6908 イリソ電子工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-045,2105,2804,8504,850286,4004,850
2021-08-035,5505,6005,4605,51050,6005,510
2021-08-025,2905,5005,2805,49051,5005,490
2021-07-305,1805,2605,1605,21093,2005,210
2021-07-295,1505,2105,1105,21028,7005,210
2021-07-285,2305,2505,0605,15061,7005,150
2021-07-275,3005,3205,2605,31031,8005,310
2021-07-265,3405,3505,2505,26022,3005,260
2021-07-215,2205,2705,2005,23014,7005,230
2021-07-205,1705,2505,1305,16028,1005,160
2021-07-195,2405,2805,1705,26043,4005,260
2021-07-165,2305,3405,1905,34041,6005,340
2021-07-155,2605,2705,2305,23036,4005,230
2021-07-145,2705,3005,2105,26032,2005,260
2021-07-135,3305,3905,3205,35020,5005,350
2021-07-125,3005,3905,3005,32021,9005,320
2021-07-095,1205,2305,0905,20050,2005,200
2021-07-085,2805,2905,2205,22029,1005,220
2021-07-075,2905,3805,2605,29013,8005,290
2021-07-065,4605,4605,3705,38010,2005,380
2021-07-055,4405,4905,4205,46020,3005,460
2021-07-025,4105,5305,4105,44042,7005,440
2021-07-015,4505,4605,3905,39037,0005,390
2021-06-305,4405,4905,3605,36031,0005,360
2021-06-295,3105,4305,3005,41038,9005,410
2021-06-285,3005,3605,2905,34030,0005,340
2021-06-255,3005,3605,2705,31039,5005,310
2021-06-245,2305,2705,2005,25027,9005,250
2021-06-235,2605,2805,2005,25029,8005,250
2021-06-225,2305,2905,2005,26037,0005,260
2021-06-215,1005,1005,0005,04067,9005,040
2021-06-185,2305,3105,1405,14075,8005,140
2021-06-175,1505,2105,1105,13030,9005,130
2021-06-165,1505,2405,1505,19025,8005,190
2021-06-155,1105,2105,0905,17046,0005,170
2021-06-145,0305,1104,9855,06030,5005,060
2021-06-114,9654,9954,9004,92055,8004,920
2021-06-105,0205,0304,9304,96557,9004,965
2021-06-095,0905,1404,9955,02035,3005,020
2021-06-085,0005,0704,9655,04020,0005,040
2021-06-075,0305,1004,9805,02054,2005,020
2021-06-044,9404,9704,9004,91522,5004,915
2021-06-034,9304,9954,9004,97053,3004,970
2021-06-024,7255,0904,6855,010227,3005,010
2021-06-014,6104,6654,6104,65543,9004,655
2021-05-314,5654,6654,5554,62564,7004,625
2021-05-284,5404,6104,5304,59547,5004,595
2021-05-274,5354,6054,4654,480105,1004,480
2021-05-264,6154,6454,5754,60067,8004,600
2021-05-254,6404,7204,6404,68063,1004,680
2021-05-244,6904,7704,6554,67063,1004,670
2021-05-214,7054,7854,6604,73089,0004,730
2021-05-204,6954,7604,6104,74587,5004,745
2021-05-194,9804,9804,7504,790133,2004,790
2021-05-185,1605,1605,0505,11052,0005,110
2021-05-175,2705,3305,1005,14056,1005,140
2021-05-145,2005,2805,1105,24083,1005,240
2021-05-135,4205,4805,0705,100115,8005,100
2021-05-125,5905,5905,0305,050165,4005,050
2021-05-115,5005,7505,4905,540313,1005,540
2021-05-105,4305,4605,3305,37062,0005,370
2021-05-075,3805,4705,3305,41074,3005,410
2021-05-065,3305,4405,3005,39093,3005,390
2021-04-305,1705,2205,1505,17053,4005,170
2021-04-285,1405,1905,0005,15078,1005,150
2021-04-275,0205,0604,9855,05038,1005,050
2021-04-265,1105,1604,9605,02059,8005,020
2021-04-235,1805,2205,0705,10065,1005,100
2021-04-225,0905,1905,0505,11059,8005,110
2021-04-214,9805,0004,9004,99080,0004,990
2021-04-205,1105,1305,0505,07029,5005,070
2021-04-195,1005,1905,0905,16022,2005,160
