イクヨ(7273)の株価時系列情報
イクヨ(7273)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 292 | 292 | 292 | 292 | 3,000 |
1997/12/26 | 292 | 292 | 292 | 292 | 2,000 |
1997/12/25 | 292 | 292 | 292 | 292 | 11,000 |
1997/12/24 | 299 | 299 | 292 | 292 | 4,000 |
1997/12/22 | 300 | 300 | 299 | 299 | 7,000 |
1997/12/18 | 300 | 301 | 300 | 301 | 6,000 |
1997/12/17 | 299 | 300 | 299 | 300 | 11,000 |
1997/12/16 | 299 | 299 | 299 | 299 | 5,000 |
1997/12/15 | 300 | 300 | 299 | 299 | 6,000 |
1997/12/12 | 300 | 300 | 300 | 300 | 6,000 |
1997/12/11 | 324 | 324 | 300 | 300 | 4,000 |
1997/12/10 | 319 | 319 | 319 | 319 | 2,000 |
1997/12/09 | 320 | 320 | 320 | 320 | 2,000 |
1997/12/08 | 348 | 348 | 348 | 348 | 5,000 |
1997/12/05 | 348 | 348 | 348 | 348 | 20,000 |
1997/12/04 | 300 | 300 | 298 | 298 | 2,000 |
1997/12/03 | 297 | 305 | 297 | 300 | 10,000 |
1997/12/02 | 297 | 305 | 297 | 297 | 13,000 |
1997/12/01 | 318 | 318 | 297 | 297 | 14,000 |
1997/11/28 | 310 | 320 | 310 | 318 | 5,000 |
1997/11/27 | 330 | 330 | 330 | 330 | 2,000 |
1997/11/26 | 340 | 340 | 340 | 340 | 2,000 |
1997/11/25 | 370 | 370 | 360 | 360 | 8,000 |
1997/11/21 | 381 | 381 | 380 | 380 | 10,000 |
1997/11/20 | 390 | 390 | 381 | 381 | 3,000 |
1997/11/19 | 401 | 401 | 390 | 390 | 9,000 |
1997/11/18 | 400 | 400 | 400 | 400 | 3,000 |
1997/11/17 | 395 | 400 | 395 | 400 | 8,000 |
1997/11/14 | 395 | 395 | 395 | 395 | 1,000 |
1997/11/13 | 405 | 405 | 395 | 395 | 4,000 |
1997/11/12 | 406 | 406 | 406 | 406 | 1,000 |
1997/11/11 | 406 | 406 | 406 | 406 | 3,000 |
1997/11/10 | 406 | 406 | 405 | 406 | 4,000 |
1997/11/07 | 408 | 408 | 408 | 408 | 3,000 |
1997/11/06 | 429 | 429 | 429 | 429 | 2,000 |
1997/11/05 | 424 | 429 | 424 | 429 | 4,000 |
1997/11/04 | 424 | 424 | 424 | 424 | 1,000 |
1997/10/31 | 426 | 426 | 422 | 426 | 7,000 |
1997/10/30 | 426 | 426 | 426 | 426 | 3,000 |
1997/10/29 | 411 | 426 | 411 | 426 | 5,000 |
1997/10/28 | 418 | 418 | 406 | 406 | 3,000 |
1997/10/27 | 440 | 440 | 430 | 431 | 10,000 |
1997/10/24 | 431 | 440 | 431 | 440 | 4,000 |
1997/10/23 | 432 | 453 | 432 | 450 | 9,000 |
1997/10/22 | 400 | 431 | 400 | 430 | 8,000 |
1997/10/21 | 385 | 399 | 385 | 395 | 20,000 |
1997/10/20 | 385 | 385 | 380 | 380 | 20,000 |
1997/10/17 | 399 | 399 | 380 | 385 | 19,000 |
1997/10/16 | 390 | 395 | 390 | 395 | 8,000 |
1997/10/15 | 399 | 399 | 390 | 390 | 7,000 |
1997/10/14 | 402 | 402 | 398 | 399 | 38,000 |
1997/10/13 | 405 | 405 | 402 | 402 | 8,000 |
1997/10/09 | 403 | 405 | 400 | 405 | 26,000 |
1997/10/08 | 390 | 395 | 390 | 393 | 28,000 |
1997/10/07 | 390 | 390 | 385 | 386 | 14,000 |
