7273 (株)イクヨ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,404 | 1,469 | 1,403 | 1,425 | 17,700 | 1,425 |
| 2022-12-29 | 1,379 | 1,424 | 1,378 | 1,403 | 10,900 | 1,403 |
| 2022-12-28 | 1,464 | 1,507 | 1,363 | 1,409 | 48,400 | 1,409 |
| 2022-12-27 | 1,480 | 1,540 | 1,454 | 1,454 | 26,400 | 1,454 |
| 2022-12-26 | 1,515 | 1,576 | 1,482 | 1,494 | 44,300 | 1,494 |
| 2022-12-23 | 2,012 | 2,012 | 1,572 | 1,627 | 391,800 | 1,627 |
| 2022-12-22 | 1,708 | 1,778 | 1,666 | 1,778 | 65,200 | 1,778 |
| 2022-12-21 | 1,471 | 1,478 | 1,429 | 1,478 | 9,000 | 1,478 |
| 2022-12-20 | 1,562 | 1,610 | 1,483 | 1,490 | 17,700 | 1,490 |
| 2022-12-19 | 1,757 | 1,770 | 1,480 | 1,562 | 29,500 | 1,562 |
| 2022-12-16 | 1,707 | 1,793 | 1,671 | 1,729 | 12,500 | 1,729 |
| 2022-12-15 | 1,684 | 1,768 | 1,654 | 1,708 | 12,300 | 1,708 |
| 2022-12-14 | 1,750 | 1,752 | 1,672 | 1,710 | 12,000 | 1,710 |
| 2022-12-13 | 1,760 | 1,810 | 1,750 | 1,760 | 7,700 | 1,760 |
| 2022-12-12 | 1,838 | 1,838 | 1,760 | 1,760 | 12,200 | 1,760 |
| 2022-12-09 | 1,793 | 1,882 | 1,777 | 1,847 | 13,900 | 1,847 |
| 2022-12-08 | 1,897 | 1,897 | 1,798 | 1,830 | 20,700 | 1,830 |
| 2022-12-07 | 1,920 | 1,963 | 1,871 | 1,921 | 21,700 | 1,921 |
| 2022-12-06 | 2,039 | 2,039 | 1,906 | 1,970 | 34,000 | 1,970 |
| 2022-12-05 | 2,000 | 2,059 | 1,982 | 2,040 | 79,700 | 2,040 |
| 2022-12-02 | 2,248 | 2,261 | 2,080 | 2,131 | 111,600 | 2,131 |
| 2022-12-01 | 2,380 | 2,425 | 2,132 | 2,300 | 491,600 | 2,300 |
| 2022-11-30 | 2,780 | 3,050 | 2,580 | 2,580 | 1,399,400 | 2,580 |
| 2022-11-29 | 2,286 | 3,320 | 2,260 | 3,280 | 1,210,200 | 3,280 |
| 2022-11-28 | 1,716 | 1,716 | 1,716 | 1,716 | 28,700 | 1,716 |
| 2022-11-25 | 1,416 | 1,416 | 1,416 | 1,416 | 10,600 | 1,416 |
| 2022-11-24 | 1,084 | 1,116 | 1,084 | 1,116 | 700 | 1,116 |
| 2022-11-22 | 1,100 | 1,128 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2022-11-21 | 1,087 | 1,120 | 1,081 | 1,091 | 1,000 | 1,091 |
| 2022-11-18 | 1,085 | 1,085 | 1,057 | 1,057 | 300 | 1,057 |
| 2022-11-17 | 1,083 | 1,085 | 1,083 | 1,085 | 400 | 1,085 |
| 2022-11-16 | 1,084 | 1,084 | 1,044 | 1,063 | 3,900 | 1,063 |
| 2022-11-15 | 1,141 | 1,141 | 1,088 | 1,088 | 1,700 | 1,088 |
| 2022-11-14 | 1,137 | 1,170 | 1,136 | 1,141 | 2,400 | 1,141 |
| 2022-11-11 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 1,136 |
| 2022-11-10 | 1,107 | 1,116 | 1,107 | 1,116 | 300 | 1,116 |
| 2022-11-09 | 1,150 | 1,150 | 1,113 | 1,115 | 400 | 1,115 |
| 2022-11-08 | 1,184 | 1,184 | 1,131 | 1,160 | 1,300 | 1,160 |
| 2022-11-07 | 1,080 | 1,148 | 1,080 | 1,126 | 1,300 | 1,126 |
| 2022-11-04 | 1,054 | 1,090 | 1,050 | 1,090 | 1,600 | 1,090 |
| 2022-11-02 | 1,042 | 1,056 | 1,042 | 1,056 | 600 | 1,056 |
| 2022-11-01 | 1,061 | 1,069 | 1,058 | 1,059 | 600 | 1,059 |
| 2022-10-31 | 1,080 | 1,091 | 1,070 | 1,091 | 300 | 1,091 |
| 2022-10-28 | 1,047 | 1,077 | 1,047 | 1,050 | 600 | 1,050 |
