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 |
|---|---|---|---|---|---|
| 2003/12/30 | 370 | 388 | 370 | 375 | 22,000 |
| 2003/12/29 | 340 | 374 | 337 | 374 | 68,000 |
| 2003/12/26 | 314 | 340 | 314 | 335 | 106,000 |
| 2003/12/25 | 290 | 309 | 286 | 309 | 59,000 |
| 2003/12/24 | 310 | 310 | 300 | 300 | 68,000 |
| 2003/12/22 | 332 | 332 | 312 | 320 | 59,000 |
| 2003/12/19 | 344 | 344 | 335 | 336 | 22,000 |
| 2003/12/18 | 354 | 357 | 346 | 346 | 57,000 |
| 2003/12/17 | 353 | 357 | 352 | 357 | 8,000 |
| 2003/12/16 | 369 | 369 | 351 | 357 | 11,000 |
| 2003/12/15 | 380 | 380 | 347 | 379 | 25,000 |
| 2003/12/12 | 395 | 395 | 370 | 370 | 5,000 |
| 2003/12/11 | 390 | 395 | 385 | 395 | 9,000 |
| 2003/12/10 | 369 | 387 | 345 | 387 | 25,000 |
| 2003/12/09 | 385 | 385 | 371 | 372 | 38,000 |
| 2003/12/08 | 403 | 404 | 375 | 379 | 26,000 |
| 2003/12/05 | 408 | 415 | 395 | 398 | 62,000 |
| 2003/12/04 | 361 | 415 | 335 | 393 | 120,000 |
| 2003/12/03 | 369 | 375 | 357 | 357 | 27,000 |
| 2003/12/02 | 385 | 390 | 371 | 374 | 58,000 |
| 2003/12/01 | 376 | 385 | 376 | 385 | 23,000 |
| 2003/11/28 | 400 | 405 | 390 | 391 | 26,000 |
| 2003/11/27 | 407 | 410 | 398 | 398 | 17,000 |
| 2003/11/26 | 389 | 413 | 380 | 400 | 44,000 |
| 2003/11/25 | 405 | 410 | 372 | 390 | 130,000 |
| 2003/11/21 | 441 | 444 | 417 | 435 | 43,000 |
| 2003/11/20 | 414 | 447 | 414 | 447 | 14,000 |
| 2003/11/19 | 430 | 433 | 411 | 412 | 45,000 |
| 2003/11/18 | 422 | 445 | 391 | 435 | 98,000 |
| 2003/11/17 | 510 | 510 | 450 | 455 | 44,000 |
| 2003/11/14 | 540 | 540 | 510 | 520 | 32,000 |
| 2003/11/13 | 555 | 570 | 537 | 540 | 26,000 |
| 2003/11/12 | 544 | 570 | 532 | 546 | 28,000 |
| 2003/11/11 | 582 | 582 | 527 | 550 | 90,000 |
| 2003/11/10 | 577 | 601 | 570 | 590 | 144,000 |
| 2003/11/07 | 537 | 627 | 525 | 627 | 237,000 |
| 2003/11/06 | 527 | 550 | 526 | 527 | 92,000 |
| 2003/11/05 | 533 | 535 | 518 | 525 | 40,000 |
| 2003/11/04 | 535 | 538 | 517 | 530 | 83,000 |
| 2003/10/31 | 538 | 538 | 518 | 527 | 73,000 |
| 2003/10/30 | 520 | 539 | 510 | 539 | 81,000 |
| 2003/10/29 | 499 | 520 | 481 | 510 | 102,000 |
| 2003/10/28 | 510 | 510 | 480 | 500 | 34,000 |
| 2003/10/27 | 467 | 510 | 455 | 510 | 30,000 |
| 2003/10/24 | 478 | 480 | 472 | 477 | 21,000 |
| 2003/10/23 | 490 | 490 | 470 | 480 | 55,000 |
| 2003/10/22 | 510 | 510 | 490 | 500 | 27,000 |
| 2003/10/21 | 560 | 560 | 510 | 520 | 79,000 |
| 2003/10/20 | 530 | 560 | 530 | 550 | 119,000 |
| 2003/10/17 | 529 | 530 | 519 | 530 | 62,000 |
| 2003/10/16 | 500 | 530 | 500 | 512 | 67,000 |
| 2003/10/15 | 504 | 504 | 482 | 488 | 39,000 |
| 2003/10/14 | 528 | 528 | 502 | 503 | 23,000 |
| 2003/10/10 | 530 | 535 | 522 | 528 | 72,000 |
| 2003/10/09 | 520 | 530 | 519 | 520 | 55,000 |
| 2003/10/08 | 510 | 530 | 510 | 515 | 118,000 |
| 2003/10/07 | 472 | 513 | 472 | 503 | 49,000 |
