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 |
|---|---|---|---|---|---|
| 2015/12/30 | 204 | 207 | 204 | 207 | 37,000 |
| 2015/12/29 | 201 | 203 | 201 | 203 | 9,000 |
| 2015/12/28 | 200 | 204 | 200 | 201 | 42,000 |
| 2015/12/25 | 201 | 201 | 199 | 200 | 73,000 |
| 2015/12/24 | 206 | 206 | 201 | 203 | 63,000 |
| 2015/12/22 | 205 | 210 | 204 | 206 | 33,000 |
| 2015/12/21 | 206 | 207 | 203 | 207 | 40,000 |
| 2015/12/18 | 210 | 214 | 208 | 209 | 88,000 |
| 2015/12/17 | 212 | 214 | 208 | 212 | 74,000 |
| 2015/12/16 | 206 | 208 | 205 | 206 | 59,000 |
| 2015/12/15 | 212 | 212 | 203 | 203 | 169,000 |
| 2015/12/14 | 210 | 214 | 209 | 212 | 150,000 |
| 2015/12/11 | 221 | 225 | 218 | 221 | 96,000 |
| 2015/12/10 | 238 | 240 | 224 | 224 | 526,000 |
| 2015/12/09 | 228 | 234 | 228 | 234 | 167,000 |
| 2015/12/08 | 222 | 230 | 222 | 230 | 256,000 |
| 2015/12/07 | 218 | 222 | 217 | 222 | 60,000 |
| 2015/12/04 | 219 | 221 | 216 | 219 | 70,000 |
| 2015/12/03 | 227 | 227 | 219 | 222 | 284,000 |
| 2015/12/02 | 209 | 212 | 209 | 211 | 33,000 |
| 2015/12/01 | 208 | 211 | 208 | 210 | 13,000 |
| 2015/11/30 | 212 | 213 | 207 | 208 | 43,000 |
| 2015/11/27 | 213 | 215 | 212 | 213 | 36,000 |
| 2015/11/26 | 210 | 214 | 210 | 213 | 138,000 |
| 2015/11/25 | 218 | 218 | 215 | 216 | 39,000 |
| 2015/11/24 | 209 | 218 | 208 | 218 | 90,000 |
| 2015/11/20 | 206 | 209 | 206 | 208 | 7,000 |
| 2015/11/19 | 209 | 209 | 206 | 208 | 12,000 |
| 2015/11/18 | 208 | 210 | 206 | 209 | 88,000 |
| 2015/11/17 | 207 | 207 | 204 | 205 | 24,000 |
| 2015/11/16 | 201 | 206 | 198 | 202 | 67,000 |
| 2015/11/13 | 204 | 204 | 200 | 204 | 73,000 |
| 2015/11/12 | 208 | 210 | 202 | 204 | 96,000 |
| 2015/11/11 | 215 | 216 | 210 | 211 | 139,000 |
| 2015/11/10 | 206 | 212 | 198 | 208 | 440,000 |
| 2015/11/09 | 209 | 228 | 204 | 216 | 2,231,000 |
| 2015/11/06 | 180 | 181 | 177 | 181 | 70,000 |
| 2015/11/05 | 176 | 179 | 175 | 179 | 43,000 |
| 2015/11/04 | 177 | 179 | 176 | 178 | 97,000 |
| 2015/11/02 | 183 | 183 | 177 | 177 | 50,000 |
| 2015/10/30 | 181 | 182 | 176 | 181 | 136,000 |
| 2015/10/29 | 173 | 196 | 173 | 181 | 842,000 |
| 2015/10/28 | 169 | 174 | 169 | 172 | 44,000 |
| 2015/10/27 | 171 | 171 | 169 | 169 | 8,000 |
| 2015/10/26 | 170 | 171 | 169 | 170 | 48,000 |
| 2015/10/23 | 172 | 172 | 169 | 171 | 20,000 |
| 2015/10/22 | 168 | 172 | 168 | 169 | 35,000 |
| 2015/10/21 | 163 | 168 | 163 | 168 | 26,000 |