| 2022-10-27 | 1,046 | 1,082 | 1,041 | 1,043 | 1,000 | 1,043 |
| 2022-10-26 | 1,058 | 1,058 | 1,041 | 1,046 | 1,800 | 1,046 |
| 2022-10-25 | 1,100 | 1,130 | 1,028 | 1,058 | 3,000 | 1,058 |
| 2022-10-24 | 1,236 | 1,236 | 1,094 | 1,104 | 10,200 | 1,104 |
| 2022-10-21 | 1,051 | 1,285 | 1,046 | 1,176 | 18,600 | 1,176 |
| 2022-10-20 | 1,077 | 1,077 | 1,051 | 1,051 | 200 | 1,051 |
| 2022-10-19 | 1,077 | 1,077 | 1,048 | 1,066 | 800 | 1,066 |
| 2022-10-18 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2022-10-17 | - | - | - | 1,070 | - | 1,070 |
| 2022-10-14 | 1,034 | 1,070 | 1,034 | 1,070 | 300 | 1,070 |
| 2022-10-13 | - | - | - | 1,034 | - | 1,034 |
| 2022-10-12 | 1,032 | 1,034 | 1,025 | 1,034 | 800 | 1,034 |
| 2022-10-11 | 1,023 | 1,036 | 1,023 | 1,036 | 300 | 1,036 |
| 2022-10-07 | 1,020 | 1,025 | 1,020 | 1,023 | 900 | 1,023 |
| 2022-10-06 | 1,032 | 1,048 | 1,023 | 1,048 | 700 | 1,048 |
| 2022-10-05 | 1,051 | 1,051 | 1,032 | 1,032 | 700 | 1,032 |
| 2022-10-04 | 1,030 | 1,051 | 1,030 | 1,030 | 400 | 1,030 |
| 2022-10-03 | 1,010 | 1,030 | 1,000 | 1,030 | 1,200 | 1,030 |
| 2022-09-30 | 1,045 | 1,045 | 1,007 | 1,010 | 1,600 | 1,010 |
| 2022-09-29 | 1,073 | 1,073 | 1,045 | 1,045 | 400 | 1,045 |
| 2022-09-28 | 1,086 | 1,086 | 1,026 | 1,047 | 900 | 1,047 |
| 2022-09-27 | 1,074 | 1,092 | 1,040 | 1,068 | 2,000 | 1,068 |
| 2022-09-26 | 1,123 | 1,133 | 1,073 | 1,073 | 2,200 | 1,073 |
| 2022-09-22 | 1,131 | 1,142 | 1,122 | 1,142 | 2,600 | 1,142 |
| 2022-09-21 | 1,167 | 1,169 | 1,131 | 1,131 | 1,300 | 1,131 |
| 2022-09-20 | 1,160 | 1,170 | 1,140 | 1,152 | 700 | 1,152 |
| 2022-09-16 | 1,158 | 1,170 | 1,154 | 1,170 | 1,300 | 1,170 |
| 2022-09-15 | 1,160 | 1,186 | 1,160 | 1,170 | 900 | 1,170 |
| 2022-09-14 | 1,150 | 1,236 | 1,144 | 1,171 | 3,000 | 1,171 |
| 2022-09-13 | 1,149 | 1,155 | 1,130 | 1,155 | 2,500 | 1,155 |
| 2022-09-12 | 1,150 | 1,167 | 1,139 | 1,149 | 2,200 | 1,149 |
| 2022-09-09 | 1,233 | 1,255 | 1,141 | 1,141 | 5,100 | 1,141 |
| 2022-09-08 | 1,262 | 1,305 | 1,211 | 1,233 | 5,200 | 1,233 |
| 2022-09-07 | 1,235 | 1,393 | 1,155 | 1,261 | 23,000 | 1,261 |
| 2022-09-06 | 1,152 | 1,322 | 1,140 | 1,233 | 10,700 | 1,233 |
| 2022-09-05 | 1,123 | 1,169 | 1,123 | 1,139 | 2,000 | 1,139 |
| 2022-09-02 | 1,126 | 1,136 | 1,084 | 1,123 | 6,500 | 1,123 |
| 2022-09-01 | 1,107 | 1,149 | 1,100 | 1,135 | 12,200 | 1,135 |
| 2022-08-31 | 1,150 | 1,445 | 1,113 | 1,127 | 83,500 | 1,127 |
| 2022-08-30 | 1,146 | 1,146 | 1,130 | 1,145 | 5,300 | 1,145 |
| 2022-08-29 | 1,143 | 1,146 | 1,114 | 1,146 | 1,000 | 1,146 |
| 2022-08-26 | 1,166 | 1,166 | 1,157 | 1,157 | 300 | 1,157 |
| 2022-08-25 | 1,199 | 1,199 | 1,196 | 1,196 | 300 | 1,196 |
| 2022-08-24 | 1,202 | 1,299 | 1,145 | 1,199 | 3,600 | 1,199 |
| 2022-08-23 | 1,140 | 1,172 | 1,140 | 1,172 | 2,600 | 1,172 |
| 2022-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2022-08-19 | - | - | - | 1,200 | - | 1,200 |
