6908 イリソ電子工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,0104,0353,9154,015111,9004,015
2022-09-274,0004,0203,9603,99551,1003,995
2022-09-264,0504,0853,9704,00096,1004,000
2022-09-224,0004,0603,9954,04040,7004,040
2022-09-214,1154,1654,0504,08056,2004,080
2022-09-204,1204,1954,1104,18560,0004,185
2022-09-164,1354,1704,0854,08554,6004,085
2022-09-154,1804,1854,1404,15036,3004,150
2022-09-144,1004,1754,0954,14561,6004,145
2022-09-134,2054,2354,1854,21550,4004,215
2022-09-124,1804,1904,1204,13534,2004,135
2022-09-094,1404,2154,1154,160119,3004,160
2022-09-084,0904,1154,0504,11077,3004,110
2022-09-073,9054,0103,8953,98593,4003,985
2022-09-063,9203,9403,8603,91565,1003,915
2022-09-053,9203,9653,9003,92063,9003,920
2022-09-024,0004,0053,9103,98058,6003,980
2022-09-014,1354,1603,9854,00088,4004,000
2022-08-314,1454,1854,0604,18095,0004,180
2022-08-304,0504,1754,0354,16580,4004,165
2022-08-293,9254,0703,9204,070104,7004,070
2022-08-264,1504,1704,0954,135104,0004,135
2022-08-253,9804,0953,9754,03081,1004,030
2022-08-243,9404,0153,8803,990134,9003,990
2022-08-233,9904,0153,8653,87591,2003,875
2022-08-224,0704,1053,9804,015132,6004,015
2022-08-194,1904,2404,1154,120125,0004,120
2022-08-184,0654,3104,0504,210357,2004,210
2022-08-173,7903,9953,7753,995135,1003,995
2022-08-163,8453,8453,7653,78554,9003,785
2022-08-153,7903,8303,7453,79087,5003,790
2022-08-123,7653,8653,7553,840123,5003,840
2022-08-103,7403,7453,6603,70078,2003,700
2022-08-093,7603,8353,7403,80089,7003,800
2022-08-083,9503,9853,7853,785169,7003,785
2022-08-053,8404,0453,8203,950269,7003,950
2022-08-043,8153,8203,6903,795243,4003,795
2022-08-033,6103,8203,5203,755754,2003,755
2022-08-023,0903,1503,0803,120133,0003,120
2022-08-013,0353,1003,0053,10086,0003,100
2022-07-293,0153,0452,9812,983191,5002,983
2022-07-283,0803,0802,9983,00579,5003,005
2022-07-273,0203,0703,0003,05551,9003,055
2022-07-263,0503,0553,0003,01547,9003,015
2022-07-253,0653,0753,0103,05053,0003,050
2022-07-223,0753,1203,0503,09586,4003,095
2022-07-213,0803,1053,0653,09045,1003,090
2022-07-203,1103,1253,0703,11557,2003,115
2022-07-193,0303,0502,9843,04056,0003,040
2022-07-153,0453,0452,9833,02043,0003,020
2022-07-143,0003,0452,9613,04063,1003,040
2022-07-133,0703,0753,0153,02044,0003,020
2022-07-123,2253,2303,0703,07070,2003,070
2022-07-113,2753,2753,1903,25042,1003,250
2022-07-083,2103,2653,2003,20567,0003,205
2022-07-073,1603,1753,1053,16537,7003,165
2022-07-063,1553,1603,1053,15036,2003,150
2022-07-053,2303,2603,1803,19037,8003,190
2022-07-043,2253,2603,1953,24543,6003,245
2022-07-013,2153,2353,1503,18574,3003,185
2022-06-303,2153,2953,2103,21588,4003,215
2022-06-293,2603,3003,2003,285125,4003,285
2022-06-283,2253,3203,2253,32082,6003,320
2022-06-273,2653,2653,1753,19559,5003,195
2022-06-243,2153,2753,2153,22572,0003,225
2022-06-233,1303,2103,1153,14539,4003,145
2022-06-223,2103,2253,1553,16539,0003,165
2022-06-213,1503,2053,1403,19037,2003,190
2022-06-203,1803,2103,0953,10542,8003,105
2022-06-173,1953,2103,1553,18546,1003,185
2022-06-163,3103,3603,2903,30549,8003,305
2022-06-153,2603,2903,2153,27046,4003,270
2022-06-143,2003,2653,1953,25545,6003,255
2022-06-133,2403,2853,2003,21567,9003,215
2022-06-103,5103,5103,3553,355100,3003,355
2022-06-093,6603,7003,5453,54592,7003,545
2022-06-083,6003,7053,5703,68591,1003,685
2022-06-073,6303,7303,6103,70573,9003,705
2022-06-063,6003,6103,5203,56572,4003,565
2022-06-033,6103,7203,5503,690125,6003,690
2022-06-023,6003,6553,5553,58084,6003,580
2022-06-013,4303,6303,4303,625154,1003,625
2022-05-313,3353,4403,3353,43066,1003,430
2022-05-303,2803,3803,2803,340108,7003,340
2022-05-273,2953,2953,2353,25037,9003,250
2022-05-263,2603,3153,2253,22540,5003,225
2022-05-253,3503,3503,2603,26046,2003,260
2022-05-243,4103,4103,3253,35552,1003,355
2022-05-233,4403,5403,4253,435114,7003,435
2022-05-203,3053,3803,2903,37066,8003,370