1997/10/06 | 403 | 403 | 390 | 390 | 6,000 |
1997/10/03 | 419 | 419 | 390 | 400 | 61,000 |
1997/10/02 | 435 | 435 | 421 | 421 | 4,000 |
1997/09/30 | 455 | 455 | 450 | 450 | 3,000 |
1997/09/26 | 470 | 470 | 470 | 470 | 7,000 |
1997/09/25 | 484 | 484 | 470 | 470 | 5,000 |
1997/09/24 | 494 | 494 | 485 | 485 | 10,000 |
1997/09/22 | 499 | 499 | 490 | 490 | 18,000 |
1997/09/19 | 506 | 506 | 499 | 500 | 29,000 |
1997/09/18 | 525 | 525 | 500 | 505 | 18,000 |
1997/09/17 | 525 | 525 | 525 | 525 | 2,000 |
1997/09/16 | 540 | 540 | 540 | 540 | 3,000 |
1997/09/12 | 540 | 540 | 540 | 540 | 3,000 |
1997/09/11 | 540 | 540 | 540 | 540 | 7,000 |
1997/09/10 | 531 | 540 | 530 | 540 | 18,000 |
1997/09/09 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/03 | 530 | 530 | 530 | 530 | 11,000 |
1997/09/02 | 530 | 530 | 530 | 530 | 3,000 |
1997/09/01 | 540 | 540 | 540 | 540 | 1,000 |
1997/08/29 | 550 | 550 | 550 | 550 | 3,000 |
1997/08/28 | 540 | 540 | 540 | 540 | 5,000 |
1997/08/26 | 585 | 585 | 570 | 570 | 8,000 |
1997/08/25 | 595 | 595 | 585 | 585 | 10,000 |
1997/08/21 | 614 | 614 | 595 | 595 | 5,000 |
1997/08/20 | 615 | 615 | 615 | 615 | 3,000 |
1997/08/19 | 625 | 625 | 625 | 625 | 4,000 |
1997/08/15 | 648 | 648 | 648 | 648 | 1,000 |
1997/08/12 | 649 | 649 | 649 | 649 | 1,000 |
1997/08/11 | 649 | 649 | 649 | 649 | 2,000 |
1997/08/08 | 649 | 649 | 649 | 649 | 1,000 |
1997/08/07 | 649 | 649 | 649 | 649 | 1,000 |
1997/08/06 | 670 | 670 | 670 | 670 | 3,000 |
1997/08/05 | 680 | 680 | 670 | 670 | 8,000 |
1997/08/04 | 699 | 699 | 699 | 699 | 1,000 |
1997/08/01 | 700 | 700 | 700 | 700 | 7,000 |
1997/07/29 | 699 | 700 | 699 | 700 | 2,000 |
1997/07/28 | 700 | 705 | 700 | 705 | 9,000 |
1997/07/25 | 746 | 746 | 730 | 730 | 15,000 |
1997/07/24 | 730 | 736 | 730 | 736 | 3,000 |
1997/07/23 | 759 | 765 | 759 | 765 | 2,000 |
1997/07/22 | 769 | 769 | 769 | 769 | 1,000 |
1997/07/17 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/11 | 777 | 777 | 777 | 777 | 2,000 |
1997/07/09 | 810 | 810 | 810 | 810 | 12,000 |
1997/07/08 | 780 | 780 | 775 | 775 | 4,000 |
1997/07/04 | 830 | 830 | 820 | 820 | 3,000 |
1997/07/03 | 825 | 825 | 820 | 820 | 9,000 |
1997/07/02 | 835 | 835 | 830 | 830 | 7,000 |
1997/07/01 | 830 | 835 | 830 | 835 | 4,000 |
1997/06/30 | 835 | 835 | 835 | 835 | 1,000 |
1997/06/27 | 826 | 826 | 825 | 825 | 5,000 |
1997/06/26 | 826 | 826 | 825 | 826 | 7,000 |
1997/06/25 | 826 | 826 | 826 | 826 | 2,000 |
1997/06/24 | 830 | 830 | 825 | 825 | 2,000 |
1997/06/23 | 850 | 850 | 830 | 830 | 4,000 |
1997/06/20 | 831 | 831 | 830 | 830 | 3,000 |
