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 |
---|---|---|---|---|---|
2007/12/28 | 150 | 150 | 145 | 150 | 3,000 |
2007/12/27 | 150 | 150 | 150 | 150 | 1,000 |
2007/12/25 | 154 | 156 | 152 | 156 | 3,000 |
2007/12/21 | 152 | 157 | 152 | 157 | 2,000 |
2007/12/19 | 153 | 157 | 148 | 157 | 4,000 |
2007/12/18 | 153 | 153 | 148 | 153 | 9,000 |
2007/12/17 | 163 | 163 | 150 | 156 | 20,000 |
2007/12/13 | 165 | 168 | 163 | 168 | 8,000 |
2007/12/11 | 168 | 168 | 168 | 168 | 1,000 |
2007/12/10 | 160 | 168 | 160 | 168 | 16,000 |
2007/12/07 | 164 | 164 | 164 | 164 | 1,000 |
2007/12/06 | 160 | 164 | 159 | 164 | 7,000 |
2007/12/04 | 162 | 165 | 160 | 165 | 15,000 |
2007/11/30 | 161 | 163 | 160 | 163 | 13,000 |
2007/11/29 | 155 | 164 | 155 | 160 | 18,000 |
2007/11/28 | 148 | 153 | 147 | 153 | 16,000 |
2007/11/27 | 155 | 158 | 155 | 158 | 12,000 |
2007/11/26 | 145 | 155 | 145 | 155 | 47,000 |
2007/11/22 | 152 | 165 | 150 | 165 | 15,000 |
2007/11/21 | 157 | 169 | 155 | 169 | 28,000 |
2007/11/20 | 169 | 169 | 157 | 161 | 6,000 |
2007/11/19 | 174 | 174 | 165 | 170 | 12,000 |
2007/11/15 | 157 | 164 | 157 | 164 | 12,000 |
2007/11/14 | 162 | 163 | 162 | 163 | 4,000 |
2007/11/13 | 163 | 163 | 163 | 163 | 4,000 |
2007/11/12 | 160 | 165 | 160 | 165 | 2,000 |
2007/11/09 | 160 | 169 | 160 | 169 | 6,000 |
2007/11/08 | 165 | 165 | 165 | 165 | 8,000 |
2007/11/07 | 179 | 179 | 172 | 177 | 8,000 |
2007/11/06 | 180 | 180 | 167 | 177 | 24,000 |
2007/11/05 | 170 | 177 | 170 | 177 | 8,000 |
2007/11/02 | 170 | 170 | 165 | 170 | 34,000 |
2007/11/01 | 162 | 171 | 162 | 170 | 32,000 |
2007/10/31 | 159 | 162 | 159 | 162 | 19,000 |
2007/10/29 | 150 | 160 | 150 | 159 | 17,000 |
2007/10/26 | 154 | 154 | 154 | 154 | 1,000 |
2007/10/25 | 154 | 154 | 150 | 150 | 2,000 |
2007/10/23 | 149 | 154 | 149 | 154 | 2,000 |
2007/10/22 | 150 | 152 | 150 | 152 | 2,000 |
2007/10/19 | 154 | 155 | 153 | 155 | 9,000 |
2007/10/18 | 155 | 155 | 155 | 155 | 1,000 |
2007/10/17 | 150 | 159 | 150 | 159 | 28,000 |
2007/10/15 | 155 | 158 | 155 | 158 | 6,000 |
2007/10/12 | 151 | 155 | 151 | 155 | 5,000 |
2007/10/11 | 151 | 151 | 151 | 151 | 1,000 |
2007/10/10 | 156 | 156 | 155 | 155 | 8,000 |
2007/10/09 | 156 | 158 | 150 | 158 | 18,000 |
2007/10/05 | 150 | 154 | 150 | 154 | 51,000 |
2007/10/04 | 147 | 148 | 142 | 147 | 60,000 |
2007/10/03 | 142 | 146 | 142 | 146 | 10,000 |
2007/09/28 | 142 | 146 | 142 | 144 | 5,000 |
2007/09/27 | 143 | 145 | 141 | 145 | 5,000 |
2007/09/26 | 147 | 147 | 139 | 140 | 14,000 |
