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
2017-12-291,5191,5321,5191,5324001,532
2017-12-281,5221,5221,5121,5127001,512
2017-12-271,5181,5221,5121,5228001,522
2017-12-261,5211,5211,5131,5181,0001,518
2017-12-251,5171,5181,5151,5166,2001,516
2017-12-221,5161,5241,5131,5245,9001,524
2017-12-211,5151,5201,5151,5174,8001,517
2017-12-201,5401,5401,5131,5183,7001,518
2017-12-191,5451,5481,5451,5463,5001,546
2017-12-181,5611,5611,5461,5465,7001,546
2017-12-151,5611,5681,5421,5685,2001,568
2017-12-141,5501,5691,5491,5699,6001,569
2017-12-131,5621,5621,5581,5596,2001,559
2017-12-121,5491,5591,5451,5594,5001,559
2017-12-111,5691,5691,5561,5642,1001,564
2017-12-081,5651,5781,5651,5674,7001,567
2017-12-071,5471,5881,5471,5884,3001,588
2017-12-061,5761,5771,5611,5612,0001,561
2017-12-051,5911,5911,5501,5655,3001,565
2017-12-041,5831,6101,5831,5912,2001,591
2017-12-011,6051,6101,6051,6105001,610
2017-11-301,6051,6051,6051,6051,4001,605
2017-11-291,6051,6051,6051,6057001,605
2017-11-281,6021,6021,6021,6027001,602
2017-11-271,6111,6111,6041,6042,6001,604
2017-11-241,6011,6151,6001,6155001,615
2017-11-221,6001,6191,6001,6083,6001,608
2017-11-211,6251,6261,6231,6233001,623
2017-11-201,6131,6211,6131,6213001,621
2017-11-171,6201,6631,6131,6134,1001,613
2017-11-161,5871,6591,5871,6132,2001,613
2017-11-151,6261,6261,5951,5953,1001,595
2017-11-131,6521,6601,6411,6416,6001,641
2017-11-101,6261,6501,6261,6505,9001,650
2017-11-091,6391,6451,6291,6294,5001,629
2017-11-081,6311,6311,6251,6254001,625
2017-11-071,6391,6391,6251,6384,5001,638
2017-11-061,6341,6441,6261,6262,6001,626
2017-11-021,6351,6401,6271,6403,0001,640
2017-11-011,6241,6351,6221,6354,5001,635
2017-10-311,6241,6241,6141,6241,0001,624
2017-10-301,6091,6241,6081,6244,7001,624
2017-10-271,6041,6051,5951,6052,6001,605
2017-10-261,6011,6041,5841,6042,3001,604
2017-10-251,6091,6091,5941,5941,0001,594
2017-10-241,6021,6071,5841,6002,3001,600
2017-10-231,6011,6081,6001,6081,3001,608
2017-10-201,5821,6241,5811,5931,8001,593
2017-10-191,5821,5901,5801,5806,5001,580
2017-10-181,5861,5901,5851,5862,5001,586
2017-10-171,6071,6111,5911,5935,8001,593
2017-10-161,6081,6131,6051,6133,2001,613
2017-10-131,6111,6191,6081,6191,1001,619
2017-10-121,6251,6251,6071,6074001,607
2017-10-111,6231,6231,6201,6232,2001,623
2017-10-101,6051,6111,6051,6111,4001,611
2017-10-061,5941,6071,5941,6022,7001,602
2017-10-051,6251,6251,6071,6115,9001,611
2017-10-041,6181,6181,6101,6161,2001,616
2017-10-031,6111,6171,6101,6171,6001,617
2017-10-021,6111,6201,5951,6004,7001,600
2017-09-291,6101,6191,5901,6104,2001,610
2017-09-281,6421,6591,6001,6216,8001,621
2017-09-271,6701,6701,6401,6642,9001,664
2017-09-2616716716316733,0001,670
2017-09-2516516716416735,0001,670
2017-09-2216616616316521,0001,650
2017-09-2116716716416610,0001,660
2017-09-2016516716316782,0001,670
2017-09-19165169162165274,0001,650
2017-09-1515916115815955,0001,590
2017-09-1415615815515822,0001,580
2017-09-1315015715015639,0001,560
2017-09-1214915114915113,0001,510
2017-09-111501501491495,0001,490
2017-09-0814915014814923,0001,490
2017-09-0715015114915115,0001,510
2017-09-0615015115015034,0001,500
2017-09-0515715714715137,0001,510
2017-09-0415615615315615,0001,560
2017-09-011551551551553,0001,550
2017-08-3115615615315531,0001,550
2017-08-301501531501534,0001,530
2017-08-2915115114815012,0001,500
2017-08-281531531531532,0001,530
2017-08-2515115315115319,0001,530
2017-08-241491501491508,0001,500
2017-08-2314915114915113,0001,510
2017-08-2214914914614734,0001,470
2017-08-2114714914714911,0001,490
2017-08-1814914914714719,0001,470
2017-08-1715115114915023,0001,500
2017-08-1614915114815045,0001,500
2017-08-1515215214815054,0001,500
2017-08-1415115314815198,0001,510
2017-08-1015715915715932,0001,590
2017-08-0916016015615757,0001,570
2017-08-0816016015916013,0001,600
2017-08-0715716015715940,0001,590
2017-08-0415815815615718,0001,570
2017-08-031591591581595,0001,590
2017-08-0216016015815929,0001,590
2017-08-0116216315816063,0001,600
2017-07-311641651641653,0001,650
2017-07-2816616616316365,0001,630
2017-07-2716516716516613,0001,660
2017-07-26168170162165114,0001,650
2017-07-2516316716316754,0001,670
2017-07-24167167162163112,0001,630
2017-07-21161171160167325,0001,670
2017-07-20158161155160179,0001,600
2017-07-19153159151158219,0001,580
2017-07-1815415414915261,0001,520
2017-07-1415315315115212,0001,520
2017-07-1315415415015269,0001,520
2017-07-1215415415315412,0001,540
2017-07-1115215515115545,0001,550
