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 |
|---|---|---|---|---|---|
| 2010/12/30 | 72 | 74 | 72 | 74 | 6,000 |
| 2010/12/29 | 73 | 74 | 72 | 74 | 13,000 |
| 2010/12/28 | 0 | 0 | 0 | 75 | 0 |
| 2010/12/27 | 73 | 75 | 73 | 75 | 5,000 |
| 2010/12/24 | 75 | 75 | 73 | 74 | 38,000 |
| 2010/12/22 | 76 | 76 | 76 | 76 | 2,000 |
| 2010/12/21 | 76 | 76 | 75 | 76 | 6,000 |
| 2010/12/20 | 76 | 77 | 75 | 76 | 17,000 |
| 2010/12/17 | 76 | 77 | 76 | 76 | 42,000 |
| 2010/12/16 | 74 | 77 | 74 | 76 | 21,000 |
| 2010/12/15 | 79 | 81 | 76 | 77 | 161,000 |
| 2010/12/14 | 71 | 78 | 71 | 78 | 423,000 |
| 2010/12/13 | 68 | 72 | 68 | 71 | 102,000 |
| 2010/12/10 | 69 | 69 | 68 | 68 | 29,000 |
| 2010/12/09 | 70 | 70 | 69 | 69 | 30,000 |
| 2010/12/08 | 68 | 70 | 67 | 68 | 41,000 |
| 2010/12/07 | 69 | 69 | 68 | 68 | 12,000 |
| 2010/12/06 | 68 | 69 | 66 | 69 | 27,000 |
| 2010/12/03 | 70 | 70 | 67 | 68 | 34,000 |
| 2010/12/02 | 68 | 69 | 68 | 68 | 22,000 |
| 2010/12/01 | 68 | 68 | 68 | 68 | 12,000 |
| 2010/11/30 | 71 | 73 | 68 | 70 | 49,000 |
| 2010/11/29 | 67 | 74 | 67 | 74 | 117,000 |
| 2010/11/26 | 67 | 74 | 66 | 67 | 181,000 |
| 2010/11/25 | 61 | 64 | 61 | 64 | 30,000 |
| 2010/11/24 | 58 | 62 | 58 | 61 | 39,000 |
| 2010/11/22 | 59 | 59 | 59 | 59 | 11,000 |
| 2010/11/19 | 57 | 58 | 57 | 58 | 7,000 |
| 2010/11/18 | 58 | 58 | 56 | 57 | 4,000 |
| 2010/11/17 | 57 | 57 | 57 | 57 | 2,000 |
| 2010/11/16 | 58 | 58 | 56 | 58 | 5,000 |
| 2010/11/15 | 0 | 0 | 0 | 57 | 0 |
| 2010/11/12 | 57 | 57 | 57 | 57 | 2,000 |
| 2010/11/11 | 56 | 58 | 56 | 58 | 12,000 |
| 2010/11/10 | 58 | 58 | 58 | 58 | 1,000 |
| 2010/11/09 | 59 | 59 | 56 | 58 | 19,000 |
| 2010/11/08 | 57 | 59 | 55 | 59 | 10,000 |
| 2010/11/05 | 56 | 56 | 56 | 56 | 9,000 |
| 2010/11/04 | 54 | 55 | 54 | 55 | 2,000 |
| 2010/11/02 | 54 | 56 | 53 | 56 | 10,000 |
| 2010/11/01 | 54 | 56 | 54 | 55 | 5,000 |
| 2010/10/29 | 55 | 55 | 54 | 55 | 11,000 |
| 2010/10/28 | 55 | 55 | 55 | 55 | 10,000 |
| 2010/10/27 | 55 | 56 | 55 | 55 | 7,000 |
| 2010/10/26 | 56 | 56 | 56 | 56 | 4,000 |
| 2010/10/25 | 54 | 55 | 54 | 55 | 2,000 |
| 2010/10/22 | 52 | 54 | 52 | 54 | 5,000 |
| 2010/10/21 | 54 | 54 | 53 | 54 | 11,000 |
| 2010/10/20 | 55 | 55 | 55 | 55 | 2,000 |
| 2010/10/19 | 55 | 55 | 55 | 55 | 2,000 |
| 2010/10/18 | 54 | 55 | 53 | 53 | 11,000 |
| 2010/10/15 | 53 | 54 | 51 | 54 | 18,000 |
| 2010/10/14 | 0 | 0 | 0 | 55 | 0 |
| 2010/10/13 | 55 | 55 | 54 | 55 | 3,000 |
