 167 | 163 | 167 | 54,000 | 1,670 |
| 2017-07-24 | 167 | 167 | 162 | 163 | 112,000 | 1,630 |
| 2017-07-21 | 161 | 171 | 160 | 167 | 325,000 | 1,670 |
| 2017-07-20 | 158 | 161 | 155 | 160 | 179,000 | 1,600 |
| 2017-07-19 | 153 | 159 | 151 | 158 | 219,000 | 1,580 |
| 2017-07-18 | 154 | 154 | 149 | 152 | 61,000 | 1,520 |
| 2017-07-14 | 153 | 153 | 151 | 152 | 12,000 | 1,520 |
| 2017-07-13 | 154 | 154 | 150 | 152 | 69,000 | 1,520 |
| 2017-07-12 | 154 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2017-07-11 | 152 | 155 | 151 | 155 | 45,000 | 1,550 |
| 2017-07-10 | 151 | 151 | 150 | 151 | 11,000 | 1,510 |
| 2017-07-07 | 148 | 152 | 148 | 150 | 22,000 | 1,500 |
| 2017-07-06 | 153 | 153 | 149 | 149 | 60,000 | 1,490 |
| 2017-07-05 | 152 | 153 | 151 | 153 | 29,000 | 1,530 |
| 2017-07-04 | 155 | 159 | 151 | 151 | 169,000 | 1,510 |
| 2017-07-03 | 149 | 155 | 147 | 153 | 140,000 | 1,530 |
| 2017-06-30 | 148 | 148 | 143 | 144 | 55,000 | 1,440 |
| 2017-06-29 | 141 | 149 | 141 | 149 | 209,000 | 1,490 |
| 2017-06-28 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2017-06-27 | 141 | 142 | 141 | 142 | 11,000 | 1,420 |
| 2017-06-26 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2017-06-23 | 140 | 140 | 138 | 140 | 15,000 | 1,400 |
| 2017-06-22 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2017-06-21 | 140 | 140 | 139 | 140 | 8,000 | 1,400 |
| 2017-06-20 | 138 | 140 | 138 | 140 | 21,000 | 1,400 |
| 2017-06-19 | 138 | 138 | 137 | 138 | 45,000 | 1,380 |
| 2017-06-16 | 136 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2017-06-15 | 137 | 138 | 136 | 136 | 42,000 | 1,360 |
| 2017-06-14 | 137 | 138 | 137 | 137 | 15,000 | 1,370 |
| 2017-06-13 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2017-06-12 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2017-06-09 | 138 | 139 | 137 | 138 | 16,000 | 1,380 |
| 2017-06-08 | 137 | 139 | 137 | 138 | 36,000 | 1,380 |
| 2017-06-07 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2017-06-06 | 140 | 140 | 129 | 137 | 125,000 | 1,370 |
| 2017-06-05 | 141 | 141 | 139 | 140 | 32,000 | 1,400 |
| 2017-06-02 | 140 | 140 | 139 | 140 | 30,000 | 1,400 |
| 2017-06-01 | 140 | 140 | 139 | 139 | 24,000 | 1,390 |
| 2017-05-31 | 139 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2017-05-30 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2017-05-29 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2017-05-26 | 142 | 142 | 139 | 140 | 60,000 | 1,400 |
| 2017-05-25 | 140 | 142 | 140 | 142 | 28,000 | 1,420 |
| 2017-05-24 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2017-05-23 | 141 | 141 | 140 | 140 | 24,000 | 1,400 |
| 2017-05-22 | 141 | 142 | 141 | 142 | 22,000 | 1,420 |
