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 |
---|---|---|---|---|---|
2013/12/30 | 156 | 157 | 153 | 155 | 119,000 |
2013/12/27 | 154 | 155 | 152 | 155 | 69,000 |
2013/12/26 | 151 | 153 | 150 | 151 | 130,000 |
2013/12/25 | 150 | 151 | 149 | 151 | 81,000 |
2013/12/24 | 154 | 156 | 150 | 150 | 197,000 |
2013/12/20 | 149 | 150 | 148 | 149 | 82,000 |
2013/12/19 | 154 | 156 | 150 | 150 | 91,000 |
2013/12/18 | 152 | 153 | 150 | 152 | 80,000 |
2013/12/17 | 157 | 157 | 152 | 152 | 157,000 |
2013/12/16 | 159 | 163 | 155 | 155 | 254,000 |
2013/12/13 | 155 | 158 | 154 | 158 | 101,000 |
2013/12/12 | 152 | 155 | 152 | 155 | 36,000 |
2013/12/11 | 156 | 156 | 152 | 153 | 60,000 |
2013/12/10 | 156 | 156 | 154 | 154 | 58,000 |
2013/12/09 | 155 | 156 | 154 | 156 | 91,000 |
2013/12/06 | 152 | 157 | 152 | 154 | 137,000 |
2013/12/05 | 160 | 160 | 154 | 154 | 287,000 |
2013/12/04 | 161 | 162 | 158 | 160 | 176,000 |
2013/12/03 | 168 | 168 | 163 | 166 | 198,000 |
2013/12/02 | 161 | 167 | 160 | 167 | 269,000 |
2013/11/29 | 164 | 164 | 160 | 160 | 222,000 |
2013/11/28 | 179 | 184 | 164 | 164 | 1,747,000 |
2013/11/27 | 151 | 164 | 149 | 164 | 567,000 |
2013/11/26 | 153 | 153 | 150 | 151 | 161,000 |
2013/11/25 | 153 | 157 | 152 | 153 | 261,000 |
2013/11/22 | 156 | 158 | 148 | 153 | 302,000 |
2013/11/21 | 154 | 162 | 154 | 157 | 352,000 |
2013/11/20 | 155 | 156 | 153 | 154 | 208,000 |
2013/11/19 | 162 | 162 | 154 | 155 | 496,000 |
2013/11/18 | 167 | 168 | 163 | 164 | 290,000 |
2013/11/15 | 160 | 165 | 156 | 164 | 608,000 |
2013/11/14 | 167 | 168 | 154 | 161 | 714,000 |
2013/11/13 | 170 | 182 | 165 | 170 | 1,323,000 |
2013/11/12 | 180 | 184 | 167 | 167 | 3,292,000 |
2013/11/11 | 195 | 195 | 195 | 195 | 390,000 |
2013/11/08 | 140 | 147 | 137 | 145 | 512,000 |
2013/11/07 | 140 | 144 | 137 | 143 | 1,279,000 |
2013/11/06 | 135 | 173 | 134 | 149 | 12,197,000 |
2013/11/05 | 123 | 125 | 121 | 125 | 170,000 |
2013/11/01 | 122 | 125 | 116 | 124 | 227,000 |
2013/10/31 | 124 | 126 | 122 | 123 | 77,000 |
2013/10/30 | 127 | 129 | 124 | 124 | 227,000 |
2013/10/29 | 125 | 127 | 122 | 126 | 225,000 |
2013/10/28 | 124 | 128 | 123 | 125 | 842,000 |
2013/10/25 | 123 | 124 | 118 | 120 | 389,000 |
2013/10/24 | 116 | 120 | 116 | 120 | 648,000 |
2013/10/23 | 118 | 118 | 116 | 116 | 83,000 |
2013/10/22 | 117 | 118 | 115 | 118 | 50,000 |
2013/10/21 | 118 | 118 | 116 | 117 | 21,000 |
2013/10/18 | 116 | 117 | 116 | 117 | 10,000 |
2013/10/17 | 117 | 118 | 115 | 116 | 72,000 |
2013/10/16 | 114 | 117 | 112 | 116 | 116,000 |
2013/10/15 | 113 | 115 | 112 | 114 | 116,000 |
2013/10/11 | 113 | 114 | 112 | 113 | 64,000 |
2013/10/10 | 111 | 112 | 109 | 110 | 44,000 |
2013/10/09 | 107 | 111 | 107 | 110 | 86,000 |
2013/10/08 | 108 | 110 | 106 | 110 | 43,000 |