| 2015/10/20 | 164 | 164 | 161 | 162 | 27,000 |
| 2015/10/19 | 163 | 165 | 163 | 164 | 14,000 |
| 2015/10/16 | 165 | 167 | 164 | 167 | 14,000 |
| 2015/10/15 | 163 | 167 | 163 | 164 | 18,000 |
| 2015/10/14 | 167 | 167 | 163 | 164 | 48,000 |
| 2015/10/13 | 170 | 170 | 167 | 169 | 36,000 |
| 2015/10/09 | 167 | 170 | 166 | 170 | 33,000 |
| 2015/10/08 | 169 | 170 | 167 | 167 | 43,000 |
| 2015/10/07 | 170 | 170 | 165 | 168 | 65,000 |
| 2015/10/06 | 165 | 173 | 165 | 170 | 178,000 |
| 2015/10/05 | 161 | 164 | 161 | 161 | 59,000 |
| 2015/10/02 | 157 | 160 | 157 | 159 | 8,000 |
| 2015/10/01 | 159 | 162 | 159 | 159 | 68,000 |
| 2015/09/30 | 155 | 162 | 155 | 160 | 56,000 |
| 2015/09/29 | 157 | 157 | 152 | 155 | 22,000 |
| 2015/09/28 | 161 | 161 | 158 | 159 | 28,000 |
| 2015/09/25 | 160 | 161 | 157 | 161 | 68,000 |
| 2015/09/24 | 160 | 160 | 158 | 158 | 15,000 |
| 2015/09/18 | 160 | 164 | 158 | 164 | 32,000 |
| 2015/09/17 | 162 | 162 | 158 | 160 | 47,000 |
| 2015/09/16 | 163 | 165 | 161 | 161 | 94,000 |
| 2015/09/15 | 165 | 166 | 163 | 163 | 48,000 |
| 2015/09/14 | 168 | 170 | 166 | 167 | 13,000 |
| 2015/09/11 | 168 | 171 | 167 | 168 | 40,000 |
| 2015/09/10 | 169 | 169 | 164 | 168 | 20,000 |
| 2015/09/09 | 168 | 170 | 167 | 170 | 54,000 |
| 2015/09/08 | 167 | 167 | 161 | 161 | 12,000 |
| 2015/09/07 | 156 | 165 | 156 | 165 | 36,000 |
| 2015/09/04 | 166 | 168 | 158 | 163 | 19,000 |
| 2015/09/03 | 170 | 171 | 169 | 169 | 22,000 |
| 2015/09/02 | 165 | 173 | 163 | 167 | 64,000 |
| 2015/09/01 | 175 | 175 | 169 | 169 | 49,000 |
| 2015/08/31 | 179 | 179 | 174 | 176 | 17,000 |
| 2015/08/28 | 173 | 181 | 173 | 180 | 54,000 |
| 2015/08/27 | 169 | 184 | 166 | 173 | 226,000 |
| 2015/08/26 | 159 | 164 | 155 | 161 | 129,000 |
| 2015/08/25 | 150 | 168 | 145 | 151 | 242,000 |
| 2015/08/24 | 181 | 185 | 163 | 165 | 228,000 |
| 2015/08/21 | 197 | 198 | 191 | 196 | 40,000 |
| 2015/08/20 | 202 | 204 | 200 | 200 | 25,000 |
| 2015/08/19 | 203 | 204 | 200 | 204 | 15,000 |
| 2015/08/18 | 203 | 203 | 202 | 202 | 11,000 |
| 2015/08/17 | 205 | 205 | 202 | 204 | 19,000 |
| 2015/08/14 | 206 | 206 | 202 | 205 | 28,000 |
| 2015/08/13 | 203 | 208 | 203 | 206 | 59,000 |
| 2015/08/12 | 208 | 208 | 204 | 206 | 28,000 |
| 2015/08/11 | 206 | 214 | 204 | 206 | 70,000 |
| 2015/08/10 | 208 | 210 | 200 | 205 | 339,000 |
| 2015/08/07 | 217 | 221 | 216 | 221 | 39,000 |
