6908 イリソ電子工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 910 | 920 | 910 | 920 | 5,000 | 460 |
| 1996-12-26 | 910 | 910 | 909 | 909 | 7,000 | 454.50 |
| 1996-12-25 | 900 | 910 | 900 | 910 | 10,000 | 455 |
| 1996-12-24 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1996-12-20 | 930 | 930 | 910 | 910 | 4,000 | 455 |
| 1996-12-19 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1996-12-18 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1996-12-17 | 926 | 926 | 920 | 920 | 5,000 | 460 |
| 1996-12-16 | 921 | 922 | 921 | 922 | 4,000 | 461 |
| 1996-12-13 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1996-12-12 | 916 | 920 | 915 | 920 | 4,000 | 460 |
| 1996-12-11 | 920 | 920 | 910 | 915 | 11,000 | 457.50 |
| 1996-12-10 | 910 | 910 | 900 | 900 | 9,000 | 450 |
| 1996-12-09 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 1996-12-06 | 913 | 915 | 901 | 901 | 21,000 | 450.50 |
| 1996-12-05 | 909 | 913 | 909 | 913 | 5,000 | 456.50 |
| 1996-12-04 | 915 | 915 | 910 | 910 | 3,000 | 455 |
| 1996-12-03 | 941 | 941 | 901 | 918 | 8,000 | 459 |
| 1996-12-02 | 989 | 989 | 941 | 941 | 18,000 | 470.50 |
| 1996-11-29 | 980 | 999 | 960 | 990 | 32,000 | 495 |
| 1996-11-28 | 1,100 | 1,100 | 1,070 | 1,100 | 63,000 | 550 |
| 1996-11-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1996-11-22 | 1,530 | 1,530 | 1,480 | 1,480 | 2,000 | 740 |
| 1996-11-21 | 1,530 | 1,530 | 1,500 | 1,530 | 4,000 | 765 |
| 1996-11-20 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 760 |
| 1996-11-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1996-11-13 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 | 770 |
| 1996-11-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1996-11-06 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 825 |
| 1996-11-05 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 845 |
| 1996-11-01 | 1,680 | 1,690 | 1,680 | 1,680 | 11,000 | 840 |
| 1996-10-31 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 840 |
| 1996-10-30 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1996-10-29 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1996-10-28 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 1996-10-24 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 | 850 |
| 1996-10-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1996-10-21 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 870 |
| 1996-10-17 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 855 |
| 1996-10-16 | 1,780 | 1,780 | 1,720 | 1,720 | 4,000 | 860 |
| 1996-10-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1996-10-08 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 1996-10-07 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 865 |
| 1996-10-04 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 865 |
| 1996-10-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1996-10-01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1996-09-26 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1996-09-25 | 1,840 | 1,840 | 1,800 | 1,830 | 11,000 | 915 |
| 1996-09-20 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 860 |
| 1996-09-19 | 1,760 | 1,760 | 1,720 | 1,720 | 7,000 | 860 |
| 1996-09-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1996-09-12 | 1,730 | 1,800 | 1,730 | 1,800 | 6,000 | 900 |
| 1996-09-10 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 930 |
| 1996-09-09 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 930 |
| 1996-09-05 | 1,710 | 1,750 | 1,710 | 1,750 | 4,000 | 875 |
| 1996-09-04 | 1,740 | 1,740 | 1,700 | 1,700 | 3,000 | 850 |
| 1996-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1996-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1996-08-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1996-08-28 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 875 |
| 1996-08-27 | 1,760 | 1,780 | 1,760 | 1,780 | 4,000 | 890 |
| 1996-08-26 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1996-08-23 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-08-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1996-08-21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1996-08-20 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1996-08-16 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-08-15 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1996-08-14 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-08-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1996-08-09 | 1,920 | 1,920 | 1,850 | 1,850 | 4,000 | 925 |
