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 |
|---|---|---|---|---|---|
| 2005/12/30 | 318 | 322 | 316 | 322 | 14,000 |
| 2005/12/29 | 323 | 323 | 315 | 320 | 17,000 |
| 2005/12/28 | 328 | 332 | 318 | 324 | 95,000 |
| 2005/12/27 | 315 | 341 | 315 | 336 | 212,000 |
| 2005/12/26 | 326 | 326 | 319 | 320 | 21,000 |
| 2005/12/22 | 328 | 328 | 321 | 326 | 10,000 |
| 2005/12/21 | 321 | 325 | 320 | 325 | 12,000 |
| 2005/12/20 | 329 | 329 | 322 | 329 | 13,000 |
| 2005/12/19 | 334 | 334 | 320 | 321 | 18,000 |
| 2005/12/16 | 329 | 336 | 329 | 330 | 13,000 |
| 2005/12/15 | 328 | 333 | 328 | 333 | 5,000 |
| 2005/12/14 | 348 | 348 | 330 | 335 | 30,000 |
| 2005/12/13 | 354 | 355 | 348 | 348 | 33,000 |
| 2005/12/12 | 360 | 369 | 324 | 369 | 349,000 |
| 2005/12/09 | 310 | 343 | 309 | 343 | 143,000 |
| 2005/12/08 | 311 | 319 | 310 | 310 | 11,000 |
| 2005/12/07 | 317 | 317 | 310 | 310 | 5,000 |
| 2005/12/06 | 311 | 317 | 307 | 315 | 16,000 |
| 2005/12/05 | 315 | 315 | 310 | 310 | 8,000 |
| 2005/12/02 | 315 | 315 | 305 | 315 | 10,000 |
| 2005/12/01 | 315 | 315 | 298 | 315 | 17,000 |
| 2005/11/30 | 308 | 318 | 308 | 310 | 3,000 |
| 2005/11/29 | 313 | 313 | 310 | 310 | 7,000 |
| 2005/11/28 | 310 | 313 | 302 | 313 | 28,000 |
| 2005/11/25 | 326 | 326 | 320 | 320 | 5,000 |
| 2005/11/24 | 326 | 327 | 325 | 327 | 34,000 |
| 2005/11/22 | 326 | 328 | 326 | 328 | 2,000 |
| 2005/11/21 | 325 | 330 | 325 | 330 | 9,000 |
| 2005/11/18 | 325 | 332 | 325 | 330 | 16,000 |
| 2005/11/17 | 327 | 329 | 320 | 329 | 13,000 |
| 2005/11/16 | 322 | 329 | 320 | 329 | 13,000 |
| 2005/11/15 | 326 | 328 | 323 | 325 | 13,000 |
| 2005/11/14 | 330 | 335 | 330 | 331 | 13,000 |
| 2005/11/11 | 324 | 335 | 324 | 335 | 28,000 |
| 2005/11/10 | 327 | 339 | 327 | 327 | 16,000 |
| 2005/11/09 | 335 | 340 | 330 | 339 | 27,000 |
| 2005/11/08 | 324 | 332 | 320 | 330 | 33,000 |
| 2005/11/07 | 322 | 322 | 309 | 311 | 9,000 |
| 2005/11/04 | 325 | 325 | 323 | 323 | 2,000 |
| 2005/11/02 | 328 | 328 | 320 | 320 | 21,000 |
| 2005/11/01 | 320 | 330 | 320 | 328 | 5,000 |
| 2005/10/31 | 325 | 334 | 316 | 325 | 59,000 |
| 2005/10/28 | 310 | 317 | 310 | 317 | 18,000 |
| 2005/10/27 | 308 | 310 | 307 | 310 | 4,000 |
| 2005/10/26 | 301 | 307 | 300 | 307 | 6,000 |
| 2005/10/25 | 303 | 304 | 294 | 304 | 13,000 |
| 2005/10/24 | 299 | 304 | 299 | 304 | 2,000 |
| 2005/10/21 | 295 | 304 | 295 | 304 | 9,000 |
