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 |
---|---|---|---|---|---|
2009/12/29 | 84 | 84 | 84 | 84 | 1,000 |
2009/12/28 | 89 | 89 | 89 | 89 | 1,000 |
2009/12/24 | 83 | 87 | 83 | 87 | 5,000 |
2009/12/22 | 82 | 87 | 82 | 87 | 3,000 |
2009/12/21 | 87 | 87 | 87 | 87 | 1,000 |
2009/12/18 | 83 | 88 | 83 | 88 | 3,000 |
2009/12/16 | 88 | 88 | 88 | 88 | 3,000 |
2009/12/14 | 86 | 88 | 86 | 88 | 3,000 |
2009/12/11 | 85 | 87 | 85 | 87 | 58,000 |
2009/12/03 | 78 | 89 | 78 | 89 | 4,000 |
2009/12/01 | 85 | 85 | 85 | 85 | 1,000 |
2009/11/30 | 80 | 80 | 80 | 80 | 1,000 |
2009/11/27 | 75 | 77 | 75 | 77 | 4,000 |
2009/11/26 | 75 | 77 | 75 | 77 | 3,000 |
2009/11/25 | 74 | 77 | 73 | 77 | 7,000 |
2009/11/19 | 76 | 78 | 76 | 78 | 2,000 |
2009/11/18 | 76 | 76 | 76 | 76 | 1,000 |
2009/11/16 | 79 | 79 | 76 | 79 | 9,000 |
2009/11/13 | 81 | 82 | 78 | 81 | 11,000 |
2009/11/09 | 78 | 81 | 78 | 81 | 4,000 |
2009/11/05 | 76 | 83 | 73 | 83 | 19,000 |
2009/11/04 | 79 | 79 | 79 | 79 | 1,000 |
2009/10/27 | 79 | 83 | 79 | 83 | 4,000 |
2009/10/26 | 77 | 79 | 77 | 79 | 3,000 |
2009/10/22 | 80 | 80 | 80 | 80 | 1,000 |
2009/10/19 | 77 | 79 | 77 | 79 | 2,000 |
2009/10/16 | 78 | 80 | 78 | 80 | 10,000 |
2009/10/15 | 78 | 79 | 78 | 79 | 2,000 |
2009/10/13 | 78 | 80 | 78 | 80 | 2,000 |
2009/10/08 | 80 | 80 | 80 | 80 | 2,000 |
2009/09/28 | 82 | 82 | 76 | 80 | 16,000 |
2009/09/25 | 85 | 85 | 85 | 85 | 1,000 |
2009/09/18 | 85 | 85 | 85 | 85 | 2,000 |
2009/09/16 | 84 | 88 | 84 | 88 | 5,000 |
2009/09/15 | 86 | 86 | 84 | 86 | 7,000 |
2009/09/14 | 89 | 89 | 89 | 89 | 1,000 |
2009/09/10 | 87 | 87 | 87 | 87 | 1,000 |
2009/09/09 | 90 | 90 | 85 | 85 | 13,000 |
2009/09/08 | 87 | 89 | 86 | 89 | 8,000 |
2009/09/07 | 87 | 90 | 87 | 90 | 10,000 |
2009/09/04 | 84 | 85 | 84 | 85 | 2,000 |
2009/09/02 | 84 | 85 | 83 | 85 | 3,000 |
2009/09/01 | 86 | 87 | 85 | 87 | 6,000 |
2009/08/31 | 86 | 86 | 86 | 86 | 3,000 |
2009/08/28 | 88 | 89 | 86 | 89 | 9,000 |
2009/08/27 | 88 | 88 | 88 | 88 | 3,000 |
2009/08/26 | 88 | 88 | 88 | 88 | 1,000 |
2009/08/25 | 90 | 90 | 90 | 90 | 1,000 |
2009/08/21 | 90 | 90 | 85 | 90 | 3,000 |
2009/08/20 | 87 | 88 | 87 | 88 | 3,000 |
2009/08/19 | 87 | 88 | 87 | 88 | 4,000 |
2009/08/17 | 85 | 88 | 85 | 88 | 3,000 |
2009/08/11 | 86 | 88 | 86 | 88 | 8,000 |
2009/08/10 | 90 | 90 | 86 | 90 | 20,000 |
2009/08/07 | 88 | 90 | 88 | 90 | 7,000 |
2009/08/06 | 83 | 90 | 83 | 90 | 8,000 |
2009/08/05 | 85 | 88 | 85 | 88 | 2,000 |
2009/08/03 | 84 | 91 | 84 | 90 | 4,000 |
2009/07/31 | 87 | 88 | 87 | 88 | 2,000 |
2009/07/29 | 86 | 90 | 86 | 90 | 14,000 |
2009/07/28 | 90 | 92 | 90 | 92 | 4,000 |
2009/07/27 | 86 | 90 | 85 | 90 | 4,000 |
2009/07/24 | 83 | 85 | 83 | 85 | 4,000 |
2009/07/23 | 84 | 84 | 82 | 82 | 2,000 |
2009/07/22 | 84 | 85 | 83 | 83 | 11,000 |
2009/07/21 | 84 | 88 | 83 | 88 | 13,000 |
2009/07/17 | 84 | 89 | 84 | 89 | 3,000 |
2009/07/16 | 89 | 90 | 89 | 90 | 3,000 |
2009/07/15 | 89 | 89 | 89 | 89 | 4,000 |
2009/07/14 | 85 | 89 | 84 | 89 | 16,000 |
2009/07/13 | 85 | 88 | 85 | 88 | 4,000 |
2009/07/10 | 84 | 89 | 84 | 89 | 5,000 |
2009/07/09 | 90 | 90 | 83 | 89 | 21,000 |