| 2003/10/06 | 479 | 479 | 463 | 477 | 53,000 |
| 2003/10/03 | 486 | 489 | 477 | 477 | 23,000 |
| 2003/10/02 | 440 | 485 | 438 | 479 | 48,000 |
| 2003/10/01 | 435 | 444 | 423 | 434 | 39,000 |
| 2003/09/30 | 445 | 450 | 438 | 447 | 17,000 |
| 2003/09/29 | 465 | 465 | 440 | 445 | 18,000 |
| 2003/09/26 | 436 | 476 | 436 | 465 | 25,000 |
| 2003/09/25 | 449 | 449 | 429 | 446 | 35,000 |
| 2003/09/24 | 478 | 488 | 460 | 467 | 26,000 |
| 2003/09/22 | 490 | 490 | 460 | 478 | 69,000 |
| 2003/09/19 | 513 | 528 | 505 | 505 | 38,000 |
| 2003/09/18 | 505 | 520 | 483 | 509 | 40,000 |
| 2003/09/17 | 519 | 519 | 500 | 508 | 86,000 |
| 2003/09/16 | 537 | 550 | 509 | 519 | 55,000 |
| 2003/09/12 | 551 | 556 | 531 | 539 | 63,000 |
| 2003/09/11 | 566 | 566 | 535 | 552 | 95,000 |
| 2003/09/10 | 507 | 570 | 507 | 566 | 318,000 |
| 2003/09/09 | 473 | 499 | 468 | 499 | 77,000 |
| 2003/09/08 | 467 | 480 | 465 | 473 | 91,000 |
| 2003/09/05 | 488 | 492 | 470 | 492 | 144,000 |
| 2003/09/04 | 519 | 519 | 498 | 498 | 67,000 |
| 2003/09/03 | 518 | 523 | 507 | 515 | 137,000 |
| 2003/09/02 | 504 | 524 | 475 | 517 | 264,000 |
| 2003/09/01 | 527 | 535 | 501 | 512 | 216,000 |
| 2003/08/29 | 493 | 530 | 493 | 517 | 394,000 |
| 2003/08/28 | 489 | 493 | 483 | 493 | 117,000 |
| 2003/08/27 | 465 | 493 | 465 | 489 | 102,000 |
| 2003/08/26 | 495 | 495 | 468 | 470 | 155,000 |
| 2003/08/25 | 460 | 500 | 458 | 490 | 324,000 |
| 2003/08/22 | 440 | 460 | 432 | 459 | 302,000 |
| 2003/08/21 | 395 | 435 | 395 | 430 | 205,000 |
| 2003/08/20 | 375 | 415 | 370 | 400 | 249,000 |
| 2003/08/19 | 369 | 373 | 360 | 370 | 81,000 |
| 2003/08/18 | 360 | 370 | 360 | 364 | 18,000 |
| 2003/08/15 | 359 | 375 | 355 | 358 | 63,000 |
| 2003/08/14 | 349 | 375 | 349 | 355 | 82,000 |
| 2003/08/13 | 329 | 342 | 329 | 342 | 10,000 |
| 2003/08/12 | 327 | 327 | 327 | 327 | 2,000 |
| 2003/08/11 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/08/08 | 325 | 326 | 325 | 326 | 8,000 |
| 2003/08/07 | 335 | 335 | 326 | 330 | 18,000 |
| 2003/08/06 | 320 | 326 | 320 | 326 | 12,000 |
| 2003/08/05 | 346 | 346 | 330 | 330 | 19,000 |
| 2003/08/04 | 360 | 360 | 341 | 342 | 29,000 |
| 2003/08/01 | 375 | 375 | 360 | 365 | 29,000 |
| 2003/07/31 | 393 | 393 | 370 | 375 | 54,000 |
| 2003/07/30 | 355 | 383 | 350 | 383 | 140,000 |
| 2003/07/29 | 341 | 350 | 338 | 350 | 26,000 |
| 2003/07/28 | 355 | 355 | 336 | 345 | 37,000 |
| 2003/07/25 | 330 | 355 | 322 | 353 | 52,000 |
| 2003/07/24 | 307 | 320 | 307 | 320 | 21,000 |
| 2003/07/23 | 315 | 315 | 293 | 302 | 33,000 |
| 2003/07/22 | 335 | 340 | 310 | 315 | 40,000 |
| 2003/07/18 | 330 | 330 | 305 | 330 | 23,000 |
| 2003/07/17 | 325 | 335 | 320 | 330 | 44,000 |
| 2003/07/16 | 365 | 370 | 345 | 345 | 38,000 |
| 2003/07/15 | 379 | 380 | 375 | 375 | 8,000 |
| 2003/07/14 | 371 | 375 | 360 | 365 | 30,000 |
| 2003/07/11 | 379 | 384 | 375 | 375 | 24,000 |
