6908 イリソ電子工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 4,710 | 4,790 | 4,710 | 4,790 | 4,000 | 1,596.67 |
| 1994-12-29 | 4,690 | 4,690 | 4,680 | 4,690 | 5,000 | 1,563.33 |
| 1994-12-28 | 4,690 | 4,690 | 4,680 | 4,690 | 10,000 | 1,563.33 |
| 1994-12-27 | 4,460 | 4,700 | 4,450 | 4,700 | 15,000 | 1,566.67 |
| 1994-12-26 | 4,400 | 4,500 | 4,400 | 4,450 | 5,000 | 1,483.33 |
| 1994-12-22 | 4,210 | 4,400 | 4,200 | 4,400 | 16,000 | 1,466.67 |
| 1994-12-21 | 4,000 | 4,080 | 4,000 | 4,080 | 19,000 | 1,360 |
| 1994-12-19 | 4,000 | 4,000 | 4,000 | 4,000 | 14,000 | 1,333.33 |
| 1994-12-16 | 4,000 | 4,010 | 4,000 | 4,000 | 8,000 | 1,333.33 |
| 1994-12-15 | 4,000 | 4,000 | 3,980 | 4,000 | 14,000 | 1,333.33 |
| 1994-12-14 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,333.33 |
| 1994-12-12 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,333.33 |
| 1994-12-09 | 4,050 | 4,050 | 3,980 | 3,980 | 4,000 | 1,326.67 |
| 1994-12-08 | 4,150 | 4,150 | 4,050 | 4,050 | 4,000 | 1,350 |
| 1994-12-07 | 4,150 | 4,150 | 4,050 | 4,140 | 6,000 | 1,380 |
| 1994-12-06 | 4,170 | 4,170 | 4,170 | 4,170 | 5,000 | 1,390 |
| 1994-12-02 | 4,100 | 4,190 | 4,100 | 4,190 | 5,000 | 1,396.67 |
| 1994-12-01 | 4,290 | 4,290 | 4,080 | 4,220 | 20,000 | 1,406.67 |
| 1994-11-30 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 1,433.33 |
| 1994-11-29 | 4,430 | 4,450 | 4,350 | 4,350 | 9,000 | 1,450 |
| 1994-11-28 | 4,500 | 4,500 | 4,450 | 4,450 | 8,000 | 1,483.33 |
| 1994-11-25 | 4,380 | 4,430 | 4,380 | 4,430 | 13,000 | 1,476.67 |
| 1994-11-24 | 4,600 | 4,600 | 4,480 | 4,480 | 11,000 | 1,493.33 |
| 1994-11-22 | 4,680 | 4,700 | 4,600 | 4,600 | 7,000 | 1,533.33 |
| 1994-11-21 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 1,566.67 |
| 1994-11-18 | 4,600 | 4,700 | 4,560 | 4,700 | 11,000 | 1,566.67 |
| 1994-11-17 | 4,700 | 4,700 | 4,610 | 4,610 | 6,000 | 1,536.67 |
| 1994-11-16 | 4,710 | 4,710 | 4,690 | 4,700 | 7,000 | 1,566.67 |
| 1994-11-15 | 4,700 | 4,850 | 4,700 | 4,700 | 13,000 | 1,566.67 |
| 1994-11-14 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 1,566.67 |
| 1994-11-11 | 4,600 | 4,700 | 4,590 | 4,700 | 10,000 | 1,566.67 |
| 1994-11-10 | 4,700 | 4,700 | 4,590 | 4,590 | 7,000 | 1,530 |
| 1994-11-09 | 4,800 | 4,800 | 4,730 | 4,750 | 12,000 | 1,583.33 |
| 1994-11-08 | 4,850 | 4,900 | 4,850 | 4,850 | 9,000 | 1,616.67 |
| 1994-11-07 | 4,940 | 4,940 | 4,900 | 4,900 | 10,000 | 1,633.33 |