| 2005/10/20 | 309 | 310 | 302 | 302 | 46,000 |
| 2005/10/19 | 303 | 307 | 303 | 304 | 21,000 |
| 2005/10/18 | 304 | 304 | 303 | 303 | 5,000 |
| 2005/10/17 | 305 | 306 | 304 | 304 | 6,000 |
| 2005/10/14 | 305 | 310 | 302 | 310 | 3,000 |
| 2005/10/13 | 312 | 312 | 302 | 308 | 7,000 |
| 2005/10/12 | 308 | 310 | 307 | 310 | 12,000 |
| 2005/10/11 | 312 | 312 | 305 | 305 | 6,000 |
| 2005/10/07 | 307 | 312 | 302 | 307 | 19,000 |
| 2005/10/06 | 313 | 313 | 307 | 312 | 11,000 |
| 2005/10/05 | 305 | 313 | 305 | 313 | 9,000 |
| 2005/10/04 | 316 | 317 | 305 | 310 | 23,000 |
| 2005/10/03 | 310 | 313 | 308 | 313 | 16,000 |
| 2005/09/30 | 318 | 318 | 308 | 308 | 11,000 |
| 2005/09/29 | 322 | 322 | 300 | 306 | 40,000 |
| 2005/09/28 | 319 | 322 | 308 | 308 | 20,000 |
| 2005/09/27 | 335 | 335 | 322 | 322 | 20,000 |
| 2005/09/26 | 332 | 336 | 328 | 336 | 11,000 |
| 2005/09/22 | 333 | 348 | 328 | 333 | 56,000 |
| 2005/09/21 | 339 | 363 | 334 | 338 | 246,000 |
| 2005/09/20 | 326 | 345 | 326 | 330 | 267,000 |
| 2005/09/16 | 290 | 362 | 290 | 324 | 745,000 |
| 2005/09/15 | 289 | 295 | 289 | 292 | 17,000 |
| 2005/09/14 | 285 | 289 | 285 | 289 | 7,000 |
| 2005/09/13 | 287 | 289 | 280 | 289 | 30,000 |
| 2005/09/12 | 295 | 295 | 285 | 285 | 15,000 |
| 2005/09/09 | 287 | 287 | 282 | 287 | 13,000 |
| 2005/09/08 | 281 | 284 | 280 | 284 | 13,000 |
| 2005/09/07 | 283 | 283 | 280 | 280 | 9,000 |
| 2005/09/06 | 280 | 286 | 279 | 280 | 40,000 |
| 2005/09/05 | 292 | 292 | 286 | 288 | 16,000 |
| 2005/09/02 | 293 | 293 | 292 | 292 | 7,000 |
| 2005/09/01 | 290 | 297 | 290 | 295 | 15,000 |
| 2005/08/31 | 291 | 291 | 291 | 291 | 3,000 |
| 2005/08/30 | 295 | 295 | 293 | 293 | 12,000 |
| 2005/08/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/08/26 | 300 | 300 | 295 | 295 | 2,000 |
| 2005/08/25 | 303 | 303 | 293 | 293 | 35,000 |
| 2005/08/24 | 300 | 303 | 300 | 303 | 3,000 |
| 2005/08/23 | 304 | 304 | 300 | 300 | 6,000 |
| 2005/08/22 | 304 | 304 | 300 | 300 | 11,000 |
| 2005/08/19 | 290 | 295 | 290 | 292 | 19,000 |
| 2005/08/18 | 290 | 291 | 290 | 290 | 10,000 |
| 2005/08/17 | 295 | 295 | 291 | 291 | 12,000 |
| 2005/08/16 | 302 | 302 | 295 | 295 | 5,000 |
| 2005/08/15 | 296 | 302 | 295 | 302 | 13,000 |
| 2005/08/11 | 299 | 306 | 299 | 303 | 15,000 |
| 2005/08/10 | 300 | 300 | 297 | 297 | 15,000 |
| 2005/08/09 | 301 | 301 | 297 | 297 | 5,000 |