| 2003/07/10 | 389 | 389 | 384 | 384 | 28,000 |
| 2003/07/09 | 387 | 391 | 371 | 390 | 86,000 |
| 2003/07/08 | 419 | 420 | 390 | 397 | 226,000 |
| 2003/07/07 | 384 | 414 | 380 | 400 | 316,000 |
| 2003/07/04 | 305 | 365 | 305 | 360 | 284,000 |
| 2003/07/03 | 329 | 329 | 302 | 320 | 52,000 |
| 2003/07/02 | 330 | 335 | 320 | 321 | 76,000 |
| 2003/07/01 | 320 | 340 | 315 | 325 | 163,000 |
| 2003/06/30 | 290 | 300 | 288 | 300 | 30,000 |
| 2003/06/27 | 291 | 299 | 291 | 295 | 19,000 |
| 2003/06/26 | 284 | 286 | 280 | 286 | 21,000 |
| 2003/06/25 | 285 | 290 | 282 | 283 | 18,000 |
| 2003/06/24 | 291 | 293 | 285 | 285 | 13,000 |
| 2003/06/23 | 292 | 299 | 287 | 299 | 44,000 |
| 2003/06/20 | 311 | 311 | 292 | 301 | 40,000 |
| 2003/06/19 | 313 | 313 | 297 | 313 | 22,000 |
| 2003/06/18 | 303 | 315 | 302 | 315 | 58,000 |
| 2003/06/17 | 300 | 303 | 296 | 301 | 44,000 |
| 2003/06/16 | 303 | 303 | 281 | 290 | 69,000 |
| 2003/06/13 | 315 | 316 | 303 | 304 | 49,000 |
| 2003/06/12 | 327 | 327 | 315 | 315 | 107,000 |
| 2003/06/11 | 320 | 322 | 300 | 315 | 201,000 |
| 2003/06/10 | 282 | 300 | 282 | 290 | 182,000 |
| 2003/06/09 | 269 | 282 | 264 | 280 | 144,000 |
| 2003/06/06 | 258 | 267 | 256 | 264 | 123,000 |
| 2003/06/05 | 252 | 253 | 245 | 245 | 66,000 |
| 2003/06/04 | 235 | 253 | 226 | 252 | 161,000 |
| 2003/06/03 | 224 | 239 | 215 | 235 | 58,000 |
| 2003/06/02 | 237 | 249 | 230 | 239 | 47,000 |
| 2003/05/30 | 250 | 250 | 235 | 236 | 104,000 |
| 2003/05/29 | 235 | 243 | 230 | 243 | 103,000 |
| 2003/05/28 | 218 | 237 | 206 | 225 | 146,000 |
| 2003/05/27 | 221 | 221 | 207 | 216 | 210,000 |
| 2003/05/23 | 158 | 162 | 158 | 162 | 5,000 |
| 2003/05/22 | 161 | 164 | 160 | 160 | 4,000 |
| 2003/05/21 | 156 | 160 | 156 | 160 | 10,000 |
| 2003/05/20 | 157 | 167 | 157 | 166 | 5,000 |
| 2003/05/19 | 165 | 165 | 156 | 156 | 3,000 |
| 2003/05/16 | 160 | 160 | 155 | 156 | 6,000 |
| 2003/05/15 | 164 | 164 | 164 | 164 | 3,000 |
| 2003/05/14 | 173 | 173 | 158 | 158 | 5,000 |
| 2003/05/13 | 157 | 179 | 157 | 179 | 4,000 |
| 2003/05/12 | 152 | 157 | 152 | 154 | 6,000 |
| 2003/05/09 | 167 | 167 | 167 | 167 | 3,000 |
| 2003/05/08 | 170 | 180 | 168 | 170 | 19,000 |
| 2003/05/07 | 163 | 177 | 162 | 170 | 36,000 |
| 2003/05/06 | 145 | 162 | 145 | 160 | 70,000 |
| 2003/05/02 | 138 | 143 | 136 | 140 | 41,000 |
| 2003/04/30 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/04/28 | 130 | 130 | 130 | 130 | 7,000 |
| 2003/04/25 | 130 | 130 | 130 | 130 | 18,000 |
| 2003/04/24 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/23 | 131 | 135 | 130 | 135 | 9,000 |
| 2003/04/22 | 136 | 139 | 135 | 135 | 18,000 |
| 2003/04/21 | 134 | 135 | 129 | 135 | 34,000 |
| 2003/04/18 | 123 | 132 | 123 | 132 | 36,000 |
| 2003/04/16 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/04/11 | 120 | 130 | 120 | 129 | 4,000 |
