6908 イリソ電子工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,020 | 2,060 | 2,020 | 2,060 | 9,000 | 1,030 |
| 1995-12-28 | 2,030 | 2,040 | 2,000 | 2,000 | 30,000 | 1,000 |
| 1995-12-27 | 1,820 | 1,950 | 1,820 | 1,950 | 8,000 | 975 |
| 1995-12-26 | 1,830 | 1,850 | 1,800 | 1,850 | 25,000 | 925 |
| 1995-12-25 | 1,800 | 1,810 | 1,800 | 1,800 | 8,000 | 900 |
| 1995-12-22 | 1,760 | 1,790 | 1,760 | 1,790 | 9,000 | 895 |
| 1995-12-21 | 1,870 | 1,870 | 1,800 | 1,800 | 22,000 | 900 |
| 1995-12-20 | 1,750 | 1,840 | 1,750 | 1,840 | 2,000 | 920 |
| 1995-12-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1995-12-15 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 875 |
| 1995-12-14 | 1,730 | 1,790 | 1,730 | 1,770 | 19,000 | 885 |
| 1995-12-13 | 1,760 | 1,760 | 1,730 | 1,730 | 7,000 | 865 |
| 1995-12-12 | 1,800 | 1,800 | 1,750 | 1,780 | 17,000 | 890 |
| 1995-12-11 | 1,900 | 1,900 | 1,800 | 1,800 | 17,000 | 900 |
| 1995-12-07 | 1,880 | 1,880 | 1,860 | 1,860 | 7,000 | 930 |
| 1995-12-06 | 1,860 | 1,890 | 1,860 | 1,890 | 13,000 | 945 |
| 1995-12-05 | 1,890 | 1,890 | 1,860 | 1,860 | 4,000 | 930 |
| 1995-12-04 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 945 |
| 1995-12-01 | 1,880 | 1,890 | 1,880 | 1,890 | 6,000 | 945 |
| 1995-11-30 | 1,900 | 1,900 | 1,850 | 1,850 | 15,000 | 925 |
| 1995-11-29 | 1,850 | 1,900 | 1,850 | 1,900 | 9,000 | 950 |
| 1995-11-28 | 1,920 | 1,920 | 1,900 | 1,900 | 4,000 | 950 |
| 1995-11-22 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 1995-11-21 | 1,940 | 1,950 | 1,940 | 1,950 | 6,000 | 975 |
| 1995-11-20 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1995-11-17 | 2,050 | 2,050 | 2,040 | 2,050 | 13,000 | 1,025 |
| 1995-11-16 | 2,050 | 2,050 | 2,040 | 2,050 | 6,000 | 1,025 |
| 1995-11-15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1995-11-14 | 2,000 | 2,060 | 2,000 | 2,050 | 11,000 | 1,025 |
| 1995-11-13 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995-11-10 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 | 1,025 |
| 1995-11-09 | 2,100 | 2,100 | 2,070 | 2,100 | 7,000 | 1,050 |
| 1995-11-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1995-11-07 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 1,050 |
| 1995-11-06 | 2,120 | 2,130 | 2,100 | 2,130 | 7,000 | 1,065 |
| 1995-11-02 | 1,990 | 2,130 | 1,990 | 2,130 | 19,000 | 1,065 |
| 1995-11-01 | 2,000 | 2,010 | 1,970 | 2,000 | 6,000 | 1,000 |
| 1995-10-31 | 2,000 | 2,010 | 2,000 | 2,010 | 12,000 | 1,005 |
| 1995-10-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1995-10-27 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1995-10-26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1995-10-25 | 2,090 | 2,090 | 2,080 | 2,090 | 13,000 | 1,045 |
| 1995-10-24 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1995-10-23 | 2,100 | 2,110 | 2,100 | 2,110 | 13,000 | 1,055 |
| 1995-10-20 | 2,180 | 2,180 | 2,060 | 2,170 | 17,000 | 1,085 |
| 1995-10-19 | 2,200 | 2,200 | 2,160 | 2,190 | 15,000 | 1,095 |
| 1995-10-18 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1995-10-16 | 2,200 | 2,210 | 2,200 | 2,210 | 2,000 | 1,105 |
| 1995-10-13 | 2,190 | 2,210 | 2,190 | 2,210 | 5,000 | 1,105 |
| 1995-10-11 | 2,390 | 2,390 | 2,380 | 2,380 | 8,000 | 1,190 |
| 1995-10-09 | 2,410 | 2,410 | 2,380 | 2,380 | 2,000 | 1,190 |
| 1995-10-06 | 2,370 | 2,370 | 2,370 | 2,370 | 7,000 | 1,185 |