| 2005/08/08 | 293 | 301 | 292 | 294 | 23,000 |
| 2005/08/05 | 291 | 293 | 290 | 290 | 20,000 |
| 2005/08/04 | 292 | 298 | 292 | 294 | 18,000 |
| 2005/08/03 | 294 | 294 | 291 | 291 | 14,000 |
| 2005/08/02 | 295 | 295 | 293 | 293 | 7,000 |
| 2005/08/01 | 301 | 301 | 291 | 295 | 27,000 |
| 2005/07/29 | 295 | 303 | 291 | 300 | 13,000 |
| 2005/07/28 | 304 | 305 | 300 | 300 | 26,000 |
| 2005/07/27 | 312 | 312 | 296 | 301 | 14,000 |
| 2005/07/26 | 313 | 316 | 301 | 316 | 24,000 |
| 2005/07/25 | 311 | 314 | 311 | 314 | 7,000 |
| 2005/07/22 | 311 | 311 | 311 | 311 | 5,000 |
| 2005/07/21 | 315 | 315 | 311 | 311 | 9,000 |
| 2005/07/20 | 315 | 317 | 311 | 314 | 48,000 |
| 2005/07/19 | 315 | 320 | 311 | 312 | 64,000 |
| 2005/07/15 | 310 | 315 | 308 | 315 | 12,000 |
| 2005/07/14 | 308 | 313 | 306 | 306 | 15,000 |
| 2005/07/13 | 310 | 313 | 310 | 310 | 9,000 |
| 2005/07/12 | 313 | 313 | 307 | 313 | 7,000 |
| 2005/07/11 | 310 | 318 | 310 | 313 | 10,000 |
| 2005/07/08 | 310 | 315 | 310 | 310 | 7,000 |
| 2005/07/07 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/07/06 | 320 | 329 | 320 | 329 | 7,000 |
| 2005/07/05 | 325 | 329 | 320 | 325 | 7,000 |
| 2005/07/04 | 329 | 329 | 329 | 329 | 2,000 |
| 2005/07/01 | 321 | 330 | 320 | 330 | 7,000 |
| 2005/06/30 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/06/29 | 335 | 335 | 320 | 330 | 7,000 |
| 2005/06/28 | 320 | 330 | 317 | 330 | 6,000 |
| 2005/06/27 | 315 | 330 | 315 | 330 | 3,000 |
| 2005/06/24 | 330 | 335 | 325 | 330 | 12,000 |
| 2005/06/23 | 336 | 340 | 335 | 340 | 29,000 |
| 2005/06/22 | 320 | 335 | 320 | 335 | 36,000 |
| 2005/06/21 | 308 | 330 | 308 | 325 | 40,000 |
| 2005/06/20 | 320 | 320 | 309 | 309 | 5,000 |
| 2005/06/17 | 323 | 323 | 317 | 322 | 30,000 |
| 2005/06/16 | 310 | 319 | 305 | 318 | 21,000 |
| 2005/06/15 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/06/14 | 305 | 305 | 298 | 304 | 17,000 |
| 2005/06/13 | 322 | 322 | 290 | 295 | 18,000 |
| 2005/06/10 | 314 | 320 | 309 | 309 | 12,000 |
| 2005/06/09 | 319 | 320 | 304 | 309 | 12,000 |
| 2005/06/08 | 306 | 320 | 300 | 310 | 65,000 |
| 2005/06/07 | 301 | 334 | 301 | 310 | 141,000 |
| 2005/06/06 | 292 | 301 | 292 | 301 | 51,000 |
| 2005/06/03 | 290 | 293 | 290 | 293 | 2,000 |
| 2005/06/02 | 285 | 294 | 280 | 294 | 7,000 |
| 2005/06/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/05/31 | 295 | 295 | 281 | 281 | 5,000 |