2021-04-165,0705,1005,0305,10041,6005,100
2021-04-155,0505,1105,0305,08038,3005,080
2021-04-145,1805,1805,0105,09048,2005,090
2021-04-135,2105,2605,1505,19059,2005,190
2021-04-125,2005,2205,1305,14038,8005,140
2021-04-095,0605,1505,0505,14044,1005,140
2021-04-084,9755,0404,9605,02027,8005,020
2021-04-074,9005,0604,8605,04082,9005,040
2021-04-065,0605,1504,9404,95054,2004,950
2021-04-054,9755,0204,9455,02054,2005,020
2021-04-025,0305,0504,9554,97548,5004,975
2021-04-014,9905,0004,9304,95549,3004,955
2021-03-314,9505,0104,9354,93573,0004,935
2021-03-305,1305,1404,9754,98583,5004,985
2021-03-295,2105,2505,1505,19076,6005,190
2021-03-265,2805,2805,1405,15085,5005,150
2021-03-255,2705,2905,1705,20058,1005,200
2021-03-245,3005,3305,0705,09061,6005,090
2021-03-235,3805,4105,3005,35057,8005,350
2021-03-225,3905,4705,2505,34076,8005,340
2021-03-195,3805,4805,3105,48064,4005,480
2021-03-185,4305,4305,3105,39078,3005,390
2021-03-175,4305,4305,2905,40034,5005,400
2021-03-165,3105,3805,2705,37022,2005,370
2021-03-155,3705,4105,3005,33026,8005,330
2021-03-125,3005,3505,2405,32042,5005,320
2021-03-115,3005,3505,2505,29046,9005,290
2021-03-105,3405,4405,2305,26063,3005,260
2021-03-095,4805,4805,2405,29067,8005,290
2021-03-085,2505,3705,1705,18087,8005,180
2021-03-055,0505,2105,0305,210117,5005,210
2021-03-044,9405,0704,9154,99059,1004,990
2021-03-034,9104,9604,8804,93557,5004,935
2021-03-024,9955,0104,8754,97072,5004,970
2021-03-014,9004,9304,8204,86030,9004,860
2021-02-265,0005,0604,8304,830103,2004,830
2021-02-255,0105,1005,0105,03036,5005,030
2021-02-244,9755,0804,9654,99546,1004,995
2021-02-225,0705,1505,0405,04035,4005,040
2021-02-195,0805,1305,0005,06046,6005,060
2021-02-185,1905,2005,0905,11054,8005,110
2021-02-175,1305,2705,1205,23041,1005,230
2021-02-165,3905,4005,2005,21055,7005,210
2021-02-155,2805,3105,2605,31032,3005,310
2021-02-125,2605,2805,2005,21037,0005,210
2021-02-105,2005,2705,1805,25056,5005,250
2021-02-095,1605,3105,1205,27063,3005,270
2021-02-085,2405,2905,1205,15043,0005,150
2021-02-055,2605,2605,0205,14096,8005,140
2021-02-045,1005,3005,0805,170125,6005,170
2021-02-035,2405,4305,1305,160268,3005,160
2021-02-024,8404,9954,7804,990117,4004,990
2021-02-014,7004,7904,6804,74557,0004,745
2021-01-294,8904,9254,7604,76564,7004,765
2021-01-284,8805,0004,8504,905129,2004,905
2021-01-274,7954,9354,7904,93088,1004,930
2021-01-264,8204,8404,7704,79033,8004,790
2021-01-254,7504,8254,7354,80559,7004,805
2021-01-224,6904,7704,6554,72075,2004,720
2021-01-214,8004,8704,7404,75570,0004,755
2021-01-204,7554,8604,7104,840108,2004,840
2021-01-194,7754,8204,6854,735130,9004,735
2021-01-184,7004,7004,5504,63563,3004,635
2021-01-154,8004,8654,6904,700151,5004,700
2021-01-144,8004,8204,6254,675205,0004,675
2021-01-134,2654,4304,2504,42584,8004,425
2021-01-124,2954,2954,2054,25064,2004,250
2021-01-084,2504,3304,2454,30578,2004,305
2021-01-074,3454,3804,3004,31046,1004,310
2021-01-064,2504,3254,2504,27527,1004,275
2021-01-054,2754,3254,2254,29543,6004,295
2021-01-044,4804,4804,3254,35035,1004,350

分割・併合履歴 : [2017-08-29]1株→2株 [1995-03-28]1株→1.5株