| 2010/10/12 | 55 | 55 | 55 | 55 | 1,000 |
| 2010/10/08 | 52 | 56 | 52 | 53 | 15,000 |
| 2010/10/07 | 53 | 54 | 53 | 54 | 5,000 |
| 2010/10/06 | 54 | 54 | 54 | 54 | 4,000 |
| 2010/10/05 | 52 | 54 | 52 | 54 | 8,000 |
| 2010/10/04 | 54 | 54 | 53 | 54 | 10,000 |
| 2010/10/01 | 54 | 54 | 53 | 54 | 3,000 |
| 2010/09/30 | 54 | 54 | 53 | 54 | 20,000 |
| 2010/09/29 | 53 | 55 | 53 | 55 | 2,000 |
| 2010/09/28 | 54 | 55 | 53 | 55 | 15,000 |
| 2010/09/27 | 56 | 56 | 54 | 55 | 8,000 |
| 2010/09/24 | 0 | 0 | 0 | 55 | 0 |
| 2010/09/22 | 54 | 55 | 54 | 55 | 6,000 |
| 2010/09/21 | 55 | 56 | 54 | 54 | 11,000 |
| 2010/09/17 | 54 | 55 | 54 | 55 | 5,000 |
| 2010/09/16 | 55 | 55 | 54 | 55 | 8,000 |
| 2010/09/15 | 53 | 55 | 53 | 55 | 32,000 |
| 2010/09/14 | 57 | 57 | 50 | 54 | 121,000 |
| 2010/09/13 | 56 | 57 | 56 | 57 | 23,000 |
| 2010/09/10 | 56 | 56 | 56 | 56 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 57 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 57 | 0 |
| 2010/09/07 | 57 | 57 | 55 | 57 | 20,000 |
| 2010/09/06 | 57 | 57 | 57 | 57 | 21,000 |
| 2010/09/03 | 57 | 57 | 57 | 57 | 20,000 |
| 2010/09/02 | 0 | 0 | 0 | 57 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 57 | 0 |
| 2010/08/31 | 58 | 58 | 56 | 57 | 8,000 |
| 2010/08/30 | 56 | 58 | 56 | 58 | 8,000 |
| 2010/08/27 | 56 | 56 | 51 | 55 | 36,000 |
| 2010/08/26 | 55 | 56 | 55 | 56 | 4,000 |
| 2010/08/25 | 60 | 60 | 54 | 54 | 69,000 |
| 2010/08/24 | 60 | 62 | 59 | 61 | 16,000 |
| 2010/08/23 | 62 | 62 | 62 | 62 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 62 | 0 |
| 2010/08/19 | 62 | 62 | 60 | 62 | 11,000 |
| 2010/08/18 | 0 | 0 | 0 | 63 | 0 |
| 2010/08/17 | 62 | 63 | 62 | 63 | 11,000 |
| 2010/08/16 | 59 | 62 | 59 | 62 | 12,000 |
| 2010/08/13 | 0 | 0 | 0 | 62 | 0 |
| 2010/08/12 | 61 | 62 | 57 | 62 | 69,000 |
| 2010/08/11 | 62 | 65 | 62 | 65 | 8,000 |
| 2010/08/10 | 0 | 0 | 0 | 66 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 66 | 0 |
| 2010/08/06 | 62 | 66 | 62 | 66 | 9,000 |
| 2010/08/05 | 62 | 65 | 62 | 64 | 16,000 |
| 2010/08/04 | 65 | 65 | 65 | 65 | 3,000 |
| 2010/08/03 | 65 | 66 | 65 | 66 | 4,000 |
| 2010/08/02 | 63 | 64 | 62 | 64 | 12,000 |
| 2010/07/30 | 0 | 0 | 0 | 65 | 0 |
| 2010/07/29 | 65 | 65 | 65 | 65 | 5,000 |
| 2010/07/28 | 65 | 65 | 65 | 65 | 5,000 |
| 2010/07/27 | 65 | 65 | 65 | 65 | 5,000 |
| 2010/07/26 | 65 | 65 | 65 | 65 | 1,000 |
| 2010/07/23 | 62 | 65 | 62 | 65 | 8,000 |