| 2005/05/30 | 285 | 294 | 285 | 294 | 9,000 |
| 2005/05/27 | 280 | 285 | 274 | 284 | 6,000 |
| 2005/05/26 | 274 | 281 | 274 | 281 | 8,000 |
| 2005/05/25 | 290 | 290 | 275 | 290 | 16,000 |
| 2005/05/24 | 299 | 299 | 290 | 295 | 42,000 |
| 2005/05/23 | 280 | 305 | 279 | 295 | 87,000 |
| 2005/05/20 | 269 | 270 | 259 | 270 | 4,000 |
| 2005/05/19 | 269 | 270 | 269 | 270 | 2,000 |
| 2005/05/18 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/05/17 | 269 | 269 | 256 | 266 | 3,000 |
| 2005/05/16 | 270 | 270 | 265 | 269 | 6,000 |
| 2005/05/13 | 269 | 269 | 269 | 269 | 4,000 |
| 2005/05/12 | 266 | 269 | 265 | 269 | 16,000 |
| 2005/05/11 | 269 | 269 | 265 | 265 | 21,000 |
| 2005/05/10 | 270 | 280 | 265 | 280 | 5,000 |
| 2005/05/09 | 276 | 280 | 276 | 280 | 7,000 |
| 2005/05/06 | 279 | 287 | 275 | 287 | 10,000 |
| 2005/05/02 | 274 | 289 | 274 | 289 | 2,000 |
| 2005/04/28 | 290 | 290 | 289 | 289 | 2,000 |
| 2005/04/27 | 276 | 277 | 276 | 277 | 51,000 |
| 2005/04/26 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/04/25 | 280 | 280 | 277 | 277 | 4,000 |
| 2005/04/22 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/04/21 | 295 | 296 | 265 | 290 | 39,000 |
| 2005/04/20 | 275 | 280 | 275 | 280 | 8,000 |
| 2005/04/19 | 242 | 242 | 242 | 242 | 3,000 |
| 2005/04/18 | 247 | 249 | 247 | 247 | 8,000 |
| 2005/04/15 | 278 | 280 | 266 | 275 | 12,000 |
| 2005/04/14 | 275 | 280 | 275 | 278 | 13,000 |
| 2005/04/13 | 297 | 299 | 295 | 295 | 18,000 |
| 2005/04/12 | 286 | 299 | 286 | 295 | 26,000 |
| 2005/04/11 | 300 | 305 | 280 | 296 | 40,000 |
| 2005/04/08 | 301 | 302 | 292 | 302 | 32,000 |
| 2005/04/07 | 292 | 309 | 281 | 300 | 122,000 |
| 2005/04/06 | 273 | 285 | 273 | 285 | 44,000 |
| 2005/04/05 | 276 | 278 | 269 | 277 | 29,000 |
| 2005/04/04 | 269 | 277 | 265 | 275 | 42,000 |
| 2005/04/01 | 261 | 269 | 261 | 269 | 17,000 |
| 2005/03/31 | 257 | 261 | 257 | 260 | 6,000 |
| 2005/03/30 | 257 | 258 | 257 | 258 | 3,000 |
| 2005/03/29 | 245 | 258 | 245 | 258 | 3,000 |
| 2005/03/28 | 263 | 263 | 248 | 255 | 7,000 |
| 2005/03/25 | 264 | 264 | 256 | 264 | 17,000 |
| 2005/03/24 | 254 | 264 | 254 | 264 | 23,000 |
| 2005/03/23 | 249 | 255 | 245 | 255 | 16,000 |
| 2005/03/22 | 247 | 250 | 246 | 247 | 7,000 |
| 2005/03/18 | 240 | 246 | 235 | 246 | 14,000 |
| 2005/03/17 | 250 | 250 | 237 | 246 | 28,000 |