2013/10/07 | 115 | 115 | 110 | 110 | 128,000 |
2013/10/04 | 117 | 117 | 112 | 116 | 93,000 |
2013/10/03 | 120 | 120 | 117 | 119 | 167,000 |
2013/10/02 | 123 | 123 | 119 | 122 | 186,000 |
2013/10/01 | 122 | 123 | 119 | 122 | 238,000 |
2013/09/30 | 120 | 127 | 119 | 124 | 382,000 |
2013/09/27 | 125 | 127 | 122 | 122 | 223,000 |
2013/09/26 | 120 | 125 | 112 | 125 | 486,000 |
2013/09/25 | 117 | 125 | 116 | 120 | 846,000 |
2013/09/24 | 112 | 117 | 110 | 117 | 548,000 |
2013/09/20 | 112 | 112 | 108 | 109 | 97,000 |
2013/09/19 | 108 | 112 | 108 | 112 | 157,000 |
2013/09/18 | 106 | 107 | 105 | 107 | 41,000 |
2013/09/17 | 106 | 107 | 105 | 106 | 30,000 |
2013/09/13 | 106 | 106 | 104 | 104 | 28,000 |
2013/09/12 | 106 | 107 | 104 | 104 | 60,000 |
2013/09/11 | 108 | 115 | 107 | 107 | 263,000 |
2013/09/10 | 103 | 106 | 103 | 106 | 141,000 |
2013/09/09 | 103 | 104 | 101 | 102 | 39,000 |
2013/09/06 | 104 | 104 | 101 | 101 | 42,000 |
2013/09/05 | 103 | 105 | 103 | 104 | 63,000 |
2013/09/04 | 102 | 103 | 102 | 103 | 32,000 |
2013/09/03 | 100 | 103 | 100 | 103 | 74,000 |
2013/09/02 | 99 | 99 | 98 | 99 | 42,000 |
2013/08/30 | 100 | 101 | 98 | 99 | 25,000 |
2013/08/29 | 100 | 100 | 99 | 99 | 18,000 |
2013/08/28 | 100 | 100 | 99 | 100 | 69,000 |
2013/08/27 | 103 | 103 | 101 | 102 | 50,000 |
2013/08/26 | 104 | 105 | 104 | 104 | 39,000 |
2013/08/23 | 103 | 106 | 103 | 104 | 59,000 |
2013/08/22 | 101 | 103 | 101 | 101 | 15,000 |
2013/08/21 | 103 | 103 | 101 | 102 | 40,000 |
2013/08/20 | 103 | 104 | 102 | 102 | 40,000 |
2013/08/19 | 105 | 105 | 102 | 103 | 23,000 |
2013/08/16 | 106 | 106 | 103 | 104 | 113,000 |
2013/08/15 | 103 | 108 | 103 | 107 | 111,000 |
2013/08/14 | 102 | 104 | 102 | 103 | 51,000 |
2013/08/13 | 98 | 103 | 97 | 101 | 182,000 |
2013/08/12 | 101 | 101 | 98 | 98 | 85,000 |
2013/08/09 | 101 | 103 | 100 | 101 | 75,000 |
2013/08/08 | 105 | 105 | 101 | 102 | 103,000 |
2013/08/07 | 104 | 120 | 104 | 104 | 450,000 |
2013/08/06 | 104 | 104 | 103 | 104 | 18,000 |
2013/08/05 | 103 | 105 | 103 | 105 | 28,000 |
2013/08/02 | 103 | 104 | 102 | 104 | 123,000 |
2013/08/01 | 98 | 101 | 98 | 100 | 70,000 |
2013/07/31 | 99 | 101 | 98 | 98 | 62,000 |
2013/07/30 | 97 | 104 | 97 | 101 | 100,000 |
2013/07/29 | 103 | 105 | 97 | 97 | 250,000 |
2013/07/26 | 108 | 108 | 103 | 103 | 160,000 |
2013/07/25 | 113 | 113 | 109 | 110 | 86,000 |
2013/07/24 | 112 | 113 | 111 | 112 | 85,000 |
2013/07/23 | 111 | 116 | 110 | 112 | 135,000 |
2013/07/22 | 111 | 115 | 108 | 112 | 212,000 |
2013/07/19 | 117 | 118 | 109 | 111 | 410,000 |
2013/07/18 | 116 | 121 | 112 | 117 | 944,000 |
2013/07/17 | 102 | 145 | 102 | 118 | 5,295,000 |
2013/07/16 | 104 | 105 | 101 | 102 | 61,000 |
2013/07/12 | 108 | 109 | 103 | 104 | 169,000 |
2013/07/11 | 109 | 111 | 104 | 105 | 304,000 |
