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 |
|---|---|---|---|---|---|
| 2006/12/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/12/27 | 205 | 210 | 205 | 210 | 10,000 |
| 2006/12/26 | 207 | 207 | 202 | 205 | 4,000 |
| 2006/12/25 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/12/22 | 210 | 210 | 205 | 205 | 15,000 |
| 2006/12/21 | 220 | 220 | 216 | 216 | 3,000 |
| 2006/12/20 | 230 | 230 | 219 | 224 | 14,000 |
| 2006/12/19 | 229 | 234 | 229 | 234 | 2,000 |
| 2006/12/18 | 236 | 236 | 231 | 236 | 3,000 |
| 2006/12/15 | 239 | 239 | 234 | 238 | 20,000 |
| 2006/12/13 | 233 | 245 | 233 | 245 | 22,000 |
| 2006/12/12 | 243 | 245 | 243 | 245 | 2,000 |
| 2006/12/08 | 232 | 240 | 230 | 240 | 11,000 |
| 2006/12/07 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/12/05 | 240 | 241 | 240 | 241 | 2,000 |
| 2006/12/01 | 245 | 245 | 245 | 245 | 11,000 |
| 2006/11/30 | 230 | 240 | 230 | 240 | 4,000 |
| 2006/11/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/11/24 | 242 | 243 | 241 | 241 | 5,000 |
| 2006/11/20 | 246 | 246 | 246 | 246 | 10,000 |
| 2006/11/16 | 247 | 247 | 247 | 247 | 3,000 |
| 2006/11/15 | 247 | 247 | 247 | 247 | 52,000 |
| 2006/11/14 | 243 | 247 | 243 | 247 | 5,000 |
| 2006/11/07 | 249 | 249 | 249 | 249 | 17,000 |
| 2006/11/02 | 243 | 248 | 241 | 248 | 10,000 |
| 2006/10/31 | 247 | 249 | 245 | 249 | 7,000 |
| 2006/10/30 | 246 | 250 | 246 | 250 | 6,000 |
| 2006/10/27 | 250 | 252 | 247 | 251 | 5,000 |
| 2006/10/26 | 247 | 251 | 246 | 251 | 9,000 |
| 2006/10/25 | 251 | 252 | 247 | 251 | 14,000 |
| 2006/10/24 | 249 | 252 | 249 | 252 | 9,000 |
| 2006/10/23 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/10/19 | 248 | 259 | 248 | 259 | 46,000 |
| 2006/10/18 | 254 | 254 | 249 | 253 | 8,000 |
| 2006/10/16 | 249 | 256 | 249 | 256 | 10,000 |
| 2006/10/13 | 254 | 254 | 254 | 254 | 2,000 |
| 2006/10/12 | 255 | 258 | 255 | 258 | 13,000 |
| 2006/10/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/10/06 | 263 | 263 | 263 | 263 | 129,000 |
| 2006/10/05 | 261 | 266 | 256 | 266 | 4,000 |
| 2006/10/04 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/10/03 | 263 | 263 | 263 | 263 | 4,000 |
| 2006/09/28 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/09/26 | 259 | 259 | 259 | 259 | 5,000 |
| 2006/09/21 | 253 | 260 | 253 | 260 | 7,000 |
| 2006/09/20 | 254 | 264 | 254 | 264 | 4,000 |
| 2006/09/19 | 265 | 265 | 265 | 265 | 9,000 |
| 2006/09/08 | 261 | 265 | 261 | 265 | 2,000 |
| 2006/09/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/09/06 | 272 | 272 | 272 | 272 | 2,000 |
| 2006/09/05 | 260 | 270 | 260 | 270 | 14,000 |
| 2006/09/04 | 257 | 267 | 257 | 267 | 2,000 |
| 2006/09/01 | 265 | 267 | 262 | 262 | 4,000 |
| 2006/08/30 | 265 | 270 | 265 | 270 | 6,000 |
| 2006/08/25 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/08/24 | 260 | 265 | 260 | 265 | 4,000 |
| 2006/08/23 | 265 | 272 | 265 | 272 | 5,000 |
| 2006/08/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/08/17 | 254 | 270 | 254 | 270 | 16,000 |
| 2006/08/10 | 259 | 260 | 259 | 260 | 26,000 |
