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 |
|---|---|---|---|---|---|
| 2008/12/30 | 121 | 126 | 121 | 126 | 9,000 |
| 2008/12/26 | 117 | 121 | 116 | 121 | 10,000 |
| 2008/12/25 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/12/19 | 115 | 121 | 115 | 121 | 14,000 |
| 2008/12/17 | 121 | 121 | 117 | 121 | 6,000 |
| 2008/12/15 | 117 | 122 | 117 | 122 | 12,000 |
| 2008/12/12 | 117 | 122 | 117 | 122 | 4,000 |
| 2008/12/09 | 120 | 122 | 120 | 122 | 6,000 |
| 2008/12/08 | 120 | 122 | 120 | 122 | 3,000 |
| 2008/12/05 | 120 | 123 | 120 | 123 | 7,000 |
| 2008/12/04 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/12/02 | 124 | 127 | 120 | 127 | 13,000 |
| 2008/11/27 | 125 | 130 | 125 | 130 | 10,000 |
| 2008/11/25 | 127 | 130 | 127 | 130 | 2,000 |
| 2008/11/20 | 123 | 127 | 122 | 127 | 11,000 |
| 2008/11/17 | 116 | 127 | 116 | 127 | 30,000 |
| 2008/11/14 | 121 | 121 | 121 | 121 | 5,000 |
| 2008/11/13 | 121 | 123 | 119 | 119 | 17,000 |
| 2008/11/12 | 124 | 127 | 119 | 127 | 41,000 |
| 2008/11/11 | 124 | 129 | 121 | 129 | 38,000 |
| 2008/11/10 | 123 | 129 | 116 | 129 | 48,000 |
| 2008/11/07 | 121 | 129 | 119 | 129 | 34,000 |
| 2008/11/06 | 125 | 127 | 124 | 127 | 18,000 |
| 2008/11/05 | 130 | 133 | 127 | 133 | 21,000 |
| 2008/11/04 | 125 | 133 | 125 | 133 | 21,000 |
| 2008/10/31 | 130 | 135 | 130 | 135 | 14,000 |
| 2008/10/30 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/10/28 | 134 | 138 | 124 | 137 | 26,000 |
| 2008/10/27 | 137 | 138 | 130 | 138 | 8,000 |
| 2008/10/22 | 137 | 140 | 137 | 140 | 3,000 |
| 2008/10/17 | 137 | 140 | 137 | 140 | 22,000 |
| 2008/10/16 | 130 | 140 | 129 | 140 | 51,000 |
| 2008/10/15 | 140 | 144 | 140 | 144 | 8,000 |
| 2008/10/14 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/10 | 137 | 145 | 120 | 145 | 48,000 |
| 2008/10/09 | 145 | 150 | 145 | 150 | 6,000 |
| 2008/10/06 | 150 | 154 | 145 | 154 | 13,000 |
| 2008/10/03 | 157 | 157 | 150 | 157 | 23,000 |
| 2008/10/02 | 155 | 157 | 145 | 157 | 12,000 |
| 2008/10/01 | 158 | 158 | 158 | 158 | 27,000 |
| 2008/09/30 | 155 | 158 | 155 | 158 | 2,000 |
| 2008/09/29 | 155 | 158 | 155 | 158 | 3,000 |
| 2008/09/26 | 157 | 158 | 157 | 158 | 51,000 |
| 2008/09/25 | 156 | 159 | 156 | 159 | 4,000 |
| 2008/09/22 | 155 | 159 | 155 | 159 | 3,000 |
| 2008/09/19 | 155 | 159 | 155 | 159 | 3,000 |
| 2008/09/18 | 159 | 159 | 159 | 159 | 31,000 |
| 2008/09/17 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/09/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/09/12 | 159 | 159 | 159 | 159 | 23,000 |
| 2008/09/02 | 159 | 160 | 159 | 160 | 12,000 |
| 2008/09/01 | 167 | 167 | 156 | 156 | 5,000 |
| 2008/08/28 | 162 | 167 | 162 | 167 | 4,000 |
| 2008/08/27 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/08/18 | 161 | 169 | 161 | 169 | 8,000 |
| 2008/08/07 | 159 | 164 | 159 | 164 | 6,000 |
| 2008/08/04 | 159 | 163 | 159 | 163 | 5,000 |
| 2008/08/01 | 158 | 163 | 158 | 163 | 5,000 |
| 2008/07/29 | 158 | 163 | 158 | 163 | 4,000 |
| 2008/07/25 | 163 | 163 | 163 | 163 | 4,000 |
| 2008/07/24 | 157 | 163 | 157 | 163 | 5,000 |
| 2008/07/23 | 158 | 163 | 158 | 163 | 3,000 |
| 2008/07/18 | 160 | 163 | 160 | 163 | 2,000 |
| 2008/07/16 | 156 | 163 | 155 | 163 | 10,000 |
| 2008/07/15 | 162 | 164 | 162 | 164 | 12,000 |
| 2008/07/10 | 162 | 164 | 162 | 164 | 3,000 |
| 2008/07/09 | 162 | 164 | 162 | 164 | 5,000 |
| 2008/07/08 | 160 | 165 | 160 | 165 | 4,000 |
| 2008/06/27 | 163 | 166 | 158 | 166 | 4,000 |
| 2008/06/26 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/06/25 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/06/23 | 164 | 166 | 160 | 166 | 10,000 |
| 2008/06/20 | 163 | 166 | 163 | 166 | 3,000 |
| 2008/06/17 | 163 | 166 | 161 | 166 | 7,000 |
| 2008/06/16 | 165 | 168 | 165 | 168 | 3,000 |
| 2008/06/13 | 163 | 168 | 163 | 168 | 5,000 |