| 1995-10-05 | 2,330 | 2,350 | 2,330 | 2,340 | 15,000 | 1,170 |
| 1995-10-04 | 2,280 | 2,310 | 2,280 | 2,310 | 36,000 | 1,155 |
| 1995-10-03 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 1,130 |
| 1995-10-02 | 2,290 | 2,290 | 2,250 | 2,250 | 2,000 | 1,125 |
| 1995-09-29 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,150 |
| 1995-09-28 | 2,310 | 2,310 | 2,280 | 2,300 | 6,000 | 1,150 |
| 1995-09-27 | 2,200 | 2,250 | 2,190 | 2,250 | 9,000 | 1,125 |
| 1995-09-26 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1995-09-25 | 2,330 | 2,330 | 2,180 | 2,200 | 10,000 | 1,100 |
| 1995-09-22 | 2,330 | 2,330 | 2,300 | 2,330 | 8,000 | 1,165 |
| 1995-09-21 | 2,390 | 2,390 | 2,330 | 2,330 | 9,000 | 1,165 |
| 1995-09-20 | 2,360 | 2,360 | 2,360 | 2,360 | 4,000 | 1,180 |
| 1995-09-18 | 2,330 | 2,330 | 2,250 | 2,250 | 14,000 | 1,125 |
| 1995-09-14 | 2,350 | 2,350 | 2,310 | 2,310 | 6,000 | 1,155 |
| 1995-09-13 | 2,390 | 2,390 | 2,350 | 2,350 | 4,000 | 1,175 |
| 1995-09-12 | 2,450 | 2,450 | 2,400 | 2,410 | 14,000 | 1,205 |
| 1995-09-11 | 2,460 | 2,480 | 2,460 | 2,480 | 2,000 | 1,240 |
| 1995-09-08 | 2,430 | 2,450 | 2,430 | 2,450 | 4,000 | 1,225 |
| 1995-09-07 | 2,410 | 2,450 | 2,410 | 2,450 | 2,000 | 1,225 |
| 1995-09-06 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 | 1,250 |
| 1995-09-05 | 2,560 | 2,560 | 2,550 | 2,550 | 8,000 | 1,275 |
| 1995-08-31 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,295 |
| 1995-08-30 | 2,560 | 2,600 | 2,560 | 2,590 | 17,000 | 1,295 |
| 1995-08-29 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,280 |
| 1995-08-25 | 2,570 | 2,570 | 2,550 | 2,550 | 5,000 | 1,275 |
| 1995-08-24 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,225 |
| 1995-08-23 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 | 1,225 |
| 1995-08-18 | 2,560 | 2,560 | 2,550 | 2,550 | 2,000 | 1,275 |
| 1995-08-16 | 2,460 | 2,600 | 2,460 | 2,600 | 4,000 | 1,300 |
| 1995-08-15 | 2,450 | 2,450 | 2,400 | 2,450 | 7,000 | 1,225 |
| 1995-08-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1995-08-11 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 1,200 |
| 1995-08-10 | 2,420 | 2,420 | 2,400 | 2,400 | 7,000 | 1,200 |
| 1995-08-09 | 2,380 | 2,390 | 2,380 | 2,380 | 7,000 | 1,190 |
| 1995-08-08 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 1,190 |
| 1995-08-07 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1995-08-04 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 1,205 |
| 1995-08-03 | 2,460 | 2,460 | 2,450 | 2,460 | 8,000 | 1,230 |
| 1995-08-02 | 2,470 | 2,470 | 2,460 | 2,460 | 4,000 | 1,230 |
| 1995-08-01 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1995-07-31 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1995-07-28 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 | 1,255 |
| 1995-07-27 | 2,580 | 2,590 | 2,580 | 2,590 | 6,000 | 1,295 |
| 1995-07-26 | 2,610 | 2,610 | 2,600 | 2,600 | 10,000 | 1,300 |
| 1995-07-25 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,305 |
| 1995-07-24 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 1,305 |
| 1995-07-21 | 2,600 | 2,670 | 2,600 | 2,620 | 5,000 | 1,310 |
| 1995-07-20 | 2,530 | 2,600 | 2,530 | 2,600 | 6,000 | 1,300 |
| 1995-07-19 | 2,590 | 2,590 | 2,510 | 2,550 | 4,000 | 1,275 |
| 1995-07-18 | 2,780 | 2,780 | 2,700 | 2,700 | 12,000 | 1,350 |
| 1995-07-17 | 2,570 | 2,700 | 2,570 | 2,700 | 10,000 | 1,350 |