| 1996-08-08 | 1,900 | 1,920 | 1,900 | 1,920 | 4,000 | 960 |
| 1996-08-06 | 1,900 | 1,950 | 1,900 | 1,950 | 5,000 | 975 |
| 1996-08-05 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 985 |
| 1996-08-02 | 2,000 | 2,000 | 1,970 | 1,970 | 4,000 | 985 |
| 1996-07-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1996-07-26 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 950 |
| 1996-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1996-07-24 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 975 |
| 1996-07-19 | 2,040 | 2,050 | 1,980 | 2,050 | 14,000 | 1,025 |
| 1996-07-18 | 1,960 | 2,020 | 1,950 | 2,020 | 29,000 | 1,010 |
| 1996-07-17 | 1,960 | 1,960 | 1,960 | 1,960 | 6,000 | 980 |
| 1996-07-16 | 1,980 | 1,980 | 1,960 | 1,960 | 3,000 | 980 |
| 1996-07-15 | 1,980 | 1,980 | 1,950 | 1,980 | 3,000 | 990 |
| 1996-07-12 | 2,000 | 2,000 | 1,980 | 1,990 | 11,000 | 995 |
| 1996-07-11 | 2,010 | 2,020 | 2,000 | 2,000 | 12,000 | 1,000 |
| 1996-07-10 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1996-07-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1996-07-08 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1996-07-05 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 1,010 |
| 1996-07-04 | 2,030 | 2,030 | 2,030 | 2,030 | 5,000 | 1,015 |
| 1996-07-03 | 2,060 | 2,060 | 2,020 | 2,030 | 10,000 | 1,015 |
| 1996-07-02 | 2,070 | 2,070 | 2,060 | 2,060 | 12,000 | 1,030 |
| 1996-07-01 | 2,060 | 2,060 | 2,060 | 2,060 | 13,000 | 1,030 |
| 1996-06-28 | 2,050 | 2,050 | 2,050 | 2,050 | 15,000 | 1,025 |
| 1996-06-27 | 2,060 | 2,060 | 2,040 | 2,040 | 28,000 | 1,020 |
| 1996-06-26 | 2,090 | 2,090 | 2,040 | 2,060 | 13,000 | 1,030 |
| 1996-06-25 | 2,040 | 2,100 | 2,030 | 2,030 | 39,000 | 1,015 |
| 1996-06-24 | 2,020 | 2,030 | 2,020 | 2,020 | 28,000 | 1,010 |
| 1996-06-21 | 2,000 | 2,010 | 1,990 | 2,010 | 14,000 | 1,005 |
| 1996-06-20 | 2,050 | 2,090 | 2,000 | 2,000 | 13,000 | 1,000 |
| 1996-06-19 | 1,990 | 2,050 | 1,990 | 2,050 | 29,000 | 1,025 |
| 1996-06-18 | 1,910 | 1,980 | 1,910 | 1,980 | 27,000 | 990 |
| 1996-06-17 | 1,910 | 1,910 | 1,880 | 1,880 | 4,000 | 940 |
| 1996-06-14 | 1,920 | 1,950 | 1,910 | 1,910 | 8,000 | 955 |
| 1996-06-13 | 1,940 | 1,950 | 1,910 | 1,910 | 3,000 | 955 |
| 1996-06-12 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 955 |
| 1996-06-11 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 945 |
| 1996-06-10 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 935 |
| 1996-06-05 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1996-06-04 | 1,880 | 1,900 | 1,850 | 1,850 | 6,000 | 925 |
| 1996-06-03 | 1,890 | 1,900 | 1,850 | 1,850 | 8,000 | 925 |
| 1996-05-28 | 1,810 | 1,850 | 1,810 | 1,850 | 3,000 | 925 |
| 1996-05-27 | 1,830 | 1,830 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-05-24 | 1,830 | 1,830 | 1,800 | 1,800 | 10,000 | 900 |
| 1996-05-23 | 1,950 | 1,950 | 1,850 | 1,850 | 6,000 | 925 |
| 1996-05-22 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 990 |
| 1996-05-21 | 1,990 | 2,000 | 1,990 | 1,990 | 7,000 | 995 |
| 1996-05-20 | 1,990 | 1,990 | 1,990 | 1,990 | 7,000 | 995 |
| 1996-05-17 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 1996-05-16 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 995 |
| 1996-05-14 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 1996-05-10 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 1996-05-09 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 | 1,000 |
| 1996-05-08 | 2,030 | 2,030 | 2,020 | 2,020 | 8,000 | 1,010 |
| 1996-05-07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
| 1996-05-02 | 2,000 | 2,010 | 1,980 | 2,010 | 15,000 | 1,005 |
| 1996-05-01 | 2,000 | 2,000 | 1,960 | 2,000 | 21,000 | 1,000 |
| 1996-04-30 | 2,000 | 2,000 | 1,990 | 2,000 | 16,000 | 1,000 |
| 1996-04-26 | 2,000 | 2,030 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1996-04-25 | 2,060 | 2,060 | 2,000 | 2,000 | 36,000 | 1,000 |
| 1996-04-24 | 2,020 | 2,070 | 2,010 | 2,010 | 39,000 | 1,005 |
| 1996-04-23 | 1,910 | 2,000 | 1,910 | 2,000 | 22,000 | 1,000 |
| 1996-04-22 | 1,930 | 1,930 | 1,900 | 1,900 | 10,000 | 950 |
| 1996-04-19 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 955 |
| 1996-04-18 | 1,880 | 1,930 | 1,880 | 1,930 | 4,000 | 965 |