| 2006/08/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/08/04 | 250 | 258 | 250 | 258 | 4,000 |
| 2006/08/03 | 251 | 259 | 251 | 253 | 8,000 |
| 2006/08/01 | 249 | 255 | 242 | 255 | 8,000 |
| 2006/07/31 | 256 | 256 | 250 | 250 | 15,000 |
| 2006/07/26 | 258 | 258 | 258 | 258 | 2,000 |
| 2006/07/25 | 250 | 255 | 250 | 255 | 6,000 |
| 2006/07/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/07/18 | 260 | 260 | 260 | 260 | 16,000 |
| 2006/07/14 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/07/12 | 264 | 264 | 254 | 264 | 8,000 |
| 2006/07/11 | 264 | 264 | 264 | 264 | 11,000 |
| 2006/07/10 | 265 | 265 | 265 | 265 | 11,000 |
| 2006/07/07 | 260 | 265 | 260 | 265 | 2,000 |
| 2006/07/06 | 264 | 269 | 254 | 269 | 5,000 |
| 2006/07/05 | 260 | 265 | 260 | 265 | 3,000 |
| 2006/07/03 | 260 | 260 | 260 | 260 | 4,000 |
| 2006/06/30 | 257 | 261 | 246 | 261 | 9,000 |
| 2006/06/29 | 269 | 269 | 256 | 257 | 14,000 |
| 2006/06/28 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/06/26 | 263 | 263 | 263 | 263 | 2,000 |
| 2006/06/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/06/20 | 258 | 262 | 256 | 262 | 3,000 |
| 2006/06/19 | 270 | 270 | 259 | 263 | 36,000 |
| 2006/06/16 | 253 | 265 | 253 | 263 | 9,000 |
| 2006/06/15 | 258 | 258 | 258 | 258 | 2,000 |
| 2006/06/14 | 242 | 265 | 242 | 265 | 3,000 |
| 2006/06/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/06/12 | 238 | 249 | 238 | 249 | 29,000 |
| 2006/06/09 | 247 | 250 | 242 | 248 | 9,000 |
| 2006/06/08 | 237 | 252 | 237 | 252 | 32,000 |
| 2006/06/07 | 259 | 263 | 252 | 252 | 7,000 |
| 2006/06/06 | 256 | 262 | 251 | 251 | 24,000 |
| 2006/06/05 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/06/02 | 270 | 270 | 257 | 269 | 20,000 |
| 2006/06/01 | 289 | 289 | 276 | 289 | 7,000 |
| 2006/05/31 | 273 | 293 | 273 | 293 | 8,000 |
| 2006/05/30 | 292 | 293 | 292 | 293 | 3,000 |
| 2006/05/29 | 281 | 282 | 281 | 282 | 2,000 |
| 2006/05/26 | 280 | 289 | 278 | 289 | 4,000 |
| 2006/05/23 | 285 | 289 | 280 | 280 | 6,000 |
| 2006/05/22 | 290 | 294 | 290 | 294 | 26,000 |
| 2006/05/19 | 293 | 294 | 293 | 294 | 3,000 |
| 2006/05/18 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/05/17 | 286 | 288 | 284 | 288 | 11,000 |
| 2006/05/16 | 289 | 290 | 286 | 288 | 20,000 |
| 2006/05/15 | 293 | 293 | 288 | 290 | 3,000 |
| 2006/05/12 | 294 | 299 | 289 | 294 | 12,000 |
| 2006/05/11 | 304 | 304 | 302 | 302 | 19,000 |
| 2006/05/10 | 299 | 299 | 299 | 299 | 2,000 |
| 2006/05/09 | 296 | 296 | 290 | 295 | 14,000 |
| 2006/05/08 | 297 | 298 | 297 | 298 | 5,000 |
| 2006/05/02 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/05/01 | 305 | 305 | 302 | 302 | 8,000 |
| 2006/04/28 | 302 | 304 | 302 | 302 | 12,000 |
| 2006/04/27 | 305 | 305 | 302 | 302 | 12,000 |
| 2006/04/26 | 309 | 309 | 309 | 309 | 4,000 |
| 2006/04/25 | 295 | 313 | 295 | 313 | 9,000 |
| 2006/04/24 | 304 | 304 | 292 | 295 | 14,000 |
| 2006/04/21 | 303 | 308 | 300 | 304 | 46,000 |
| 2006/04/20 | 316 | 317 | 305 | 310 | 30,000 |
| 2006/04/19 | 320 | 320 | 313 | 319 | 10,000 |
| 2006/04/18 | 317 | 317 | 306 | 315 | 17,000 |
| 2006/04/17 | 318 | 328 | 307 | 316 | 34,000 |