2007/09/25 | 144 | 144 | 144 | 144 | 1,000 |
2007/09/21 | 142 | 144 | 140 | 144 | 14,000 |
2007/09/20 | 142 | 142 | 142 | 142 | 3,000 |
2007/09/19 | 141 | 141 | 138 | 141 | 8,000 |
2007/09/18 | 144 | 144 | 141 | 141 | 3,000 |
2007/09/14 | 143 | 144 | 141 | 141 | 10,000 |
2007/09/13 | 140 | 144 | 140 | 144 | 6,000 |
2007/09/12 | 145 | 145 | 145 | 145 | 29,000 |
2007/09/11 | 140 | 144 | 140 | 144 | 3,000 |
2007/09/10 | 145 | 145 | 140 | 140 | 5,000 |
2007/09/07 | 145 | 145 | 145 | 145 | 1,000 |
2007/09/06 | 143 | 145 | 140 | 145 | 6,000 |
2007/09/05 | 148 | 148 | 144 | 144 | 5,000 |
2007/09/04 | 145 | 146 | 140 | 146 | 22,000 |
2007/09/03 | 147 | 147 | 143 | 146 | 7,000 |
2007/08/30 | 149 | 149 | 149 | 149 | 4,000 |
2007/08/29 | 141 | 146 | 141 | 146 | 5,000 |
2007/08/28 | 142 | 146 | 142 | 146 | 2,000 |
2007/08/27 | 147 | 147 | 141 | 146 | 21,000 |
2007/08/24 | 144 | 147 | 143 | 147 | 5,000 |
2007/08/23 | 144 | 148 | 143 | 148 | 8,000 |
2007/08/22 | 146 | 149 | 144 | 149 | 12,000 |
2007/08/20 | 140 | 146 | 140 | 146 | 9,000 |
2007/08/17 | 143 | 147 | 140 | 147 | 13,000 |
2007/08/16 | 146 | 147 | 142 | 147 | 11,000 |
2007/08/15 | 144 | 150 | 144 | 145 | 9,000 |
2007/08/14 | 143 | 150 | 143 | 149 | 5,000 |
2007/08/13 | 140 | 148 | 140 | 148 | 5,000 |
2007/08/10 | 143 | 150 | 142 | 150 | 8,000 |
2007/08/09 | 152 | 152 | 152 | 152 | 3,000 |
2007/08/08 | 149 | 149 | 145 | 149 | 12,000 |
2007/08/07 | 150 | 151 | 148 | 151 | 11,000 |
2007/08/06 | 145 | 157 | 145 | 147 | 43,000 |
2007/08/03 | 148 | 156 | 142 | 155 | 86,000 |
2007/08/02 | 145 | 150 | 140 | 148 | 38,000 |
2007/08/01 | 143 | 144 | 142 | 144 | 5,000 |
2007/07/31 | 147 | 147 | 144 | 144 | 24,000 |
2007/07/30 | 146 | 146 | 145 | 146 | 16,000 |
2007/07/27 | 144 | 152 | 140 | 146 | 68,000 |
2007/07/26 | 155 | 155 | 147 | 152 | 43,000 |
2007/07/25 | 150 | 155 | 150 | 155 | 47,000 |
2007/07/24 | 157 | 157 | 152 | 152 | 31,000 |
2007/07/23 | 160 | 160 | 153 | 158 | 42,000 |
2007/07/20 | 166 | 166 | 159 | 160 | 27,000 |
2007/07/19 | 166 | 167 | 158 | 166 | 34,000 |
2007/07/18 | 167 | 167 | 165 | 166 | 9,000 |
2007/07/17 | 174 | 174 | 166 | 166 | 29,000 |
2007/07/13 | 174 | 174 | 165 | 171 | 47,000 |
2007/07/12 | 175 | 178 | 168 | 174 | 31,000 |
2007/07/11 | 178 | 181 | 175 | 176 | 57,000 |
2007/07/10 | 183 | 189 | 180 | 183 | 122,000 |
2007/07/09 | 171 | 214 | 171 | 193 | 450,000 |
2007/07/06 | 160 | 165 | 160 | 165 | 28,000 |
2007/07/05 | 159 | 159 | 159 | 159 | 2,000 |
2007/07/04 | 156 | 161 | 151 | 161 | 23,000 |