2013/07/10 | 103 | 128 | 103 | 114 | 1,134,000 |
2013/07/09 | 100 | 103 | 99 | 103 | 62,000 |
2013/07/08 | 101 | 102 | 99 | 100 | 99,000 |
2013/07/05 | 94 | 99 | 93 | 99 | 59,000 |
2013/07/04 | 95 | 95 | 94 | 94 | 21,000 |
2013/07/03 | 97 | 97 | 95 | 95 | 44,000 |
2013/07/02 | 94 | 95 | 93 | 95 | 55,000 |
2013/07/01 | 92 | 92 | 91 | 92 | 29,000 |
2013/06/28 | 88 | 92 | 88 | 92 | 69,000 |
2013/06/27 | 88 | 90 | 81 | 85 | 100,000 |
2013/06/26 | 93 | 94 | 84 | 84 | 99,000 |
2013/06/25 | 96 | 96 | 90 | 92 | 60,000 |
2013/06/24 | 98 | 98 | 96 | 96 | 21,000 |
2013/06/21 | 95 | 98 | 92 | 98 | 54,000 |
2013/06/20 | 98 | 98 | 96 | 96 | 25,000 |
2013/06/19 | 101 | 102 | 96 | 96 | 112,000 |
2013/06/18 | 100 | 101 | 99 | 100 | 83,000 |
2013/06/17 | 99 | 103 | 99 | 102 | 42,000 |
2013/06/14 | 105 | 106 | 100 | 101 | 56,000 |
2013/06/13 | 104 | 106 | 100 | 102 | 87,000 |
2013/06/12 | 98 | 108 | 97 | 107 | 383,000 |
2013/06/11 | 96 | 123 | 96 | 110 | 1,145,000 |
2013/06/10 | 94 | 95 | 88 | 95 | 162,000 |
2013/06/07 | 88 | 88 | 75 | 82 | 333,000 |
2013/06/06 | 101 | 103 | 88 | 91 | 276,000 |
2013/06/05 | 104 | 112 | 102 | 103 | 262,000 |
2013/06/04 | 103 | 106 | 100 | 105 | 197,000 |
2013/06/03 | 109 | 109 | 103 | 103 | 204,000 |
2013/05/31 | 114 | 117 | 108 | 111 | 351,000 |
2013/05/30 | 121 | 122 | 114 | 114 | 369,000 |
2013/05/29 | 127 | 132 | 122 | 123 | 243,000 |
2013/05/28 | 130 | 133 | 122 | 126 | 533,000 |
2013/05/27 | 130 | 144 | 124 | 126 | 1,341,000 |
2013/05/24 | 140 | 158 | 116 | 120 | 1,807,000 |
2013/05/23 | 125 | 163 | 120 | 144 | 3,669,000 |
2013/05/22 | 140 | 157 | 110 | 114 | 4,739,000 |
2013/05/21 | 89 | 111 | 89 | 107 | 1,285,000 |
2013/05/20 | 88 | 90 | 88 | 89 | 57,000 |
2013/05/17 | 87 | 88 | 84 | 87 | 176,000 |
2013/05/16 | 89 | 89 | 82 | 86 | 346,000 |
2013/05/15 | 94 | 94 | 91 | 92 | 284,000 |
2013/05/14 | 98 | 98 | 93 | 94 | 302,000 |
2013/05/13 | 95 | 98 | 93 | 98 | 232,000 |
2013/05/10 | 93 | 94 | 92 | 94 | 52,000 |
2013/05/09 | 94 | 94 | 92 | 92 | 103,000 |
2013/05/08 | 93 | 94 | 92 | 94 | 167,000 |
2013/05/07 | 91 | 93 | 89 | 93 | 136,000 |
2013/05/02 | 90 | 91 | 89 | 90 | 47,000 |
2013/05/01 | 88 | 91 | 88 | 91 | 18,000 |
2013/04/30 | 88 | 90 | 88 | 89 | 24,000 |
2013/04/26 | 90 | 90 | 89 | 89 | 116,000 |
2013/04/25 | 92 | 93 | 90 | 90 | 107,000 |
2013/04/24 | 87 | 91 | 85 | 91 | 215,000 |
2013/04/23 | 87 | 88 | 86 | 87 | 65,000 |
2013/04/22 | 90 | 90 | 85 | 86 | 221,000 |
2013/04/19 | 89 | 90 | 87 | 88 | 46,000 |
2013/04/18 | 88 | 89 | 87 | 87 | 32,000 |
2013/04/17 | 85 | 87 | 85 | 87 | 18,000 |
2013/04/16 | 82 | 85 | 82 | 85 | 38,000 |
2013/04/15 | 88 | 88 | 85 | 85 | 35,000 |
2013/04/12 | 89 | 89 | 86 | 86 | 41,000 |
2013/04/11 | 87 | 89 | 86 | 89 | 69,000 |
2013/04/10 | 86 | 86 | 84 | 86 | 56,000 |