| 1996-04-17 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 925 |
| 1996-04-16 | 1,910 | 1,930 | 1,900 | 1,900 | 9,000 | 950 |
| 1996-04-15 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 950 |
| 1996-04-12 | 1,920 | 1,920 | 1,900 | 1,900 | 4,000 | 950 |
| 1996-04-11 | 1,920 | 1,920 | 1,900 | 1,920 | 8,000 | 960 |
| 1996-04-10 | 1,920 | 1,930 | 1,920 | 1,930 | 7,000 | 965 |
| 1996-04-09 | 1,910 | 1,940 | 1,900 | 1,940 | 7,000 | 970 |
| 1996-04-08 | 1,920 | 1,920 | 1,910 | 1,920 | 6,000 | 960 |
| 1996-04-05 | 1,920 | 1,930 | 1,900 | 1,910 | 16,000 | 955 |
| 1996-04-04 | 1,900 | 1,950 | 1,900 | 1,940 | 42,000 | 970 |
| 1996-04-03 | 1,800 | 1,900 | 1,800 | 1,860 | 66,000 | 930 |
| 1996-04-02 | 1,800 | 1,800 | 1,740 | 1,740 | 12,000 | 870 |
| 1996-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 | 900 |
| 1996-03-29 | 1,730 | 1,800 | 1,720 | 1,800 | 6,000 | 900 |
| 1996-03-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1996-03-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1996-03-25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1996-03-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1996-03-21 | 1,760 | 1,760 | 1,740 | 1,750 | 11,000 | 875 |
| 1996-03-19 | 1,790 | 1,820 | 1,760 | 1,760 | 7,000 | 880 |
| 1996-03-18 | 1,710 | 1,800 | 1,710 | 1,800 | 2,000 | 900 |
| 1996-03-15 | 1,720 | 1,720 | 1,700 | 1,700 | 25,000 | 850 |
| 1996-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-03-07 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 910 |
| 1996-03-06 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 925 |
| 1996-03-05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1996-03-04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1996-03-01 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 925 |
| 1996-02-29 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 925 |
| 1996-02-28 | 1,850 | 1,880 | 1,850 | 1,850 | 53,000 | 925 |
| 1996-02-27 | 1,770 | 1,850 | 1,760 | 1,850 | 8,000 | 925 |
| 1996-02-26 | 1,750 | 1,770 | 1,730 | 1,770 | 19,000 | 885 |
| 1996-02-23 | 1,780 | 1,790 | 1,770 | 1,770 | 13,000 | 885 |
| 1996-02-22 | 1,850 | 1,850 | 1,770 | 1,770 | 7,000 | 885 |
| 1996-02-21 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 930 |
| 1996-02-20 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 | 940 |
| 1996-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1996-02-16 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 950 |
| 1996-02-15 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 950 |
| 1996-02-14 | 1,940 | 1,950 | 1,900 | 1,900 | 6,000 | 950 |
| 1996-02-13 | 1,990 | 1,990 | 1,980 | 1,980 | 2,000 | 990 |
| 1996-02-09 | 2,000 | 2,030 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1996-02-08 | 2,040 | 2,050 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1996-02-06 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,060 |
| 1996-02-05 | 2,170 | 2,170 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1996-02-02 | 2,200 | 2,200 | 2,120 | 2,200 | 6,000 | 1,100 |
| 1996-02-01 | 2,200 | 2,300 | 2,200 | 2,200 | 57,000 | 1,100 |
| 1996-01-31 | 2,120 | 2,160 | 2,090 | 2,120 | 21,000 | 1,060 |
| 1996-01-30 | 2,100 | 2,180 | 2,080 | 2,120 | 37,000 | 1,060 |
| 1996-01-29 | 1,960 | 2,080 | 1,960 | 2,070 | 25,000 | 1,035 |
| 1996-01-26 | 1,940 | 1,950 | 1,930 | 1,940 | 5,000 | 970 |
| 1996-01-25 | 1,940 | 1,940 | 1,930 | 1,940 | 9,000 | 970 |
| 1996-01-24 | 1,940 | 1,940 | 1,930 | 1,940 | 7,000 | 970 |
| 1996-01-23 | 1,930 | 1,930 | 1,920 | 1,930 | 8,000 | 965 |
| 1996-01-22 | 1,910 | 1,920 | 1,900 | 1,910 | 5,000 | 955 |
| 1996-01-19 | 1,960 | 1,960 | 1,900 | 1,900 | 8,000 | 950 |
| 1996-01-18 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 | 975 |
| 1996-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1996-01-16 | 2,070 | 2,070 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1996-01-12 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 1,035 |
| 1996-01-11 | 2,010 | 2,080 | 2,010 | 2,080 | 10,000 | 1,040 |
| 1996-01-10 | 2,140 | 2,140 | 2,000 | 2,000 | 6,000 | 1,000 |
| 1996-01-09 | 2,160 | 2,170 | 2,150 | 2,150 | 14,000 | 1,075 |
| 1996-01-08 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 1,075 |
| 1996-01-05 | 2,110 | 2,170 | 2,110 | 2,120 | 15,000 | 1,060 |
| 1996-01-04 | 2,080 | 2,110 | 2,070 | 2,090 | 14,000 | 1,045 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
