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