2013/04/09 | 85 | 86 | 85 | 85 | 76,000 |
2013/04/08 | 86 | 86 | 84 | 85 | 45,000 |
2013/04/05 | 83 | 86 | 83 | 85 | 129,000 |
2013/04/04 | 81 | 82 | 81 | 82 | 13,000 |
2013/04/03 | 79 | 82 | 79 | 81 | 27,000 |
2013/04/02 | 78 | 80 | 75 | 79 | 78,000 |
2013/04/01 | 83 | 83 | 79 | 79 | 56,000 |
2013/03/29 | 82 | 86 | 80 | 83 | 211,000 |
2013/03/28 | 86 | 86 | 81 | 83 | 133,000 |
2013/03/27 | 87 | 87 | 86 | 86 | 22,000 |
2013/03/26 | 89 | 89 | 86 | 86 | 80,000 |
2013/03/25 | 85 | 89 | 85 | 88 | 87,000 |
2013/03/22 | 87 | 87 | 86 | 86 | 60,000 |
2013/03/21 | 87 | 88 | 86 | 87 | 131,000 |
2013/03/19 | 87 | 91 | 87 | 88 | 138,000 |
2013/03/18 | 91 | 94 | 87 | 88 | 181,000 |
2013/03/15 | 96 | 96 | 93 | 93 | 206,000 |
2013/03/14 | 94 | 100 | 93 | 96 | 1,138,000 |
2013/03/13 | 90 | 93 | 89 | 92 | 344,000 |
2013/03/12 | 88 | 93 | 87 | 90 | 351,000 |
2013/03/11 | 89 | 89 | 87 | 88 | 94,000 |
2013/03/08 | 89 | 89 | 86 | 88 | 206,000 |
2013/03/07 | 86 | 86 | 84 | 86 | 44,000 |
2013/03/06 | 84 | 85 | 83 | 84 | 47,000 |
2013/03/05 | 85 | 85 | 83 | 85 | 44,000 |
2013/03/04 | 86 | 86 | 83 | 85 | 87,000 |
2013/03/01 | 83 | 84 | 82 | 83 | 73,000 |
2013/02/28 | 84 | 85 | 82 | 83 | 119,000 |
2013/02/27 | 84 | 86 | 83 | 83 | 131,000 |
2013/02/26 | 83 | 85 | 81 | 83 | 151,000 |
2013/02/25 | 85 | 85 | 83 | 85 | 37,000 |
2013/02/22 | 82 | 83 | 80 | 82 | 77,000 |
2013/02/21 | 83 | 84 | 82 | 83 | 80,000 |
2013/02/20 | 81 | 86 | 80 | 85 | 199,000 |
2013/02/19 | 77 | 80 | 76 | 80 | 89,000 |
2013/02/18 | 76 | 78 | 76 | 76 | 82,000 |
2013/02/15 | 76 | 77 | 72 | 76 | 180,000 |
2013/02/14 | 76 | 79 | 76 | 79 | 74,000 |
2013/02/13 | 82 | 82 | 74 | 78 | 358,000 |
2013/02/12 | 86 | 86 | 82 | 83 | 227,000 |
2013/02/08 | 86 | 86 | 81 | 82 | 315,000 |
2013/02/07 | 88 | 89 | 87 | 88 | 80,000 |
2013/02/06 | 88 | 89 | 87 | 87 | 124,000 |
2013/02/05 | 87 | 89 | 87 | 87 | 123,000 |
2013/02/04 | 86 | 91 | 85 | 91 | 254,000 |
2013/02/01 | 82 | 87 | 82 | 86 | 365,000 |
2013/01/31 | 81 | 81 | 79 | 80 | 55,000 |
2013/01/30 | 80 | 80 | 78 | 79 | 83,000 |
2013/01/29 | 79 | 80 | 78 | 79 | 188,000 |
2013/01/28 | 80 | 81 | 78 | 80 | 225,000 |
2013/01/25 | 78 | 81 | 77 | 78 | 440,000 |
2013/01/24 | 80 | 82 | 74 | 76 | 891,000 |
2013/01/23 | 85 | 85 | 80 | 80 | 325,000 |
2013/01/22 | 91 | 91 | 83 | 86 | 368,000 |
2013/01/21 | 94 | 98 | 85 | 92 | 963,000 |
2013/01/18 | 82 | 92 | 79 | 91 | 1,268,000 |
2013/01/17 | 73 | 86 | 73 | 79 | 843,000 |
2013/01/16 | 74 | 76 | 72 | 72 | 118,000 |
2013/01/15 | 74 | 75 | 74 | 74 | 65,000 |
2013/01/11 | 74 | 74 | 73 | 73 | 66,000 |
2013/01/10 | 72 | 73 | 72 | 73 | 163,000 |
2013/01/09 | 72 | 72 | 69 | 71 | 128,000 |
2013/01/08 | 74 | 74 | 71 | 72 | 100,000 |
2013/01/07 | 75 | 77 | 72 | 74 | 339,000 |
2013/01/04 | 71 | 71 | 68 | 70 | 234,000 |