2007/07/03 | 158 | 158 | 155 | 156 | 6,000 |
2007/06/28 | 156 | 160 | 156 | 160 | 15,000 |
2007/06/27 | 159 | 160 | 159 | 160 | 2,000 |
2007/06/26 | 159 | 159 | 159 | 159 | 13,000 |
2007/06/25 | 159 | 160 | 159 | 159 | 8,000 |
2007/06/22 | 161 | 161 | 158 | 159 | 6,000 |
2007/06/21 | 162 | 162 | 162 | 162 | 5,000 |
2007/06/20 | 159 | 165 | 159 | 162 | 29,000 |
2007/06/19 | 159 | 159 | 159 | 159 | 2,000 |
2007/06/18 | 159 | 160 | 155 | 160 | 16,000 |
2007/06/15 | 159 | 159 | 154 | 159 | 14,000 |
2007/06/14 | 161 | 161 | 160 | 160 | 13,000 |
2007/06/13 | 156 | 160 | 156 | 160 | 8,000 |
2007/06/12 | 161 | 161 | 156 | 157 | 4,000 |
2007/06/11 | 160 | 160 | 160 | 160 | 8,000 |
2007/06/08 | 156 | 160 | 151 | 160 | 14,000 |
2007/06/07 | 159 | 160 | 157 | 158 | 8,000 |
2007/06/06 | 158 | 160 | 155 | 160 | 17,000 |
2007/06/05 | 160 | 160 | 160 | 160 | 4,000 |
2007/06/04 | 154 | 155 | 145 | 155 | 8,000 |
2007/06/01 | 152 | 155 | 149 | 155 | 14,000 |
2007/05/31 | 151 | 155 | 151 | 155 | 6,000 |
2007/05/30 | 155 | 155 | 155 | 155 | 1,000 |
2007/05/29 | 155 | 157 | 148 | 157 | 16,000 |
2007/05/28 | 152 | 157 | 152 | 155 | 15,000 |
2007/05/25 | 143 | 148 | 143 | 148 | 11,000 |
2007/05/24 | 141 | 142 | 141 | 142 | 3,000 |
2007/05/23 | 146 | 146 | 138 | 144 | 17,000 |
2007/05/22 | 143 | 145 | 140 | 145 | 14,000 |
2007/05/21 | 142 | 143 | 142 | 143 | 4,000 |
2007/05/18 | 144 | 144 | 144 | 144 | 1,000 |
2007/05/17 | 154 | 154 | 145 | 148 | 7,000 |
2007/05/16 | 157 | 157 | 153 | 153 | 4,000 |
2007/05/15 | 155 | 156 | 155 | 156 | 7,000 |
2007/05/14 | 159 | 159 | 159 | 159 | 1,000 |
2007/05/10 | 158 | 159 | 158 | 159 | 2,000 |
2007/05/09 | 161 | 162 | 161 | 162 | 9,000 |
2007/05/08 | 165 | 166 | 165 | 166 | 7,000 |
2007/05/07 | 165 | 165 | 165 | 165 | 18,000 |
2007/05/02 | 165 | 165 | 165 | 165 | 8,000 |
2007/05/01 | 165 | 165 | 165 | 165 | 10,000 |
2007/04/27 | 160 | 167 | 160 | 166 | 53,000 |
2007/04/26 | 155 | 164 | 155 | 160 | 29,000 |
2007/04/25 | 163 | 164 | 154 | 155 | 22,000 |
2007/04/24 | 167 | 168 | 161 | 162 | 12,000 |
2007/04/23 | 166 | 169 | 156 | 169 | 32,000 |
2007/04/20 | 179 | 202 | 166 | 171 | 85,000 |
2007/04/19 | 175 | 179 | 175 | 178 | 26,000 |
2007/04/18 | 165 | 175 | 165 | 173 | 25,000 |
2007/04/17 | 161 | 166 | 161 | 163 | 22,000 |
2007/04/16 | 164 | 164 | 159 | 160 | 13,000 |
2007/04/13 | 172 | 172 | 170 | 170 | 8,000 |
2007/04/12 | 173 | 176 | 170 | 171 | 20,000 |
2007/04/11 | 183 | 183 | 178 | 178 | 14,000 |