| 2005/03/16 | 258 | 258 | 250 | 256 | 8,000 |
| 2005/03/15 | 266 | 266 | 259 | 259 | 14,000 |
| 2005/03/14 | 272 | 272 | 257 | 262 | 12,000 |
| 2005/03/11 | 257 | 257 | 252 | 257 | 9,000 |
| 2005/03/10 | 262 | 262 | 252 | 253 | 16,000 |
| 2005/03/09 | 271 | 277 | 251 | 263 | 98,000 |
| 2005/03/08 | 282 | 283 | 270 | 270 | 113,000 |
| 2005/03/07 | 255 | 273 | 251 | 272 | 106,000 |
| 2005/03/04 | 230 | 249 | 230 | 240 | 46,000 |
| 2005/03/03 | 230 | 230 | 226 | 226 | 8,000 |
| 2005/03/02 | 228 | 231 | 228 | 230 | 25,000 |
| 2005/03/01 | 225 | 225 | 225 | 225 | 4,000 |
| 2005/02/28 | 230 | 230 | 228 | 228 | 4,000 |
| 2005/02/25 | 229 | 229 | 225 | 225 | 2,000 |
| 2005/02/23 | 230 | 234 | 230 | 230 | 14,000 |
| 2005/02/22 | 225 | 230 | 220 | 230 | 14,000 |
| 2005/02/21 | 231 | 231 | 229 | 229 | 12,000 |
| 2005/02/18 | 232 | 235 | 229 | 230 | 20,000 |
| 2005/02/17 | 226 | 235 | 226 | 229 | 14,000 |
| 2005/02/16 | 226 | 226 | 225 | 226 | 8,000 |
| 2005/02/15 | 235 | 237 | 225 | 225 | 15,000 |
| 2005/02/14 | 228 | 230 | 228 | 230 | 2,000 |
| 2005/02/10 | 224 | 224 | 224 | 224 | 5,000 |
| 2005/02/09 | 227 | 230 | 227 | 230 | 11,000 |
| 2005/02/08 | 230 | 230 | 225 | 226 | 10,000 |
| 2005/02/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2005/02/04 | 230 | 232 | 230 | 230 | 9,000 |
| 2005/02/03 | 226 | 232 | 226 | 232 | 6,000 |
| 2005/02/02 | 239 | 239 | 225 | 226 | 7,000 |
| 2005/02/01 | 236 | 236 | 225 | 225 | 9,000 |
| 2005/01/31 | 235 | 240 | 235 | 235 | 7,000 |
| 2005/01/28 | 234 | 239 | 234 | 235 | 14,000 |
| 2005/01/27 | 245 | 247 | 239 | 239 | 14,000 |
| 2005/01/26 | 238 | 245 | 238 | 245 | 15,000 |
| 2005/01/25 | 236 | 236 | 227 | 233 | 16,000 |
| 2005/01/24 | 235 | 240 | 235 | 240 | 14,000 |
| 2005/01/21 | 241 | 245 | 238 | 242 | 22,000 |
| 2005/01/20 | 239 | 256 | 239 | 244 | 43,000 |
| 2005/01/19 | 238 | 254 | 238 | 243 | 109,000 |
| 2005/01/18 | 224 | 240 | 220 | 240 | 73,000 |
| 2005/01/17 | 229 | 229 | 210 | 215 | 36,000 |
| 2005/01/14 | 222 | 224 | 217 | 224 | 6,000 |
| 2005/01/13 | 234 | 234 | 222 | 222 | 4,000 |
| 2005/01/12 | 217 | 241 | 217 | 229 | 55,000 |
| 2005/01/11 | 224 | 224 | 217 | 217 | 5,000 |
| 2005/01/07 | 225 | 225 | 220 | 220 | 16,000 |
| 2005/01/06 | 217 | 220 | 215 | 215 | 21,000 |
| 2005/01/05 | 209 | 218 | 209 | 217 | 6,000 |
| 2005/01/04 | 217 | 217 | 207 | 207 | 2,000 |