| 2022-08-18 | 1,157 | 1,200 | 1,155 | 1,200 | 1,400 | 1,200 |
| 2022-08-17 | 1,156 | 1,161 | 1,155 | 1,161 | 800 | 1,161 |
| 2022-08-16 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2022-08-15 | 1,216 | 1,216 | 1,179 | 1,210 | 1,200 | 1,210 |
| 2022-08-12 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2022-08-10 | - | - | - | 1,236 | - | 1,236 |
| 2022-08-09 | - | - | - | 1,236 | - | 1,236 |
| 2022-08-08 | 1,234 | 1,250 | 1,226 | 1,236 | 1,800 | 1,236 |
| 2022-08-05 | - | - | - | 1,294 | - | 1,294 |
| 2022-08-04 | 1,271 | 1,294 | 1,271 | 1,294 | 200 | 1,294 |
| 2022-08-03 | - | - | - | 1,301 | - | 1,301 |
| 2022-08-02 | - | - | - | 1,301 | - | 1,301 |
| 2022-08-01 | - | - | - | 1,301 | - | 1,301 |
| 2022-07-29 | - | - | - | 1,301 | - | 1,301 |
| 2022-07-28 | 1,276 | 1,301 | 1,276 | 1,301 | 1,000 | 1,301 |
| 2022-07-27 | - | - | - | 1,276 | - | 1,276 |
| 2022-07-26 | - | - | - | 1,276 | - | 1,276 |
| 2022-07-25 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 1,276 |
| 2022-07-22 | 1,276 | 1,276 | 1,276 | 1,276 | 100 | 1,276 |
| 2022-07-21 | 1,276 | 1,276 | 1,276 | 1,276 | 100 | 1,276 |
| 2022-07-20 | 1,245 | 1,277 | 1,245 | 1,277 | 200 | 1,277 |
| 2022-07-19 | - | - | - | 1,245 | - | 1,245 |
| 2022-07-15 | - | - | - | 1,245 | - | 1,245 |
| 2022-07-14 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2022-07-13 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2022-07-12 | - | - | - | 1,300 | - | 1,300 |
| 2022-07-11 | - | - | - | 1,300 | - | 1,300 |
| 2022-07-08 | 1,290 | 1,300 | 1,270 | 1,300 | 300 | 1,300 |
| 2022-07-07 | 1,290 | 1,290 | 1,260 | 1,290 | 1,100 | 1,290 |
| 2022-07-06 | 1,349 | 1,349 | 1,320 | 1,320 | 600 | 1,320 |
| 2022-07-05 | 1,355 | 1,355 | 1,345 | 1,350 | 2,100 | 1,350 |
| 2022-07-04 | 1,334 | 1,355 | 1,334 | 1,354 | 1,300 | 1,354 |
| 2022-07-01 | - | - | - | 1,340 | - | 1,340 |
| 2022-06-30 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-06-29 | 1,345 | 1,345 | 1,304 | 1,334 | 600 | 1,334 |
| 2022-06-28 | 1,342 | 1,355 | 1,312 | 1,355 | 400 | 1,355 |
| 2022-06-27 | - | - | - | 1,316 | - | 1,316 |
| 2022-06-24 | - | - | - | 1,316 | - | 1,316 |
| 2022-06-23 | - | - | - | 1,316 | - | 1,316 |
| 2022-06-22 | - | - | - | 1,316 | - | 1,316 |
| 2022-06-21 | - | - | - | 1,316 | - | 1,316 |
| 2022-06-20 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 1,316 |
| 2022-06-17 | 1,256 | 1,316 | 1,256 | 1,316 | 300 | 1,316 |
| 2022-06-16 | 1,355 | 1,355 | 1,342 | 1,342 | 600 | 1,342 |
| 2022-06-15 | 1,230 | 1,325 | 1,230 | 1,325 | 1,500 | 1,325 |
| 2022-06-14 | - | - | - | 1,200 | - | 1,200 |
| 2022-06-13 | - | - | - | 1,200 | - | 1,200 |
| 2022-06-10 | - | - | - | 1,200 | - | 1,200 |
| 2022-06-09 | 1,178 | 1,202 | 1,168 | 1,200 | 2,000 | 1,200 |
| 2022-06-08 | - | - | - | 1,209 | - | 1,209 |
| 2022-06-07 | - | - | - | 1,209 | - | 1,209 |
| 2022-06-06 | - | - | - | 1,209 | - | 1,209 |