| 2017-05-19 | 141 | 141 | 140 | 141 | 11,000 | 1,410 |
| 2017-05-18 | 141 | 141 | 140 | 141 | 31,000 | 1,410 |
| 2017-05-17 | 144 | 144 | 141 | 143 | 61,000 | 1,430 |
| 2017-05-16 | 142 | 143 | 141 | 142 | 95,000 | 1,420 |
| 2017-05-15 | 138 | 141 | 136 | 140 | 437,000 | 1,400 |
| 2017-05-12 | 160 | 161 | 157 | 158 | 47,000 | 1,580 |
| 2017-05-11 | 164 | 164 | 159 | 160 | 66,000 | 1,600 |
| 2017-05-10 | 161 | 166 | 161 | 164 | 84,000 | 1,640 |
| 2017-05-09 | 160 | 161 | 159 | 161 | 33,000 | 1,610 |
| 2017-05-08 | 159 | 160 | 159 | 159 | 30,000 | 1,590 |
| 2017-05-02 | 155 | 158 | 155 | 158 | 42,000 | 1,580 |
| 2017-05-01 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2017-04-28 | 154 | 156 | 154 | 155 | 24,000 | 1,550 |
| 2017-04-27 | 155 | 157 | 154 | 157 | 34,000 | 1,570 |
| 2017-04-26 | 154 | 158 | 154 | 157 | 40,000 | 1,570 |
| 2017-04-25 | 153 | 154 | 151 | 152 | 9,000 | 1,520 |
| 2017-04-24 | 154 | 154 | 153 | 154 | 22,000 | 1,540 |
| 2017-04-21 | 153 | 155 | 153 | 154 | 41,000 | 1,540 |
| 2017-04-20 | 152 | 157 | 151 | 154 | 39,000 | 1,540 |
| 2017-04-19 | 145 | 156 | 145 | 151 | 57,000 | 1,510 |
| 2017-04-18 | 146 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2017-04-17 | 142 | 145 | 142 | 145 | 19,000 | 1,450 |
| 2017-04-14 | 145 | 145 | 142 | 143 | 12,000 | 1,430 |
| 2017-04-13 | 141 | 145 | 141 | 145 | 59,000 | 1,450 |
| 2017-04-12 | 150 | 150 | 145 | 145 | 43,000 | 1,450 |
| 2017-04-11 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2017-04-10 | 152 | 153 | 152 | 153 | 10,000 | 1,530 |
| 2017-04-07 | 151 | 154 | 151 | 151 | 19,000 | 1,510 |
| 2017-04-06 | 154 | 154 | 149 | 151 | 90,000 | 1,510 |
| 2017-04-05 | 158 | 158 | 154 | 156 | 17,000 | 1,560 |
| 2017-04-04 | 163 | 164 | 155 | 157 | 44,000 | 1,570 |
| 2017-04-03 | 164 | 164 | 162 | 162 | 28,000 | 1,620 |
| 2017-03-31 | 165 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2017-03-30 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2017-03-29 | 165 | 166 | 165 | 166 | 9,000 | 1,660 |
| 2017-03-28 | 168 | 168 | 166 | 168 | 32,000 | 1,680 |
| 2017-03-27 | 166 | 167 | 166 | 167 | 12,000 | 1,670 |
| 2017-03-24 | 167 | 169 | 167 | 168 | 37,000 | 1,680 |
| 2017-03-23 | 167 | 168 | 167 | 168 | 62,000 | 1,680 |
| 2017-03-22 | 166 | 168 | 163 | 167 | 100,000 | 1,670 |
| 2017-03-21 | 170 | 170 | 165 | 169 | 79,000 | 1,690 |
| 2017-03-17 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2017-03-16 | 166 | 166 | 163 | 165 | 29,000 | 1,650 |
| 2017-03-15 | 167 | 167 | 166 | 166 | 21,000 | 1,660 |
| 2017-03-14 | 168 | 168 | 168 | 168 | 22,000 | 1,680 |
| 2017-03-13 | 171 | 171 | 168 | 169 | 51,000 | 1,690 |
| 2017-03-10 | 173 | 173 | 170 | 170 | 70,000 | 1,700 |