| 2006/04/14 | 327 | 336 | 311 | 320 | 51,000 |
| 2006/04/13 | 357 | 358 | 331 | 339 | 116,000 |
| 2006/04/12 | 350 | 355 | 327 | 337 | 643,000 |
| 2006/04/11 | 295 | 370 | 295 | 370 | 734,000 |
| 2006/04/10 | 290 | 291 | 290 | 290 | 5,000 |
| 2006/04/07 | 285 | 285 | 285 | 285 | 12,000 |
| 2006/04/06 | 285 | 290 | 284 | 290 | 12,000 |
| 2006/04/05 | 281 | 285 | 281 | 285 | 5,000 |
| 2006/04/04 | 285 | 285 | 285 | 285 | 3,000 |
| 2006/03/31 | 289 | 289 | 287 | 287 | 3,000 |
| 2006/03/30 | 284 | 295 | 281 | 295 | 6,000 |
| 2006/03/29 | 276 | 291 | 276 | 286 | 9,000 |
| 2006/03/28 | 290 | 290 | 286 | 290 | 3,000 |
| 2006/03/27 | 284 | 290 | 284 | 290 | 4,000 |
| 2006/03/23 | 279 | 284 | 279 | 284 | 5,000 |
| 2006/03/22 | 289 | 289 | 284 | 284 | 9,000 |
| 2006/03/20 | 291 | 291 | 290 | 291 | 17,000 |
| 2006/03/17 | 299 | 299 | 289 | 296 | 8,000 |
| 2006/03/16 | 285 | 300 | 285 | 300 | 7,000 |
| 2006/03/15 | 284 | 295 | 284 | 295 | 7,000 |
| 2006/03/14 | 279 | 284 | 275 | 284 | 21,000 |
| 2006/03/13 | 276 | 279 | 276 | 279 | 2,000 |
| 2006/03/10 | 276 | 281 | 276 | 281 | 9,000 |
| 2006/03/09 | 279 | 283 | 279 | 280 | 19,000 |
| 2006/03/08 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/03/06 | 284 | 284 | 282 | 282 | 4,000 |
| 2006/03/03 | 307 | 307 | 290 | 294 | 12,000 |
| 2006/03/02 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/02/27 | 310 | 310 | 301 | 301 | 2,000 |
| 2006/02/24 | 300 | 310 | 300 | 310 | 7,000 |
| 2006/02/22 | 281 | 300 | 281 | 300 | 7,000 |
| 2006/02/21 | 262 | 281 | 262 | 281 | 10,000 |
| 2006/02/20 | 270 | 281 | 270 | 281 | 28,000 |
| 2006/02/17 | 300 | 300 | 275 | 290 | 11,000 |
| 2006/02/16 | 306 | 308 | 306 | 308 | 2,000 |
| 2006/02/15 | 310 | 311 | 306 | 306 | 9,000 |
| 2006/02/14 | 310 | 315 | 301 | 315 | 10,000 |
| 2006/02/13 | 326 | 326 | 313 | 313 | 5,000 |
| 2006/02/10 | 321 | 321 | 321 | 321 | 26,000 |
| 2006/02/09 | 332 | 332 | 321 | 321 | 23,000 |
| 2006/02/08 | 325 | 325 | 320 | 324 | 23,000 |
| 2006/02/07 | 318 | 320 | 313 | 320 | 14,000 |
| 2006/02/06 | 312 | 315 | 310 | 315 | 11,000 |
| 2006/02/03 | 316 | 319 | 314 | 317 | 8,000 |
| 2006/02/02 | 308 | 316 | 308 | 312 | 23,000 |
| 2006/02/01 | 316 | 317 | 312 | 316 | 8,000 |
| 2006/01/31 | 319 | 320 | 316 | 320 | 38,000 |
| 2006/01/30 | 317 | 320 | 314 | 319 | 18,000 |
| 2006/01/27 | 313 | 316 | 313 | 316 | 7,000 |
| 2006/01/26 | 311 | 318 | 310 | 318 | 5,000 |
| 2006/01/25 | 305 | 318 | 300 | 318 | 10,000 |
| 2006/01/23 | 310 | 315 | 310 | 315 | 2,000 |
| 2006/01/20 | 319 | 320 | 318 | 320 | 9,000 |
| 2006/01/19 | 285 | 318 | 285 | 318 | 17,000 |
| 2006/01/18 | 323 | 329 | 260 | 275 | 40,000 |
| 2006/01/17 | 335 | 335 | 331 | 331 | 5,000 |
| 2006/01/16 | 330 | 335 | 328 | 335 | 16,000 |
| 2006/01/13 | 321 | 335 | 321 | 334 | 24,000 |
| 2006/01/12 | 330 | 330 | 323 | 323 | 12,000 |
| 2006/01/11 | 335 | 335 | 330 | 330 | 24,000 |
| 2006/01/10 | 340 | 340 | 330 | 330 | 40,000 |
| 2006/01/06 | 329 | 330 | 329 | 330 | 7,000 |
| 2006/01/05 | 322 | 327 | 321 | 324 | 25,000 |
| 2006/01/04 | 322 | 322 | 322 | 322 | 2,000 |