| 2015/08/06 | 216 | 217 | 211 | 217 | 43,000 |
| 2015/08/05 | 217 | 217 | 205 | 217 | 55,000 |
| 2015/08/04 | 216 | 218 | 215 | 218 | 18,000 |
| 2015/08/03 | 225 | 225 | 216 | 219 | 40,000 |
| 2015/07/31 | 227 | 228 | 224 | 226 | 53,000 |
| 2015/07/30 | 226 | 231 | 226 | 227 | 62,000 |
| 2015/07/29 | 226 | 226 | 223 | 225 | 46,000 |
| 2015/07/28 | 214 | 227 | 212 | 224 | 96,000 |
| 2015/07/27 | 222 | 222 | 219 | 220 | 94,000 |
| 2015/07/24 | 229 | 229 | 226 | 226 | 65,000 |
| 2015/07/23 | 234 | 235 | 230 | 232 | 94,000 |
| 2015/07/22 | 230 | 233 | 227 | 233 | 92,000 |
| 2015/07/21 | 225 | 235 | 223 | 235 | 152,000 |
| 2015/07/17 | 226 | 226 | 222 | 226 | 82,000 |
| 2015/07/16 | 225 | 226 | 221 | 226 | 64,000 |
| 2015/07/15 | 224 | 226 | 221 | 226 | 119,000 |
| 2015/07/14 | 215 | 221 | 215 | 220 | 147,000 |
| 2015/07/13 | 204 | 216 | 204 | 215 | 76,000 |
| 2015/07/10 | 206 | 206 | 201 | 203 | 72,000 |
| 2015/07/09 | 201 | 205 | 192 | 205 | 214,000 |
| 2015/07/08 | 218 | 220 | 211 | 211 | 54,000 |
| 2015/07/07 | 217 | 218 | 216 | 218 | 27,000 |
| 2015/07/06 | 214 | 216 | 213 | 214 | 47,000 |
| 2015/07/03 | 220 | 220 | 216 | 219 | 74,000 |
| 2015/07/02 | 213 | 218 | 213 | 215 | 96,000 |
| 2015/07/01 | 211 | 211 | 209 | 211 | 3,000 |
| 2015/06/30 | 208 | 212 | 208 | 211 | 44,000 |
| 2015/06/29 | 210 | 215 | 206 | 212 | 31,000 |
| 2015/06/26 | 216 | 216 | 212 | 215 | 8,000 |
| 2015/06/25 | 215 | 216 | 213 | 216 | 8,000 |
| 2015/06/24 | 217 | 218 | 216 | 216 | 25,000 |
| 2015/06/23 | 214 | 218 | 214 | 217 | 52,000 |
| 2015/06/22 | 212 | 217 | 212 | 217 | 32,000 |
| 2015/06/19 | 211 | 215 | 211 | 213 | 66,000 |
| 2015/06/18 | 212 | 215 | 209 | 214 | 207,000 |
| 2015/06/17 | 216 | 216 | 213 | 215 | 51,000 |
| 2015/06/16 | 217 | 217 | 215 | 216 | 63,000 |
| 2015/06/15 | 215 | 218 | 215 | 217 | 52,000 |
| 2015/06/12 | 218 | 221 | 218 | 221 | 36,000 |
| 2015/06/11 | 221 | 221 | 218 | 220 | 18,000 |
| 2015/06/10 | 221 | 221 | 219 | 221 | 6,000 |
| 2015/06/09 | 221 | 222 | 220 | 221 | 14,000 |
| 2015/06/08 | 223 | 223 | 220 | 223 | 38,000 |
| 2015/06/05 | 222 | 222 | 222 | 222 | 17,000 |
| 2015/06/04 | 218 | 225 | 218 | 222 | 33,000 |
| 2015/06/03 | 220 | 220 | 218 | 219 | 26,000 |
| 2015/06/02 | 220 | 222 | 219 | 220 | 55,000 |
| 2015/06/01 | 222 | 224 | 220 | 222 | 32,000 |
| 2015/05/29 | 226 | 226 | 221 | 222 | 35,000 |