| 2017-03-09 | 169 | 173 | 168 | 172 | 149,000 | 1,720 |
| 2017-03-08 | 168 | 168 | 167 | 167 | 27,000 | 1,670 |
| 2017-03-07 | 167 | 169 | 167 | 168 | 100,000 | 1,680 |
| 2017-03-06 | 165 | 168 | 165 | 167 | 37,000 | 1,670 |
| 2017-03-03 | 166 | 166 | 164 | 166 | 26,000 | 1,660 |
| 2017-03-02 | 164 | 166 | 163 | 166 | 77,000 | 1,660 |
| 2017-03-01 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 2017-02-28 | 161 | 164 | 161 | 163 | 28,000 | 1,630 |
| 2017-02-27 | 164 | 164 | 161 | 161 | 33,000 | 1,610 |
| 2017-02-24 | 165 | 166 | 164 | 164 | 36,000 | 1,640 |
| 2017-02-23 | 167 | 168 | 165 | 166 | 151,000 | 1,660 |
| 2017-02-22 | 163 | 166 | 163 | 166 | 47,000 | 1,660 |
| 2017-02-21 | 163 | 163 | 162 | 163 | 30,000 | 1,630 |
| 2017-02-20 | 162 | 163 | 161 | 163 | 17,000 | 1,630 |
| 2017-02-17 | 162 | 164 | 161 | 162 | 30,000 | 1,620 |
| 2017-02-16 | 163 | 163 | 161 | 162 | 46,000 | 1,620 |
| 2017-02-15 | 163 | 163 | 161 | 163 | 55,000 | 1,630 |
| 2017-02-14 | 162 | 163 | 162 | 163 | 32,000 | 1,630 |
| 2017-02-13 | 162 | 164 | 156 | 162 | 293,000 | 1,620 |
| 2017-02-10 | 170 | 172 | 170 | 172 | 69,000 | 1,720 |
| 2017-02-09 | 170 | 173 | 170 | 170 | 43,000 | 1,700 |
| 2017-02-08 | 169 | 173 | 166 | 173 | 165,000 | 1,730 |
| 2017-02-07 | 164 | 168 | 162 | 166 | 137,000 | 1,660 |
| 2017-02-06 | 164 | 166 | 162 | 163 | 74,000 | 1,630 |
| 2017-02-03 | 166 | 168 | 162 | 164 | 89,000 | 1,640 |
| 2017-02-02 | 170 | 174 | 163 | 166 | 257,000 | 1,660 |
| 2017-02-01 | 163 | 172 | 161 | 170 | 622,000 | 1,700 |
| 2017-01-31 | 159 | 160 | 159 | 160 | 43,000 | 1,600 |
| 2017-01-30 | 159 | 161 | 159 | 160 | 42,000 | 1,600 |
| 2017-01-27 | 163 | 163 | 159 | 160 | 128,000 | 1,600 |
| 2017-01-26 | 161 | 161 | 160 | 160 | 18,000 | 1,600 |
| 2017-01-25 | 158 | 160 | 157 | 159 | 15,000 | 1,590 |
| 2017-01-24 | 157 | 157 | 155 | 157 | 29,000 | 1,570 |
| 2017-01-23 | 159 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2017-01-20 | 159 | 160 | 158 | 160 | 19,000 | 1,600 |
| 2017-01-19 | 159 | 159 | 158 | 159 | 11,000 | 1,590 |
| 2017-01-18 | 158 | 159 | 154 | 158 | 47,000 | 1,580 |
| 2017-01-17 | 162 | 162 | 158 | 160 | 64,000 | 1,600 |
| 2017-01-16 | 164 | 166 | 163 | 163 | 14,000 | 1,630 |
| 2017-01-13 | 165 | 165 | 162 | 164 | 53,000 | 1,640 |
| 2017-01-12 | 167 | 168 | 162 | 165 | 40,000 | 1,650 |
| 2017-01-11 | 165 | 168 | 165 | 166 | 29,000 | 1,660 |
| 2017-01-10 | 164 | 166 | 160 | 166 | 86,000 | 1,660 |
| 2017-01-06 | 165 | 165 | 162 | 164 | 46,000 | 1,640 |
| 2017-01-05 | 162 | 168 | 161 | 163 | 228,000 | 1,630 |
| 2017-01-04 | 158 | 162 | 158 | 162 | 127,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