| 2010/07/22 | 62 | 65 | 62 | 65 | 7,000 |
| 2010/07/21 | 63 | 63 | 63 | 63 | 4,000 |
| 2010/07/20 | 66 | 66 | 60 | 60 | 22,000 |
| 2010/07/16 | 64 | 65 | 64 | 65 | 8,000 |
| 2010/07/15 | 63 | 64 | 63 | 64 | 12,000 |
| 2010/07/14 | 63 | 64 | 62 | 63 | 11,000 |
| 2010/07/13 | 61 | 63 | 61 | 63 | 3,000 |
| 2010/07/12 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/08 | 62 | 63 | 62 | 63 | 7,000 |
| 2010/07/07 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/07/06 | 61 | 63 | 59 | 63 | 16,000 |
| 2010/07/05 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/02 | 61 | 63 | 61 | 63 | 6,000 |
| 2010/07/01 | 60 | 61 | 59 | 61 | 11,000 |
| 2010/06/30 | 60 | 61 | 59 | 59 | 31,000 |
| 2010/06/29 | 63 | 64 | 62 | 64 | 6,000 |
| 2010/06/28 | 64 | 65 | 63 | 64 | 4,000 |
| 2010/06/25 | 65 | 65 | 63 | 64 | 26,000 |
| 2010/06/24 | 64 | 65 | 63 | 65 | 6,000 |
| 2010/06/23 | 66 | 66 | 65 | 66 | 13,000 |
| 2010/06/22 | 65 | 67 | 65 | 67 | 10,000 |
| 2010/06/21 | 67 | 68 | 64 | 67 | 22,000 |
| 2010/06/18 | 63 | 64 | 63 | 64 | 5,000 |
| 2010/06/17 | 64 | 64 | 64 | 64 | 7,000 |
| 2010/06/16 | 64 | 66 | 64 | 64 | 10,000 |
| 2010/06/15 | 63 | 64 | 63 | 64 | 18,000 |
| 2010/06/14 | 61 | 64 | 61 | 64 | 21,000 |
| 2010/06/11 | 63 | 63 | 61 | 62 | 24,000 |
| 2010/06/10 | 58 | 63 | 58 | 62 | 34,000 |
| 2010/06/09 | 64 | 64 | 60 | 63 | 59,000 |
| 2010/06/08 | 64 | 64 | 63 | 64 | 47,000 |
| 2010/06/07 | 65 | 66 | 63 | 66 | 25,000 |
| 2010/06/04 | 68 | 68 | 67 | 67 | 20,000 |
| 2010/06/03 | 65 | 67 | 65 | 66 | 113,000 |
| 2010/06/02 | 65 | 65 | 64 | 65 | 74,000 |
| 2010/06/01 | 64 | 65 | 64 | 65 | 7,000 |
| 2010/05/31 | 65 | 66 | 64 | 65 | 47,000 |
| 2010/05/28 | 66 | 66 | 63 | 66 | 30,000 |
| 2010/05/27 | 61 | 64 | 61 | 63 | 67,000 |
| 2010/05/26 | 66 | 66 | 61 | 61 | 142,000 |
| 2010/05/25 | 71 | 71 | 65 | 66 | 55,000 |
| 2010/05/24 | 71 | 71 | 71 | 71 | 9,000 |
| 2010/05/21 | 69 | 69 | 68 | 69 | 35,000 |
| 2010/05/20 | 71 | 73 | 71 | 73 | 3,000 |
| 2010/05/19 | 71 | 73 | 71 | 73 | 67,000 |
| 2010/05/18 | 75 | 75 | 72 | 73 | 32,000 |
| 2010/05/17 | 80 | 80 | 70 | 75 | 167,000 |
| 2010/05/14 | 76 | 76 | 75 | 75 | 2,000 |
| 2010/05/13 | 74 | 76 | 74 | 76 | 39,000 |
| 2010/05/12 | 72 | 74 | 71 | 74 | 6,000 |
| 2010/05/11 | 74 | 74 | 72 | 73 | 44,000 |
| 2010/05/10 | 72 | 74 | 72 | 73 | 61,000 |
| 2010/05/07 | 73 | 75 | 68 | 72 | 135,000 |
| 2010/05/06 | 80 | 80 | 77 | 79 | 31,000 |
| 2010/04/30 | 81 | 82 | 80 | 82 | 45,000 |