| 2015/05/28 | 231 | 231 | 225 | 226 | 45,000 |
| 2015/05/27 | 229 | 231 | 229 | 229 | 82,000 |
| 2015/05/26 | 222 | 228 | 222 | 227 | 169,000 |
| 2015/05/25 | 220 | 224 | 220 | 222 | 80,000 |
| 2015/05/22 | 221 | 221 | 218 | 220 | 52,000 |
| 2015/05/21 | 226 | 227 | 221 | 222 | 83,000 |
| 2015/05/20 | 220 | 226 | 220 | 222 | 116,000 |
| 2015/05/19 | 216 | 220 | 216 | 219 | 82,000 |
| 2015/05/18 | 218 | 220 | 216 | 217 | 139,000 |
| 2015/05/15 | 216 | 222 | 213 | 221 | 518,000 |
| 2015/05/14 | 244 | 244 | 241 | 244 | 155,000 |
| 2015/05/13 | 244 | 245 | 242 | 244 | 79,000 |
| 2015/05/12 | 248 | 248 | 242 | 244 | 63,000 |
| 2015/05/11 | 242 | 247 | 242 | 247 | 57,000 |
| 2015/05/08 | 235 | 242 | 235 | 241 | 79,000 |
| 2015/05/07 | 229 | 238 | 226 | 235 | 118,000 |
| 2015/05/01 | 229 | 230 | 225 | 228 | 84,000 |
| 2015/04/30 | 235 | 236 | 229 | 232 | 89,000 |
| 2015/04/28 | 242 | 242 | 233 | 234 | 203,000 |
| 2015/04/27 | 246 | 246 | 242 | 243 | 94,000 |
| 2015/04/24 | 248 | 248 | 246 | 246 | 60,000 |
| 2015/04/23 | 248 | 248 | 246 | 248 | 15,000 |
| 2015/04/22 | 245 | 249 | 245 | 248 | 112,000 |
| 2015/04/21 | 245 | 246 | 242 | 243 | 57,000 |
| 2015/04/20 | 246 | 246 | 243 | 245 | 74,000 |
| 2015/04/17 | 244 | 246 | 243 | 245 | 40,000 |
| 2015/04/16 | 244 | 248 | 240 | 247 | 143,000 |
| 2015/04/15 | 249 | 251 | 245 | 245 | 149,000 |
| 2015/04/14 | 251 | 251 | 247 | 249 | 73,000 |
| 2015/04/13 | 252 | 255 | 250 | 251 | 87,000 |
| 2015/04/10 | 255 | 255 | 251 | 251 | 79,000 |
| 2015/04/09 | 252 | 258 | 251 | 256 | 174,000 |
| 2015/04/08 | 246 | 265 | 246 | 258 | 788,000 |
| 2015/04/07 | 245 | 246 | 242 | 243 | 74,000 |
| 2015/04/06 | 246 | 248 | 244 | 244 | 84,000 |
| 2015/04/03 | 252 | 252 | 247 | 248 | 106,000 |
| 2015/04/02 | 251 | 252 | 248 | 250 | 108,000 |
| 2015/04/01 | 254 | 255 | 249 | 253 | 64,000 |
| 2015/03/31 | 253 | 258 | 251 | 255 | 143,000 |
| 2015/03/30 | 248 | 252 | 247 | 250 | 67,000 |
| 2015/03/27 | 245 | 257 | 245 | 248 | 146,000 |
| 2015/03/26 | 247 | 250 | 243 | 247 | 126,000 |
| 2015/03/25 | 252 | 252 | 248 | 250 | 70,000 |
| 2015/03/24 | 254 | 256 | 247 | 252 | 195,000 |
| 2015/03/23 | 262 | 263 | 254 | 255 | 227,000 |
| 2015/03/20 | 270 | 270 | 261 | 262 | 226,000 |
| 2015/03/19 | 279 | 279 | 265 | 269 | 782,000 |
| 2015/03/18 | 261 | 261 | 252 | 259 | 166,000 |
| 2015/03/17 | 261 | 266 | 257 | 261 | 251,000 |