2022-05-193,2753,3153,2403,31057,5003,310
2022-05-183,2553,3553,2453,34587,8003,345
2022-05-173,2403,2703,2003,25064,4003,250
2022-05-163,2253,2703,1803,24074,6003,240
2022-05-133,0753,1853,0703,18055,8003,180
2022-05-123,1153,1603,0653,06581,0003,065
2022-05-113,0053,1602,9843,110134,0003,110
2022-05-103,0603,1303,0303,11062,0003,110
2022-05-093,1103,1153,0603,09567,2003,095
2022-05-063,0103,1203,0003,11061,6003,110
2022-05-023,0503,0702,9953,04053,9003,040
2022-04-282,9873,0752,9803,05579,7003,055
2022-04-272,9413,0102,8872,991120,8002,991
2022-04-262,9792,9962,9492,99154,2002,991
2022-04-252,9782,9882,9502,97453,9002,974
2022-04-223,0553,0553,0003,04536,4003,045
2022-04-213,0103,1003,0103,08552,2003,085
2022-04-203,0153,0552,9943,00560,6003,005
2022-04-192,9893,0302,9663,01543,6003,015
2022-04-182,9882,9972,9112,95173,9002,951
2022-04-153,0803,0803,0053,01566,1003,015
2022-04-143,0253,1303,0103,12089,0003,120
2022-04-133,0303,1303,0253,12548,0003,125
2022-04-123,0803,1203,0503,07080,1003,070
2022-04-113,1403,1403,0653,11071,3003,110
2022-04-083,1803,1853,0853,12595,5003,125
2022-04-073,2103,2103,1253,18094,6003,180
2022-04-063,3553,4003,2903,31583,3003,315
2022-04-053,4103,4453,3603,390109,5003,390
2022-04-043,3453,4303,3403,41096,4003,410
2022-04-013,3103,3653,2503,355101,0003,355
2022-03-313,3853,4053,3253,34078,1003,340
2022-03-303,4353,4503,3453,41579,7003,415
2022-03-293,3953,4553,3753,43579,4003,435
2022-03-283,4303,4353,3303,37087,7003,370
2022-03-253,4653,5103,4253,43065,4003,430
2022-03-243,3653,4453,3153,44591,6003,445
2022-03-233,4353,4353,3553,395121,3003,395
2022-03-223,4153,4153,3653,38567,5003,385
2022-03-183,3153,4153,2703,405187,8003,405
2022-03-173,3153,4253,1703,355201,6003,355
2022-03-163,3653,4053,2853,350128,4003,350
2022-03-153,2903,3503,2503,30580,4003,305
2022-03-143,3403,3603,2803,280107,9003,280
2022-03-113,4603,4703,3203,350101,2003,350
2022-03-103,5453,6103,5253,57582,1003,575
2022-03-093,4953,5303,3953,410102,2003,410
2022-03-083,5203,5903,4503,475118,7003,475
2022-03-073,6253,7053,4903,58099,8003,580
2022-03-043,9253,9253,7003,765106,0003,765
2022-03-034,0404,0753,9003,95069,0003,950
2022-03-024,0854,0903,9653,97042,7003,970
2022-03-014,1154,1754,0904,15550,1004,155
2022-02-284,0154,1104,0054,09067,9004,090
2022-02-253,9603,9603,8253,945110,8003,945
2022-02-243,9004,0303,7553,930233,3003,930
2022-02-224,0504,1053,9353,94084,5003,940
2022-02-214,1304,1304,0254,10099,8004,100
2022-02-184,3104,3354,1104,180176,6004,180
2022-02-174,7004,7104,4354,45088,4004,450
2022-02-164,7054,7604,6454,690104,3004,690
2022-02-154,6004,6604,5404,58099,4004,580
2022-02-144,3804,5554,3654,50091,7004,500
2022-02-104,5904,6004,4054,430129,4004,430
2022-02-094,3954,5154,3404,51089,8004,510
2022-02-084,3054,4454,2954,385113,2004,385
2022-02-074,2204,2754,1304,24098,3004,240
2022-02-044,0504,2404,0504,235193,1004,235
2022-02-034,0804,3254,0204,090424,8004,090
2022-02-024,5004,6904,5004,64090,1004,640
2022-02-014,6704,6904,4454,48069,8004,480
2022-01-314,4804,6654,4404,64576,7004,645
2022-01-284,3804,4654,3404,46561,3004,465
2022-01-274,5904,5954,3154,33084,1004,330
2022-01-264,4754,6254,4754,535117,6004,535
2022-01-254,5904,6854,4504,500103,9004,500
2022-01-244,4304,5404,3904,53568,8004,535
2022-01-214,3804,4304,3554,42562,9004,425
2022-01-204,4004,5154,3804,45575,1004,455
2022-01-194,4854,4904,3554,39560,2004,395
2022-01-184,4904,6154,4854,54596,0004,545
2022-01-174,3704,4904,3504,48543,9004,485
2022-01-144,4154,4154,2754,35079,8004,350
2022-01-134,5554,5554,4504,47042,6004,470
2022-01-124,4254,5954,4254,55553,2004,555
2022-01-114,4104,4404,3204,41581,0004,415
2022-01-074,4954,5054,3454,41063,0004,410
2022-01-064,6104,7004,4704,47589,3004,475
2022-01-054,5504,5904,5104,57073,1004,570
2022-01-044,3954,4804,3504,48033,7004,480

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