| 1995-07-14 | 2,550 | 2,590 | 2,540 | 2,550 | 21,000 | 1,275 |
| 1995-07-13 | 2,390 | 2,510 | 2,390 | 2,510 | 34,000 | 1,255 |
| 1995-07-12 | 2,290 | 2,410 | 2,290 | 2,410 | 34,000 | 1,205 |
| 1995-07-11 | 2,200 | 2,250 | 2,200 | 2,250 | 13,000 | 1,125 |
| 1995-07-07 | 2,040 | 2,100 | 2,030 | 2,030 | 6,000 | 1,015 |
| 1995-07-06 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 990 |
| 1995-07-05 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1995-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1995-06-28 | 1,850 | 1,850 | 1,840 | 1,850 | 11,000 | 925 |
| 1995-06-26 | 1,970 | 1,970 | 1,920 | 1,920 | 5,000 | 960 |
| 1995-06-23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1995-06-22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1995-06-21 | 1,840 | 1,840 | 1,840 | 1,840 | 9,000 | 920 |
| 1995-06-20 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 | 920 |
| 1995-06-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1995-06-16 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 925 |
| 1995-06-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1995-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1995-06-09 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 965 |
| 1995-06-07 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 965 |
| 1995-06-06 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 970 |
| 1995-06-02 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1995-06-01 | 1,880 | 2,000 | 1,880 | 2,000 | 4,000 | 1,000 |
| 1995-05-31 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1995-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1995-05-26 | 1,890 | 1,890 | 1,870 | 1,870 | 5,000 | 935 |
| 1995-05-25 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1995-05-24 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 960 |
| 1995-05-19 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,275 |
| 1995-05-08 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,300 |
| 1995-05-02 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,300 |
| 1995-04-28 | 2,220 | 2,240 | 2,220 | 2,240 | 4,000 | 1,120 |
| 1995-04-27 | 2,200 | 2,220 | 2,200 | 2,220 | 10,000 | 1,110 |
| 1995-04-25 | 2,210 | 2,220 | 2,200 | 2,200 | 13,000 | 1,100 |
| 1995-04-24 | 2,200 | 2,260 | 2,200 | 2,220 | 9,000 | 1,110 |
| 1995-04-21 | 2,100 | 2,210 | 2,100 | 2,210 | 4,000 | 1,105 |
| 1995-04-20 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,035 |
| 1995-04-17 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,100 |
| 1995-04-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1995-04-12 | 2,350 | 2,350 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1995-04-11 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 1995-04-10 | 2,380 | 2,380 | 2,350 | 2,380 | 11,000 | 1,190 |
| 1995-04-07 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 1,200 |
| 1995-04-06 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,200 |
| 1995-04-05 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1995-04-04 | 2,380 | 2,400 | 2,380 | 2,400 | 4,000 | 1,200 |
| 1995-04-03 | 2,450 | 2,450 | 2,430 | 2,430 | 6,000 | 1,215 |
| 1995-03-31 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,230 |
| 1995-03-29 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,295 |
| 1995-03-28 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,290 |
| 1995-03-27 | 3,900 | 3,910 | 3,900 | 3,900 | 8,000 | 1,300 |