| 2015/03/16 | 276 | 279 | 260 | 263 | 584,000 |
| 2015/03/13 | 263 | 276 | 257 | 275 | 577,000 |
| 2015/03/12 | 265 | 266 | 258 | 262 | 156,000 |
| 2015/03/11 | 263 | 267 | 261 | 264 | 115,000 |
| 2015/03/10 | 272 | 273 | 266 | 268 | 392,000 |
| 2015/03/09 | 262 | 272 | 257 | 271 | 593,000 |
| 2015/03/06 | 249 | 263 | 242 | 262 | 353,000 |
| 2015/03/05 | 254 | 254 | 248 | 250 | 103,000 |
| 2015/03/04 | 243 | 255 | 242 | 253 | 84,000 |
| 2015/03/03 | 253 | 253 | 243 | 247 | 224,000 |
| 2015/03/02 | 256 | 256 | 251 | 253 | 122,000 |
| 2015/02/27 | 256 | 260 | 249 | 255 | 261,000 |
| 2015/02/26 | 258 | 263 | 252 | 256 | 323,000 |
| 2015/02/25 | 239 | 268 | 239 | 259 | 886,000 |
| 2015/02/24 | 236 | 240 | 233 | 239 | 144,000 |
| 2015/02/23 | 235 | 239 | 235 | 235 | 82,000 |
| 2015/02/20 | 230 | 236 | 227 | 233 | 184,000 |
| 2015/02/19 | 230 | 242 | 223 | 234 | 738,000 |
| 2015/02/18 | 212 | 216 | 212 | 214 | 140,000 |
| 2015/02/17 | 214 | 217 | 212 | 212 | 178,000 |
| 2015/02/16 | 221 | 221 | 214 | 216 | 211,000 |
| 2015/02/13 | 220 | 222 | 220 | 220 | 131,000 |
| 2015/02/12 | 220 | 223 | 220 | 220 | 113,000 |
| 2015/02/10 | 221 | 223 | 218 | 220 | 207,000 |
| 2015/02/09 | 219 | 228 | 216 | 225 | 467,000 |
| 2015/02/06 | 254 | 255 | 222 | 248 | 278,000 |
| 2015/02/05 | 251 | 256 | 246 | 254 | 315,000 |
| 2015/02/04 | 259 | 259 | 241 | 248 | 616,000 |
| 2015/02/03 | 247 | 260 | 245 | 259 | 542,000 |
| 2015/02/02 | 240 | 251 | 236 | 251 | 579,000 |
| 2015/01/30 | 232 | 240 | 229 | 235 | 255,000 |
| 2015/01/29 | 231 | 233 | 225 | 229 | 183,000 |
| 2015/01/28 | 228 | 233 | 222 | 230 | 217,000 |
| 2015/01/27 | 240 | 240 | 229 | 233 | 232,000 |
| 2015/01/26 | 222 | 240 | 222 | 238 | 586,000 |
| 2015/01/23 | 212 | 225 | 210 | 222 | 510,000 |
| 2015/01/22 | 209 | 211 | 207 | 210 | 66,000 |
| 2015/01/21 | 211 | 212 | 205 | 207 | 162,000 |
| 2015/01/20 | 207 | 214 | 206 | 214 | 253,000 |
| 2015/01/19 | 209 | 209 | 203 | 206 | 104,000 |
| 2015/01/16 | 208 | 208 | 203 | 208 | 221,000 |
| 2015/01/15 | 200 | 212 | 198 | 212 | 437,000 |
| 2015/01/14 | 211 | 211 | 201 | 201 | 585,000 |
| 2015/01/13 | 240 | 268 | 205 | 209 | 5,030,000 |
| 2015/01/09 | 208 | 233 | 208 | 232 | 1,474,000 |
| 2015/01/08 | 208 | 211 | 204 | 206 | 197,000 |
| 2015/01/07 | 200 | 205 | 198 | 205 | 215,000 |
| 2015/01/06 | 200 | 206 | 200 | 200 | 177,000 |
| 2015/01/05 | 192 | 209 | 191 | 204 | 361,000 |