2007/04/10 | 172 | 184 | 172 | 182 | 37,000 |
2007/04/09 | 172 | 178 | 171 | 171 | 15,000 |
2007/04/06 | 163 | 163 | 157 | 157 | 83,000 |
2007/04/05 | 161 | 163 | 153 | 163 | 24,000 |
2007/04/04 | 164 | 164 | 163 | 163 | 9,000 |
2007/04/02 | 163 | 163 | 163 | 163 | 1,000 |
2007/03/30 | 168 | 168 | 168 | 168 | 4,000 |
2007/03/29 | 168 | 168 | 168 | 168 | 1,000 |
2007/03/28 | 168 | 168 | 168 | 168 | 1,000 |
2007/03/27 | 173 | 173 | 173 | 173 | 2,000 |
2007/03/23 | 177 | 177 | 167 | 173 | 10,000 |
2007/03/22 | 169 | 180 | 169 | 177 | 30,000 |
2007/03/20 | 169 | 169 | 168 | 168 | 8,000 |
2007/03/19 | 168 | 168 | 168 | 168 | 11,000 |
2007/03/16 | 165 | 168 | 165 | 168 | 20,000 |
2007/03/15 | 167 | 167 | 165 | 165 | 62,000 |
2007/03/14 | 174 | 174 | 161 | 167 | 22,000 |
2007/03/13 | 168 | 173 | 165 | 173 | 21,000 |
2007/03/12 | 167 | 168 | 167 | 168 | 20,000 |
2007/03/09 | 167 | 167 | 167 | 167 | 5,000 |
2007/03/08 | 165 | 166 | 165 | 166 | 9,000 |
2007/03/07 | 165 | 166 | 163 | 165 | 16,000 |
2007/03/06 | 163 | 164 | 163 | 163 | 6,000 |
2007/03/05 | 172 | 172 | 165 | 165 | 7,000 |
2007/03/02 | 174 | 174 | 170 | 173 | 16,000 |
2007/03/01 | 175 | 180 | 175 | 180 | 11,000 |
2007/02/28 | 187 | 187 | 180 | 180 | 15,000 |
2007/02/27 | 186 | 190 | 186 | 190 | 9,000 |
2007/02/26 | 191 | 191 | 186 | 188 | 6,000 |
2007/02/23 | 186 | 191 | 186 | 191 | 8,000 |
2007/02/22 | 186 | 186 | 185 | 185 | 4,000 |
2007/02/20 | 195 | 195 | 190 | 190 | 3,000 |
2007/02/19 | 194 | 195 | 194 | 195 | 4,000 |
2007/02/16 | 196 | 197 | 196 | 197 | 8,000 |
2007/02/15 | 200 | 202 | 200 | 202 | 4,000 |
2007/02/13 | 198 | 207 | 198 | 207 | 3,000 |
2007/02/09 | 200 | 210 | 200 | 210 | 2,000 |
2007/02/08 | 208 | 213 | 205 | 210 | 11,000 |
2007/02/07 | 203 | 223 | 203 | 223 | 31,000 |
2007/02/05 | 204 | 204 | 195 | 204 | 3,000 |
2007/02/02 | 205 | 206 | 204 | 206 | 9,000 |
2007/02/01 | 203 | 203 | 203 | 203 | 1,000 |
2007/01/31 | 202 | 203 | 200 | 203 | 3,000 |
2007/01/30 | 200 | 202 | 200 | 202 | 7,000 |
2007/01/29 | 196 | 205 | 196 | 203 | 6,000 |
2007/01/25 | 201 | 201 | 195 | 201 | 7,000 |
2007/01/24 | 203 | 203 | 200 | 200 | 9,000 |
2007/01/23 | 210 | 210 | 201 | 205 | 16,000 |
2007/01/22 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/17 | 215 | 215 | 215 | 215 | 16,000 |
2007/01/16 | 210 | 214 | 210 | 214 | 6,000 |
2007/01/15 | 218 | 218 | 218 | 218 | 1,000 |
2007/01/09 | 219 | 219 | 219 | 219 | 11,000 |
2007/01/05 | 214 | 218 | 214 | 218 | 3,000 |
2007/01/04 | 214 | 214 | 214 | 214 | 4,000 |