| 1995-03-24 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 1,266.67 |
| 1995-03-23 | 4,000 | 4,000 | 3,980 | 3,990 | 8,000 | 1,330 |
| 1995-03-22 | 4,090 | 4,090 | 3,990 | 4,000 | 10,000 | 1,333.33 |
| 1995-03-20 | 4,120 | 4,120 | 4,080 | 4,080 | 4,000 | 1,360 |
| 1995-03-17 | 4,160 | 4,160 | 4,120 | 4,120 | 4,000 | 1,373.33 |
| 1995-03-16 | 4,110 | 4,120 | 4,110 | 4,120 | 3,000 | 1,373.33 |
| 1995-03-15 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 1,366.67 |
| 1995-03-14 | 4,130 | 4,150 | 4,100 | 4,100 | 7,000 | 1,366.67 |
| 1995-03-13 | 4,150 | 4,180 | 4,150 | 4,180 | 2,000 | 1,393.33 |
| 1995-03-10 | 4,180 | 4,200 | 4,180 | 4,200 | 4,000 | 1,400 |
| 1995-03-09 | 4,200 | 4,200 | 4,180 | 4,180 | 3,000 | 1,393.33 |
| 1995-03-08 | 4,270 | 4,270 | 4,200 | 4,250 | 7,000 | 1,416.67 |
| 1995-03-07 | 4,250 | 4,260 | 4,200 | 4,260 | 7,000 | 1,420 |
| 1995-03-06 | 4,280 | 4,290 | 4,240 | 4,290 | 6,000 | 1,430 |
| 1995-03-03 | 3,900 | 4,140 | 3,900 | 4,140 | 7,000 | 1,380 |
| 1995-03-02 | 3,900 | 3,910 | 3,900 | 3,900 | 5,000 | 1,300 |
| 1995-03-01 | 3,700 | 3,800 | 3,700 | 3,800 | 4,000 | 1,266.67 |
| 1995-02-28 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 1,250 |
| 1995-02-27 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,250 |
| 1995-02-24 | 3,790 | 3,800 | 3,750 | 3,750 | 8,000 | 1,250 |
| 1995-02-23 | 3,820 | 3,820 | 3,800 | 3,800 | 8,000 | 1,266.67 |
| 1995-02-22 | 3,850 | 3,850 | 3,800 | 3,810 | 3,000 | 1,270 |
| 1995-02-20 | 3,850 | 3,850 | 3,810 | 3,810 | 6,000 | 1,270 |
| 1995-02-17 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 1,270 |
| 1995-02-16 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 | 1,283.33 |
| 1995-02-15 | 3,900 | 3,900 | 3,850 | 3,850 | 5,000 | 1,283.33 |
| 1995-02-14 | 4,000 | 4,000 | 3,900 | 3,900 | 6,000 | 1,300 |
| 1995-02-13 | 4,090 | 4,090 | 4,000 | 4,010 | 4,000 | 1,336.67 |
| 1995-02-10 | 4,140 | 4,140 | 4,080 | 4,080 | 9,000 | 1,360 |
| 1995-02-07 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 1,283.33 |
| 1995-02-01 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 1,266.67 |
| 1995-01-31 | 4,000 | 4,000 | 3,850 | 3,890 | 9,000 | 1,296.67 |
| 1995-01-30 | 4,000 | 4,010 | 3,910 | 4,010 | 12,000 | 1,336.67 |
| 1995-01-27 | 4,080 | 4,080 | 4,000 | 4,010 | 7,000 | 1,336.67 |
| 1995-01-26 | 4,200 | 4,200 | 4,100 | 4,100 | 4,000 | 1,366.67 |
| 1995-01-25 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 1,433.33 |
| 1995-01-24 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 1,466.67 |
| 1995-01-23 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 1,466.67 |
| 1995-01-20 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 | 1,516.67 |
| 1995-01-19 | 4,650 | 4,650 | 4,650 | 4,650 | 7,000 | 1,550 |
| 1995-01-18 | 4,650 | 4,650 | 4,650 | 4,650 | 4,000 | 1,550 |
| 1995-01-17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,550 |
| 1995-01-13 | 4,630 | 4,650 | 4,600 | 4,650 | 5,000 | 1,550 |
| 1995-01-12 | 4,560 | 4,680 | 4,560 | 4,650 | 8,000 | 1,550 |
| 1995-01-11 | 4,500 | 4,540 | 4,500 | 4,540 | 12,000 | 1,513.33 |
| 1995-01-10 | 4,480 | 4,510 | 4,400 | 4,500 | 5,000 | 1,500 |
| 1995-01-09 | 4,450 | 4,510 | 4,450 | 4,510 | 3,000 | 1,503.33 |
| 1995-01-06 | 4,640 | 4,640 | 4,510 | 4,510 | 7,000 | 1,503.33 |
| 1995-01-05 | 4,770 | 4,780 | 4,650 | 4,650 | 12,000 | 1,550 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