| 1994-11-04 | 4,930 | 4,930 | 4,930 | 4,930 | 7,000 | 1,643.33 |
| 1994-11-02 | 5,010 | 5,010 | 4,850 | 4,900 | 19,000 | 1,633.33 |
| 1994-11-01 | 5,000 | 5,010 | 5,000 | 5,010 | 14,000 | 1,670 |
| 1994-10-31 | 5,050 | 5,050 | 5,000 | 5,000 | 7,000 | 1,666.67 |
| 1994-10-28 | 5,050 | 5,060 | 5,040 | 5,060 | 8,000 | 1,686.67 |
| 1994-10-27 | 5,090 | 5,100 | 5,020 | 5,100 | 12,000 | 1,700 |
| 1994-10-26 | 5,100 | 5,100 | 5,000 | 5,010 | 14,000 | 1,670 |
| 1994-10-25 | 5,100 | 5,110 | 5,100 | 5,100 | 15,000 | 1,700 |
| 1994-10-24 | 5,240 | 5,250 | 5,100 | 5,100 | 20,000 | 1,700 |
| 1994-10-21 | 5,320 | 5,320 | 5,220 | 5,250 | 22,000 | 1,750 |
| 1994-10-20 | 5,280 | 5,290 | 5,250 | 5,290 | 15,000 | 1,763.33 |
| 1994-10-19 | 5,270 | 5,310 | 5,270 | 5,290 | 13,000 | 1,763.33 |
| 1994-10-18 | 5,260 | 5,290 | 5,250 | 5,260 | 10,000 | 1,753.33 |
| 1994-10-17 | 5,250 | 5,300 | 5,250 | 5,250 | 6,000 | 1,750 |
| 1994-10-14 | 5,460 | 5,460 | 5,330 | 5,350 | 57,000 | 1,783.33 |
| 1994-10-13 | 5,400 | 5,490 | 5,400 | 5,400 | 53,000 | 1,800 |
| 1994-10-12 | 5,300 | 5,340 | 5,280 | 5,340 | 23,000 | 1,780 |
| 1994-10-11 | 5,340 | 5,340 | 5,250 | 5,300 | 20,000 | 1,766.67 |
| 1994-10-07 | 5,380 | 5,380 | 5,310 | 5,350 | 20,000 | 1,783.33 |
| 1994-10-06 | 5,370 | 5,380 | 5,360 | 5,380 | 11,000 | 1,793.33 |
| 1994-10-05 | 5,500 | 5,500 | 5,380 | 5,380 | 11,000 | 1,793.33 |
| 1994-10-04 | 5,420 | 5,440 | 5,400 | 5,400 | 21,000 | 1,800 |
| 1994-10-03 | 5,500 | 5,500 | 5,350 | 5,350 | 35,000 | 1,783.33 |
| 1994-09-30 | 5,630 | 5,630 | 5,520 | 5,520 | 92,000 | 1,840 |
| 1994-09-29 | 5,410 | 5,650 | 5,410 | 5,620 | 191,000 | 1,873.33 |
| 1994-09-28 | 5,370 | 5,400 | 5,340 | 5,380 | 69,000 | 1,793.33 |
| 1994-09-27 | 5,270 | 5,390 | 5,270 | 5,360 | 59,000 | 1,786.67 |
| 1994-09-26 | 5,380 | 5,380 | 5,200 | 5,290 | 55,000 | 1,763.33 |
| 1994-09-22 | 5,430 | 5,440 | 5,370 | 5,390 | 60,000 | 1,796.67 |
| 1994-09-21 | 5,360 | 5,480 | 5,300 | 5,400 | 143,000 | 1,800 |
| 1994-09-20 | 5,200 | 5,380 | 5,190 | 5,360 | 93,000 | 1,786.67 |
| 1994-09-19 | 5,240 | 5,240 | 5,150 | 5,200 | 86,000 | 1,733.33 |
| 1994-09-16 | 5,300 | 5,350 | 5,150 | 5,250 | 125,000 | 1,750 |
| 1994-09-14 | 5,420 | 5,550 | 5,270 | 5,270 | 604,000 | 1,756.67 |
| 1994-09-13 | 5,320 | 5,320 | 5,320 | 5,320 | 248,000 | 1,773.33 |
| 1994-09-12 | 4,820 | 4,820 | 4,820 | 4,820 | 606,000 | 1,606.67 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