| 2010/04/28 | 80 | 83 | 80 | 81 | 43,000 |
| 2010/04/27 | 79 | 84 | 77 | 81 | 276,000 |
| 2010/04/26 | 77 | 79 | 77 | 79 | 45,000 |
| 2010/04/23 | 77 | 77 | 77 | 77 | 5,000 |
| 2010/04/22 | 77 | 77 | 77 | 77 | 5,000 |
| 2010/04/21 | 74 | 78 | 74 | 77 | 120,000 |
| 2010/04/20 | 74 | 75 | 74 | 75 | 22,000 |
| 2010/04/19 | 76 | 76 | 74 | 76 | 29,000 |
| 2010/04/16 | 79 | 79 | 74 | 77 | 155,000 |
| 2010/04/15 | 78 | 78 | 75 | 78 | 98,000 |
| 2010/04/14 | 77 | 77 | 76 | 77 | 46,000 |
| 2010/04/13 | 78 | 78 | 76 | 77 | 55,000 |
| 2010/04/12 | 77 | 78 | 76 | 77 | 13,000 |
| 2010/04/09 | 77 | 77 | 75 | 77 | 19,000 |
| 2010/04/08 | 76 | 78 | 76 | 77 | 54,000 |
| 2010/04/07 | 77 | 77 | 76 | 77 | 12,000 |
| 2010/04/06 | 78 | 78 | 75 | 77 | 98,000 |
| 2010/04/05 | 80 | 80 | 77 | 79 | 44,000 |
| 2010/04/02 | 80 | 81 | 75 | 80 | 153,000 |
| 2010/04/01 | 77 | 78 | 76 | 78 | 42,000 |
| 2010/03/31 | 78 | 78 | 74 | 76 | 59,000 |
| 2010/03/30 | 79 | 80 | 74 | 76 | 97,000 |
| 2010/03/29 | 71 | 76 | 71 | 76 | 60,000 |
| 2010/03/26 | 69 | 71 | 68 | 71 | 79,000 |
| 2010/03/25 | 71 | 71 | 67 | 68 | 99,000 |
| 2010/03/24 | 71 | 72 | 70 | 71 | 159,000 |
| 2010/03/23 | 74 | 74 | 71 | 73 | 101,000 |
| 2010/03/19 | 72 | 73 | 71 | 73 | 61,000 |
| 2010/03/18 | 72 | 72 | 70 | 72 | 109,000 |
| 2010/03/17 | 75 | 75 | 71 | 72 | 184,000 |
| 2010/03/16 | 74 | 74 | 71 | 74 | 36,000 |
| 2010/03/15 | 74 | 76 | 73 | 76 | 7,000 |
| 2010/03/12 | 73 | 74 | 70 | 74 | 23,000 |
| 2010/03/11 | 72 | 74 | 72 | 74 | 23,000 |
| 2010/03/08 | 74 | 77 | 74 | 77 | 2,000 |
| 2010/03/03 | 74 | 77 | 74 | 77 | 5,000 |
| 2010/02/26 | 77 | 77 | 77 | 77 | 3,000 |
| 2010/02/25 | 75 | 75 | 75 | 75 | 2,000 |
| 2010/02/24 | 75 | 75 | 72 | 75 | 13,000 |
| 2010/02/23 | 74 | 75 | 74 | 75 | 7,000 |
| 2010/02/22 | 76 | 76 | 76 | 76 | 1,000 |
| 2010/02/19 | 74 | 74 | 74 | 74 | 1,000 |
| 2010/02/18 | 75 | 75 | 74 | 74 | 8,000 |
| 2010/02/10 | 75 | 78 | 75 | 78 | 7,000 |
| 2010/02/09 | 75 | 77 | 75 | 77 | 6,000 |
| 2010/02/08 | 76 | 79 | 76 | 79 | 3,000 |
| 2010/02/05 | 77 | 78 | 77 | 78 | 8,000 |
| 2010/02/04 | 88 | 88 | 77 | 77 | 43,000 |
| 2010/02/03 | 79 | 89 | 79 | 89 | 5,000 |
| 2010/01/28 | 77 | 80 | 77 | 80 | 4,000 |
| 2010/01/25 | 79 | 80 | 76 | 79 | 7,000 |
| 2010/01/21 | 79 | 79 | 79 | 79 | 1,000 |
| 2010/01/12 | 78 | 85 | 78 | 85 | 7,000 |
| 2010/01/06 | 83 | 83 | 83 | 83 | 1,000 |
| 2010/01/04 | 88 | 88 | 88 | 88 | 13,000 |