| 2008/06/12 | 163 | 168 | 163 | 168 | 3,000 |
| 2008/06/10 | 169 | 169 | 168 | 168 | 6,000 |
| 2008/06/09 | 164 | 169 | 164 | 169 | 9,000 |
| 2008/06/06 | 168 | 169 | 167 | 169 | 6,000 |
| 2008/06/05 | 167 | 168 | 166 | 168 | 4,000 |
| 2008/06/04 | 168 | 168 | 165 | 165 | 2,000 |
| 2008/06/03 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/06/02 | 165 | 168 | 165 | 168 | 5,000 |
| 2008/05/30 | 165 | 165 | 160 | 165 | 8,000 |
| 2008/05/29 | 165 | 167 | 161 | 166 | 22,000 |
| 2008/05/28 | 177 | 179 | 161 | 163 | 32,000 |
| 2008/05/27 | 191 | 191 | 182 | 187 | 5,000 |
| 2008/05/26 | 209 | 209 | 186 | 191 | 46,000 |
| 2008/05/23 | 205 | 224 | 205 | 224 | 16,000 |
| 2008/05/22 | 196 | 205 | 196 | 205 | 7,000 |
| 2008/05/21 | 204 | 205 | 193 | 205 | 8,000 |
| 2008/05/20 | 192 | 205 | 192 | 205 | 18,000 |
| 2008/05/19 | 192 | 192 | 192 | 192 | 2,000 |
| 2008/05/16 | 182 | 192 | 182 | 192 | 4,000 |
| 2008/05/15 | 196 | 196 | 193 | 193 | 5,000 |
| 2008/05/14 | 193 | 197 | 190 | 197 | 8,000 |
| 2008/05/13 | 191 | 198 | 191 | 198 | 5,000 |
| 2008/05/12 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/05/09 | 189 | 195 | 179 | 195 | 10,000 |
| 2008/05/08 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/05/07 | 190 | 195 | 190 | 195 | 15,000 |
| 2008/05/02 | 170 | 180 | 170 | 180 | 7,000 |
| 2008/05/01 | 168 | 170 | 167 | 170 | 38,000 |
| 2008/04/30 | 166 | 167 | 166 | 167 | 12,000 |
| 2008/04/25 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/04/24 | 164 | 164 | 153 | 163 | 7,000 |
| 2008/04/23 | 161 | 161 | 156 | 161 | 11,000 |
| 2008/04/21 | 161 | 161 | 160 | 161 | 10,000 |
| 2008/04/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/04/15 | 156 | 161 | 156 | 161 | 5,000 |
| 2008/04/11 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/04/08 | 157 | 161 | 157 | 161 | 6,000 |
| 2008/04/07 | 159 | 161 | 159 | 161 | 5,000 |
| 2008/04/04 | 159 | 159 | 159 | 159 | 23,000 |
| 2008/04/01 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/03/31 | 159 | 160 | 159 | 160 | 51,000 |
| 2008/03/28 | 158 | 159 | 158 | 159 | 3,000 |
| 2008/03/27 | 151 | 165 | 151 | 165 | 48,000 |
| 2008/03/25 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/03/19 | 151 | 156 | 150 | 156 | 11,000 |
| 2008/03/18 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/03/14 | 148 | 155 | 148 | 155 | 16,000 |
| 2008/03/13 | 148 | 153 | 148 | 153 | 6,000 |
| 2008/03/12 | 147 | 155 | 146 | 155 | 19,000 |
| 2008/03/11 | 142 | 152 | 142 | 152 | 22,000 |
| 2008/03/10 | 148 | 155 | 148 | 155 | 7,000 |
| 2008/03/05 | 156 | 156 | 156 | 156 | 9,000 |
| 2008/02/29 | 149 | 156 | 149 | 156 | 4,000 |
| 2008/02/28 | 155 | 157 | 155 | 157 | 6,000 |
| 2008/02/26 | 148 | 159 | 148 | 159 | 6,000 |
| 2008/02/25 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/02/19 | 155 | 158 | 155 | 158 | 3,000 |
| 2008/02/18 | 160 | 160 | 155 | 160 | 9,000 |
| 2008/02/14 | 151 | 159 | 151 | 159 | 7,000 |
| 2008/02/12 | 140 | 154 | 140 | 154 | 12,000 |
| 2008/02/07 | 140 | 144 | 140 | 144 | 2,000 |
| 2008/02/05 | 140 | 144 | 140 | 144 | 4,000 |
| 2008/02/04 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/01/31 | 140 | 148 | 137 | 148 | 10,000 |
| 2008/01/30 | 141 | 145 | 141 | 145 | 3,000 |
| 2008/01/28 | 140 | 149 | 140 | 149 | 13,000 |
| 2008/01/25 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/01/24 | 140 | 147 | 132 | 146 | 10,000 |
| 2008/01/23 | 147 | 147 | 147 | 147 | 2,000 |
| 2008/01/21 | 149 | 150 | 144 | 150 | 9,000 |
| 2008/01/18 | 146 | 150 | 146 | 150 | 2,000 |
| 2008/01/17 | 151 | 151 | 151 | 151 | 12,000 |
| 2008/01/15 | 152 | 152 | 152 | 152 | 4,000 |
| 2008/01/10 | 154 | 154 | 149 | 154 | 5,000 |
| 2008/01/09 | 134 | 155 | 134 | 155 | 42,000 |
| 2008/01/08 | 144 | 149 | 144 | 149 | 9,000 |
| 2008/01/07 | 147 | 149 | 140 | 149 | 12,000 |
| 2008/01/04 | 145 | 149 | 145 | 149 | 6,000 |