| 2022-06-03 | 1,179 | 1,209 | 1,174 | 1,209 | 800 | 1,209 |
| 2022-06-02 | - | - | - | 1,209 | - | 1,209 |
| 2022-06-01 | - | - | - | 1,209 | - | 1,209 |
| 2022-05-31 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
| 2022-05-30 | - | - | - | 1,199 | - | 1,199 |
| 2022-05-27 | - | - | - | 1,199 | - | 1,199 |
| 2022-05-26 | 1,194 | 1,199 | 1,189 | 1,199 | 1,100 | 1,199 |
| 2022-05-25 | 1,224 | 1,224 | 1,194 | 1,224 | 400 | 1,224 |
| 2022-05-24 | 1,250 | 1,250 | 1,224 | 1,224 | 300 | 1,224 |
| 2022-05-23 | - | - | - | 1,250 | - | 1,250 |
| 2022-05-20 | 1,250 | 1,250 | 1,249 | 1,250 | 300 | 1,250 |
| 2022-05-19 | - | - | - | 1,237 | - | 1,237 |
| 2022-05-18 | 1,232 | 1,237 | 1,232 | 1,237 | 800 | 1,237 |
| 2022-05-17 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-16 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-13 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-12 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-11 | - | - | - | 1,232 | - | 1,232 |
| 2022-05-10 | 1,202 | 1,232 | 1,202 | 1,232 | 200 | 1,232 |
| 2022-05-09 | - | - | - | 1,262 | - | 1,262 |
| 2022-05-06 | 1,268 | 1,268 | 1,262 | 1,262 | 400 | 1,262 |
| 2022-05-02 | - | - | - | 1,247 | - | 1,247 |
| 2022-04-28 | 1,207 | 1,247 | 1,207 | 1,247 | 400 | 1,247 |
| 2022-04-27 | - | - | - | 1,224 | - | 1,224 |
| 2022-04-26 | 1,224 | 1,224 | 1,224 | 1,224 | 100 | 1,224 |
| 2022-04-25 | - | - | - | 1,194 | - | 1,194 |
| 2022-04-22 | 1,194 | 1,194 | 1,194 | 1,194 | 600 | 1,194 |
| 2022-04-21 | 1,167 | 1,196 | 1,156 | 1,196 | 1,000 | 1,196 |
| 2022-04-20 | - | - | - | 1,197 | - | 1,197 |
| 2022-04-19 | 1,197 | 1,197 | 1,197 | 1,197 | 100 | 1,197 |
| 2022-04-18 | 1,205 | 1,205 | 1,205 | 1,205 | 300 | 1,205 |
| 2022-04-15 | - | - | - | 1,208 | - | 1,208 |
| 2022-04-14 | 1,203 | 1,208 | 1,203 | 1,208 | 500 | 1,208 |
| 2022-04-13 | 1,203 | 1,203 | 1,200 | 1,200 | 600 | 1,200 |
| 2022-04-12 | - | - | - | 1,233 | - | 1,233 |
| 2022-04-11 | 1,230 | 1,233 | 1,230 | 1,233 | 200 | 1,233 |
| 2022-04-08 | 1,260 | 1,260 | 1,240 | 1,240 | 200 | 1,240 |
| 2022-04-07 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2022-04-06 | - | - | - | 1,288 | - | 1,288 |
| 2022-04-05 | 1,261 | 1,288 | 1,261 | 1,288 | 300 | 1,288 |
| 2022-04-04 | 1,260 | 1,261 | 1,255 | 1,261 | 900 | 1,261 |
| 2022-04-01 | - | - | - | 1,315 | - | 1,315 |
| 2022-03-31 | 1,310 | 1,315 | 1,230 | 1,315 | 800 | 1,315 |
| 2022-03-30 | 1,360 | 1,360 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2022-03-29 | 1,330 | 1,330 | 1,300 | 1,311 | 400 | 1,311 |
| 2022-03-28 | 1,330 | 1,342 | 1,300 | 1,300 | 900 | 1,300 |
| 2022-03-25 | 1,360 | 1,360 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2022-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2022-03-23 | 1,425 | 1,425 | 1,360 | 1,360 | 2,500 | 1,360 |
| 2022-03-22 | - | - | - | 1,455 | - | 1,455 |
| 2022-03-18 | - | - | - | 1,455 | - | 1,455 |