2009/07/07 | 90 | 90 | 86 | 90 | 12,000 |
2009/07/03 | 88 | 94 | 84 | 94 | 26,000 |
2009/07/02 | 90 | 90 | 89 | 89 | 6,000 |
2009/07/01 | 90 | 94 | 90 | 94 | 9,000 |
2009/06/30 | 90 | 95 | 90 | 95 | 5,000 |
2009/06/29 | 91 | 91 | 89 | 90 | 14,000 |
2009/06/26 | 93 | 93 | 86 | 86 | 37,000 |
2009/06/25 | 98 | 98 | 98 | 98 | 1,000 |
2009/06/24 | 95 | 98 | 95 | 98 | 2,000 |
2009/06/22 | 98 | 98 | 98 | 98 | 1,000 |
2009/06/17 | 93 | 97 | 93 | 97 | 4,000 |
2009/06/16 | 94 | 97 | 93 | 97 | 7,000 |
2009/06/12 | 98 | 98 | 98 | 98 | 3,000 |
2009/06/11 | 99 | 99 | 99 | 99 | 1,000 |
2009/06/10 | 95 | 98 | 85 | 98 | 20,000 |
2009/06/09 | 97 | 97 | 84 | 96 | 60,000 |
2009/06/08 | 82 | 95 | 82 | 95 | 26,000 |
2009/06/05 | 81 | 81 | 78 | 81 | 7,000 |
2009/06/04 | 80 | 80 | 80 | 80 | 2,000 |
2009/06/03 | 80 | 81 | 80 | 81 | 6,000 |
2009/06/02 | 80 | 80 | 78 | 80 | 8,000 |
2009/06/01 | 77 | 80 | 77 | 80 | 6,000 |
2009/05/29 | 83 | 83 | 83 | 83 | 1,000 |
2009/05/25 | 80 | 85 | 80 | 85 | 2,000 |
2009/05/22 | 75 | 80 | 75 | 80 | 2,000 |
2009/05/15 | 74 | 80 | 74 | 80 | 4,000 |
2009/05/08 | 80 | 80 | 80 | 80 | 1,000 |
2009/05/07 | 74 | 79 | 74 | 79 | 7,000 |
2009/04/27 | 79 | 79 | 79 | 79 | 1,000 |
2009/04/22 | 79 | 80 | 79 | 80 | 2,000 |
2009/04/20 | 76 | 80 | 76 | 80 | 3,000 |
2009/04/17 | 81 | 81 | 81 | 81 | 1,000 |
2009/04/16 | 80 | 80 | 76 | 80 | 6,000 |
2009/04/15 | 72 | 81 | 72 | 80 | 4,000 |
2009/04/14 | 78 | 81 | 78 | 81 | 2,000 |
2009/04/10 | 81 | 81 | 80 | 80 | 4,000 |
2009/04/09 | 79 | 79 | 76 | 79 | 12,000 |
2009/04/08 | 79 | 79 | 79 | 79 | 1,000 |
2009/04/07 | 80 | 80 | 74 | 79 | 17,000 |
2009/04/06 | 79 | 79 | 78 | 79 | 10,000 |
2009/04/03 | 81 | 82 | 78 | 82 | 21,000 |
2009/04/02 | 86 | 86 | 82 | 82 | 5,000 |
2009/03/31 | 87 | 87 | 86 | 86 | 4,000 |
2009/03/30 | 86 | 88 | 86 | 88 | 11,000 |
2009/03/27 | 91 | 91 | 87 | 89 | 10,000 |
2009/03/25 | 93 | 95 | 90 | 92 | 14,000 |
2009/03/23 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/17 | 95 | 100 | 95 | 100 | 2,000 |
2009/03/06 | 95 | 95 | 95 | 95 | 1,000 |
2009/03/03 | 94 | 95 | 94 | 95 | 6,000 |
2009/02/25 | 95 | 95 | 95 | 95 | 1,000 |
2009/02/24 | 95 | 95 | 95 | 95 | 1,000 |
2009/02/23 | 95 | 95 | 95 | 95 | 1,000 |
2009/02/17 | 98 | 104 | 98 | 104 | 11,000 |
2009/02/10 | 98 | 104 | 97 | 104 | 6,000 |
2009/02/09 | 100 | 104 | 100 | 104 | 7,000 |
2009/02/06 | 99 | 100 | 99 | 100 | 2,000 |
2009/02/05 | 102 | 102 | 102 | 102 | 2,000 |
2009/02/03 | 104 | 104 | 104 | 104 | 1,000 |
2009/01/30 | 101 | 104 | 101 | 104 | 7,000 |
2009/01/28 | 107 | 107 | 107 | 107 | 1,000 |
2009/01/27 | 103 | 104 | 97 | 104 | 8,000 |
2009/01/26 | 108 | 108 | 103 | 103 | 5,000 |
2009/01/22 | 113 | 115 | 113 | 115 | 7,000 |
2009/01/21 | 116 | 119 | 114 | 119 | 11,000 |
2009/01/20 | 116 | 122 | 116 | 122 | 5,000 |
2009/01/19 | 117 | 120 | 117 | 120 | 3,000 |
2009/01/16 | 110 | 119 | 106 | 119 | 36,000 |
2009/01/15 | 113 | 115 | 111 | 113 | 6,000 |
2009/01/14 | 115 | 119 | 112 | 119 | 24,000 |
2009/01/08 | 117 | 122 | 117 | 122 | 6,000 |
2009/01/07 | 121 | 122 | 120 | 122 | 7,000 |