| 2003/04/10 | 134 | 135 | 134 | 134 | 11,000 |
| 2003/04/09 | 126 | 134 | 126 | 134 | 12,000 |
| 2003/04/08 | 134 | 134 | 130 | 130 | 21,000 |
| 2003/04/07 | 123 | 135 | 119 | 135 | 27,000 |
| 2003/04/04 | 117 | 124 | 117 | 124 | 4,000 |
| 2003/04/03 | 113 | 127 | 113 | 127 | 9,000 |
| 2003/04/02 | 117 | 117 | 113 | 113 | 3,000 |
| 2003/03/31 | 117 | 117 | 113 | 113 | 10,000 |
| 2003/03/28 | 112 | 117 | 112 | 117 | 13,000 |
| 2003/03/27 | 111 | 111 | 111 | 111 | 3,000 |
| 2003/03/25 | 118 | 119 | 118 | 119 | 3,000 |
| 2003/03/24 | 119 | 119 | 119 | 119 | 2,000 |
| 2003/03/20 | 107 | 107 | 107 | 107 | 4,000 |
| 2003/03/19 | 115 | 117 | 115 | 117 | 4,000 |
| 2003/03/17 | 110 | 110 | 109 | 109 | 2,000 |
| 2003/03/14 | 113 | 113 | 113 | 113 | 2,000 |
| 2003/03/13 | 110 | 111 | 110 | 111 | 4,000 |
| 2003/03/12 | 111 | 111 | 108 | 108 | 3,000 |
| 2003/03/11 | 110 | 114 | 110 | 114 | 13,000 |
| 2003/03/10 | 112 | 115 | 112 | 115 | 3,000 |
| 2003/03/07 | 121 | 121 | 121 | 121 | 5,000 |
| 2003/03/06 | 126 | 126 | 125 | 125 | 3,000 |
| 2003/03/05 | 120 | 122 | 120 | 121 | 7,000 |
| 2003/03/04 | 121 | 126 | 121 | 125 | 6,000 |
| 2003/03/03 | 125 | 126 | 120 | 126 | 12,000 |
| 2003/02/28 | 124 | 124 | 122 | 123 | 8,000 |
| 2003/02/25 | 129 | 129 | 127 | 128 | 5,000 |
| 2003/02/24 | 128 | 128 | 128 | 128 | 2,000 |
| 2003/02/21 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/02/20 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/02/19 | 134 | 134 | 125 | 125 | 14,000 |
| 2003/02/18 | 130 | 133 | 130 | 133 | 4,000 |
| 2003/02/17 | 130 | 133 | 130 | 133 | 8,000 |
| 2003/02/14 | 128 | 128 | 124 | 124 | 7,000 |
| 2003/02/13 | 122 | 129 | 122 | 128 | 12,000 |
| 2003/02/12 | 124 | 129 | 121 | 128 | 9,000 |
| 2003/02/10 | 125 | 125 | 121 | 122 | 12,000 |
| 2003/02/07 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/02/06 | 130 | 130 | 125 | 125 | 4,000 |
| 2003/02/05 | 130 | 135 | 125 | 125 | 8,000 |
| 2003/02/04 | 130 | 135 | 130 | 135 | 2,000 |
| 2003/02/03 | 121 | 135 | 121 | 130 | 13,000 |
| 2003/01/31 | 130 | 130 | 121 | 121 | 5,000 |
| 2003/01/30 | 135 | 139 | 135 | 135 | 5,000 |
| 2003/01/29 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/01/28 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/01/27 | 139 | 140 | 134 | 140 | 15,000 |
| 2003/01/24 | 145 | 149 | 140 | 140 | 7,000 |
| 2003/01/23 | 144 | 145 | 144 | 145 | 9,000 |
| 2003/01/22 | 143 | 144 | 139 | 144 | 18,000 |
| 2003/01/21 | 124 | 145 | 124 | 145 | 11,000 |
| 2003/01/20 | 124 | 124 | 124 | 124 | 4,000 |
| 2003/01/17 | 120 | 123 | 118 | 122 | 16,000 |
| 2003/01/16 | 115 | 119 | 114 | 119 | 8,000 |
| 2003/01/15 | 113 | 113 | 113 | 113 | 4,000 |
| 2003/01/14 | 105 | 117 | 105 | 116 | 13,000 |
| 2003/01/10 | 103 | 105 | 100 | 101 | 15,000 |
| 2003/01/08 | 109 | 109 | 106 | 106 | 4,000 |
| 2003/01/07 | 105 | 109 | 105 | 109 | 18,000 |