2017-07-1015115115015111,0001,510
2017-07-0714815214815022,0001,500
2017-07-0615315314914960,0001,490
2017-07-0515215315115329,0001,530
2017-07-04155159151151169,0001,510
2017-07-03149155147153140,0001,530
2017-06-3014814814314455,0001,440
2017-06-29141149141149209,0001,490
2017-06-2814114114014018,0001,400
2017-06-2714114214114211,0001,420
2017-06-261401411401418,0001,410
2017-06-2314014013814015,0001,400
2017-06-221401401401407,0001,400
2017-06-211401401391408,0001,400
2017-06-2013814013814021,0001,400
2017-06-1913813813713845,0001,380
2017-06-1613613813613818,0001,380
2017-06-1513713813613642,0001,360
2017-06-1413713813713715,0001,370
2017-06-1313813813813810,0001,380
2017-06-121381381381388,0001,380
2017-06-0913813913713816,0001,380
2017-06-0813713913713836,0001,380
2017-06-071371371371376,0001,370
2017-06-06140140129137125,0001,370
2017-06-0514114113914032,0001,400
2017-06-0214014013914030,0001,400
2017-06-0114014013913924,0001,390
2017-05-3113914013914018,0001,400
2017-05-301401401401406,0001,400
2017-05-2914014014014016,0001,400
2017-05-2614214213914060,0001,400
2017-05-2514014214014228,0001,420
2017-05-241411411401409,0001,400
2017-05-2314114114014024,0001,400
2017-05-2214114214114222,0001,420
2017-05-1914114114014111,0001,410
2017-05-1814114114014131,0001,410
2017-05-1714414414114361,0001,430
2017-05-1614214314114295,0001,420
2017-05-15138141136140437,0001,400
2017-05-1216016115715847,0001,580
2017-05-1116416415916066,0001,600
2017-05-1016116616116484,0001,640
2017-05-0916016115916133,0001,610
2017-05-0815916015915930,0001,590
2017-05-0215515815515842,0001,580
2017-05-011551551551555,0001,550
2017-04-2815415615415524,0001,550
2017-04-2715515715415734,0001,570
2017-04-2615415815415740,0001,570
2017-04-251531541511529,0001,520
2017-04-2415415415315422,0001,540
2017-04-2115315515315441,0001,540
2017-04-2015215715115439,0001,540
2017-04-1914515614515157,0001,510
2017-04-181461471461477,0001,470
2017-04-1714214514214519,0001,450
2017-04-1414514514214312,0001,430
2017-04-1314114514114559,0001,450
2017-04-1215015014514543,0001,450
2017-04-111531531521526,0001,520
2017-04-1015215315215310,0001,530
2017-04-0715115415115119,0001,510
2017-04-0615415414915190,0001,510
2017-04-0515815815415617,0001,560
2017-04-0416316415515744,0001,570
2017-04-0316416416216228,0001,620
2017-03-311651651641647,0001,640
2017-03-301651651651653,0001,650
2017-03-291651661651669,0001,660
2017-03-2816816816616832,0001,680
2017-03-2716616716616712,0001,670
2017-03-2416716916716837,0001,680
2017-03-2316716816716862,0001,680
2017-03-22166168163167100,0001,670
2017-03-2117017016516979,0001,690
2017-03-171671681671678,0001,670
2017-03-1616616616316529,0001,650
2017-03-1516716716616621,0001,660
2017-03-1416816816816822,0001,680
2017-03-1317117116816951,0001,690
2017-03-1017317317017070,0001,700
2017-03-09169173168172149,0001,720
2017-03-0816816816716727,0001,670
2017-03-07167169167168100,0001,680
2017-03-0616516816516737,0001,670
2017-03-0316616616416626,0001,660
2017-03-0216416616316677,0001,660
2017-03-0116416416416412,0001,640
2017-02-2816116416116328,0001,630
2017-02-2716416416116133,0001,610
2017-02-2416516616416436,0001,640
2017-02-23167168165166151,0001,660
2017-02-2216316616316647,0001,660
2017-02-2116316316216330,0001,630
2017-02-2016216316116317,0001,630
2017-02-1716216416116230,0001,620
2017-02-1616316316116246,0001,620
2017-02-1516316316116355,0001,630
2017-02-1416216316216332,0001,630
2017-02-13162164156162293,0001,620
2017-02-1017017217017269,0001,720
2017-02-0917017317017043,0001,700
2017-02-08169173166173165,0001,730
2017-02-07164168162166137,0001,660
2017-02-0616416616216374,0001,630
2017-02-0316616816216489,0001,640
2017-02-02170174163166257,0001,660
2017-02-01163172161170622,0001,700
2017-01-3115916015916043,0001,600
2017-01-3015916115916042,0001,600
2017-01-27163163159160128,0001,600
2017-01-2616116116016018,0001,600
2017-01-2515816015715915,0001,590
2017-01-2415715715515729,0001,570
2017-01-231591591581596,0001,590
2017-01-2015916015816019,0001,600
2017-01-1915915915815911,0001,590
2017-01-1815815915415847,0001,580
2017-01-1716216215816064,0001,600
2017-01-1616416616316314,0001,630
2017-01-1316516516216453,0001,640
2017-01-1216716816216540,0001,650
2017-01-1116516816516629,0001,660
2017-01-1016416616016686,0001,660
2017-01-0616516516216446,0001,640
2017-01-05162168161163228,0001,630
2017-01-04158162158162127,0001,620

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