| 2022-03-17 | 1,433 | 1,485 | 1,405 | 1,455 | 1,000 | 1,455 |
| 2022-03-16 | - | - | - | 1,463 | - | 1,463 |
| 2022-03-15 | 1,432 | 1,463 | 1,432 | 1,463 | 500 | 1,463 |
| 2022-03-14 | 1,461 | 1,509 | 1,461 | 1,470 | 800 | 1,470 |
| 2022-03-11 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-10 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-09 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-08 | - | - | - | 1,501 | - | 1,501 |
| 2022-03-07 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2022-03-04 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2022-03-03 | - | - | - | 1,503 | - | 1,503 |
| 2022-03-02 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2022-03-01 | 1,500 | 1,546 | 1,480 | 1,543 | 400 | 1,543 |
| 2022-02-28 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-25 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-24 | 1,500 | 1,540 | 1,500 | 1,540 | 200 | 1,540 |
| 2022-02-22 | 1,540 | 1,540 | 1,500 | 1,540 | 800 | 1,540 |
| 2022-02-21 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-18 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-17 | 1,500 | 1,540 | 1,500 | 1,540 | 300 | 1,540 |
| 2022-02-16 | 1,500 | 1,540 | 1,500 | 1,540 | 500 | 1,540 |
| 2022-02-15 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-14 | 1,500 | 1,540 | 1,500 | 1,540 | 300 | 1,540 |
| 2022-02-10 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2022-02-09 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-08 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-07 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-04 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-03 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-02 | - | - | - | 1,530 | - | 1,530 |
| 2022-02-01 | - | - | - | 1,530 | - | 1,530 |
| 2022-01-31 | - | - | - | 1,530 | - | 1,530 |
| 2022-01-28 | 1,491 | 1,530 | 1,491 | 1,530 | 300 | 1,530 |
| 2022-01-27 | 1,501 | 1,531 | 1,501 | 1,531 | 200 | 1,531 |
| 2022-01-26 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-25 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2022-01-24 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-21 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-20 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-19 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-18 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-17 | - | - | - | 1,541 | - | 1,541 |
| 2022-01-14 | 1,503 | 1,541 | 1,503 | 1,541 | 200 | 1,541 |
| 2022-01-13 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-12 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-11 | - | - | - | 1,540 | - | 1,540 |
| 2022-01-07 | 1,539 | 1,540 | 1,504 | 1,540 | 1,000 | 1,540 |
| 2022-01-06 | 1,504 | 1,539 | 1,504 | 1,539 | 200 | 1,539 |
| 2022-01-05 | 1,559 | 1,559 | 1,540 | 1,554 | 500 | 1,554 |
| 2022-01-04 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