1997/06/19 | 831 | 831 | 831 | 831 | 1,000 |
1997/06/18 | 860 | 869 | 860 | 869 | 3,000 |
1997/06/17 | 850 | 850 | 820 | 820 | 3,000 |
1997/06/16 | 870 | 870 | 850 | 850 | 6,000 |
1997/06/13 | 850 | 850 | 850 | 850 | 8,000 |
1997/06/12 | 870 | 870 | 850 | 850 | 5,000 |
1997/06/11 | 870 | 870 | 860 | 860 | 3,000 |
1997/06/10 | 870 | 870 | 870 | 870 | 3,000 |
1997/06/09 | 870 | 870 | 870 | 870 | 3,000 |
1997/06/06 | 861 | 889 | 860 | 889 | 3,000 |
1997/06/05 | 861 | 861 | 860 | 860 | 4,000 |
1997/06/04 | 868 | 868 | 860 | 860 | 3,000 |
1997/06/03 | 858 | 858 | 858 | 858 | 1,000 |
1997/06/02 | 855 | 855 | 855 | 855 | 2,000 |
1997/05/30 | 900 | 900 | 880 | 880 | 4,000 |
1997/05/29 | 920 | 920 | 900 | 900 | 7,000 |
1997/05/28 | 950 | 950 | 950 | 950 | 7,000 |
1997/05/27 | 950 | 950 | 950 | 950 | 1,000 |
1997/05/26 | 936 | 945 | 930 | 945 | 9,000 |
1997/05/23 | 920 | 930 | 920 | 925 | 5,000 |
1997/05/22 | 890 | 910 | 890 | 900 | 7,000 |
1997/05/21 | 881 | 886 | 881 | 883 | 9,000 |
1997/05/20 | 900 | 900 | 880 | 880 | 14,000 |
1997/05/19 | 860 | 860 | 860 | 860 | 1,000 |
1997/05/16 | 857 | 857 | 851 | 851 | 3,000 |
1997/05/15 | 860 | 860 | 855 | 857 | 4,000 |
1997/05/12 | 851 | 851 | 851 | 851 | 1,000 |
1997/05/09 | 880 | 880 | 871 | 871 | 2,000 |
1997/05/08 | 900 | 900 | 880 | 880 | 3,000 |
1997/05/07 | 900 | 900 | 891 | 900 | 7,000 |
1997/05/06 | 900 | 900 | 900 | 900 | 4,000 |
1997/05/02 | 841 | 860 | 841 | 860 | 8,000 |
1997/05/01 | 810 | 831 | 810 | 831 | 14,000 |
1997/04/30 | 820 | 820 | 820 | 820 | 1,000 |
1997/04/28 | 828 | 828 | 823 | 823 | 2,000 |
1997/04/25 | 822 | 824 | 822 | 824 | 8,000 |
1997/04/24 | 831 | 840 | 812 | 812 | 17,000 |
1997/04/22 | 787 | 801 | 787 | 801 | 2,000 |
1997/04/18 | 740 | 741 | 740 | 741 | 4,000 |
1997/04/17 | 752 | 752 | 740 | 740 | 4,000 |
1997/04/16 | 740 | 740 | 740 | 740 | 3,000 |
1997/04/15 | 741 | 741 | 740 | 740 | 2,000 |
1997/04/14 | 751 | 751 | 751 | 751 | 6,000 |
1997/04/10 | 804 | 820 | 804 | 811 | 14,000 |
1997/04/08 | 854 | 854 | 854 | 854 | 1,000 |
1997/04/04 | 880 | 880 | 874 | 874 | 7,000 |
1997/04/03 | 885 | 885 | 885 | 885 | 3,000 |
1997/04/02 | 883 | 883 | 880 | 880 | 9,000 |
1997/04/01 | 885 | 885 | 885 | 885 | 4,000 |
1997/03/31 | 902 | 902 | 885 | 885 | 7,000 |
1997/03/28 | 890 | 892 | 881 | 892 | 7,000 |
1997/03/27 | 869 | 890 | 868 | 890 | 9,000 |
1997/03/26 | 881 | 881 | 869 | 869 | 4,000 |
1997/03/25 | 901 | 901 | 880 | 880 | 18,000 |
1997/03/24 | 880 | 901 | 880 | 900 | 24,000 |
1997/03/19 | 950 | 950 | 950 | 950 | 7,000 |
1997/03/18 | 1,040 | 1,040 | 1,000 | 1,000 | 63,000 |