6908 イリソ電子工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 211 | 211 | 210 | 211 | 4,000 | 105.50 |
| 1997-12-25 | 210 | 210 | 210 | 210 | 9,000 | 105 |
| 1997-12-24 | 218 | 218 | 215 | 215 | 3,000 | 107.50 |
| 1997-12-22 | 212 | 217 | 212 | 217 | 403,000 | 108.50 |
| 1997-12-18 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1997-12-17 | 210 | 210 | 210 | 210 | 25,000 | 105 |
| 1997-12-16 | 210 | 210 | 210 | 210 | 4,000 | 105 |
| 1997-12-15 | 220 | 220 | 219 | 219 | 7,000 | 109.50 |
| 1997-12-12 | 230 | 230 | 220 | 220 | 23,000 | 110 |
| 1997-12-10 | 240 | 240 | 240 | 240 | 7,000 | 120 |
| 1997-12-09 | 230 | 240 | 230 | 240 | 6,000 | 120 |
| 1997-12-08 | 230 | 230 | 222 | 230 | 17,000 | 115 |
| 1997-12-05 | 240 | 240 | 230 | 230 | 24,000 | 115 |
| 1997-12-04 | 240 | 240 | 240 | 240 | 12,000 | 120 |
| 1997-12-03 | 240 | 240 | 240 | 240 | 10,000 | 120 |
| 1997-12-02 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 1997-12-01 | 231 | 240 | 230 | 240 | 13,000 | 120 |
| 1997-11-28 | 220 | 230 | 220 | 230 | 11,000 | 115 |
| 1997-11-27 | 211 | 221 | 211 | 221 | 7,000 | 110.50 |
| 1997-11-26 | 231 | 231 | 221 | 221 | 9,000 | 110.50 |
| 1997-11-25 | 268 | 269 | 231 | 231 | 12,000 | 115.50 |
| 1997-11-21 | 269 | 270 | 269 | 270 | 9,000 | 135 |
| 1997-11-20 | 272 | 272 | 270 | 270 | 6,000 | 135 |
| 1997-11-19 | 281 | 285 | 272 | 272 | 8,000 | 136 |
| 1997-11-18 | 290 | 290 | 280 | 285 | 20,000 | 142.50 |
| 1997-11-17 | 294 | 295 | 290 | 290 | 10,000 | 145 |
| 1997-11-14 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 1997-11-13 | 353 | 353 | 350 | 350 | 4,000 | 175 |
| 1997-11-11 | 355 | 355 | 355 | 355 | 3,000 | 177.50 |
| 1997-11-10 | 356 | 356 | 355 | 355 | 7,000 | 177.50 |
| 1997-11-07 | 356 | 356 | 356 | 356 | 3,000 | 178 |
| 1997-11-06 | 355 | 355 | 355 | 355 | 3,000 | 177.50 |
| 1997-11-05 | 354 | 354 | 354 | 354 | 3,000 | 177 |
| 1997-11-04 | 353 | 353 | 353 | 353 | 5,000 | 176.50 |
| 1997-10-31 | 353 | 353 | 353 | 353 | 4,000 | 176.50 |
| 1997-10-30 | 352 | 352 | 352 | 352 | 3,000 | 176 |
| 1997-10-29 | 352 | 352 | 352 | 352 | 3,000 | 176 |
| 1997-10-28 | 370 | 371 | 351 | 351 | 5,000 | 175.50 |
| 1997-10-27 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 1997-10-24 | 379 | 379 | 370 | 370 | 7,000 | 185 |
| 1997-10-22 | 365 | 380 | 365 | 380 | 9,000 | 190 |
| 1997-10-21 | 380 | 380 | 365 | 365 | 4,000 | 182.50 |
| 1997-10-20 | 399 | 399 | 390 | 390 | 2,000 | 195 |
| 1997-10-17 | 401 | 401 | 400 | 400 | 3,000 | 200 |
| 1997-10-16 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 1997-10-15 | 401 | 401 | 401 | 401 | 8,000 | 200.50 |
| 1997-10-14 | 401 | 401 | 401 | 401 | 5,000 | 200.50 |
| 1997-10-13 | 401 | 401 | 400 | 401 | 9,000 | 200.50 |
| 1997-10-09 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 1997-10-07 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1997-10-06 | 360 | 360 | 359 | 360 | 7,000 | 180 |
| 1997-10-02 | 390 | 390 | 360 | 360 | 7,000 | 180 |
| 1997-10-01 | 400 | 400 | 390 | 390 | 6,000 | 195 |
| 1997-09-30 | 401 | 401 | 401 | 401 | 3,000 | 200.50 |
| 1997-09-25 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1997-09-24 | 530 | 530 | 500 | 500 | 2,000 | 250 |
| 1997-09-22 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1997-09-19 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1997-09-18 | 550 | 550 | 540 | 540 | 3,000 | 270 |
| 1997-09-17 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1997-09-16 | 575 | 575 | 550 | 550 | 2,000 | 275 |
| 1997-09-12 | 602 | 602 | 585 | 585 | 7,000 | 292.50 |
| 1997-09-04 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 1997-09-02 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 1997-09-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-08-29 | 605 | 605 | 600 | 600 | 2,000 | 300 |
| 1997-08-27 | 606 | 606 | 605 | 605 | 2,000 | 302.50 |
| 1997-08-26 | 625 | 625 | 600 | 605 | 5,000 | 302.50 |
| 1997-08-25 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1997-08-22 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 1997-08-21 | 615 | 625 | 615 | 625 | 5,000 | 312.50 |
| 1997-08-20 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1997-08-19 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1997-08-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1997-08-14 | 650 | 650 | 630 | 631 | 3,000 | 315.50 |
| 1997-08-13 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-08-08 | 630 | 635 | 630 | 630 | 4,000 | 315 |
| 1997-08-06 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1997-08-05 | 680 | 680 | 650 | 650 | 6,000 | 325 |
| 1997-08-04 | 699 | 699 | 680 | 680 | 5,000 | 340 |
| 1997-08-01 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-07-31 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-07-30 | 701 | 701 | 700 | 700 | 3,000 | 350 |
| 1997-07-29 | 702 | 702 | 701 | 701 | 4,000 | 350.50 |
| 1997-07-28 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 1997-07-25 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-07-24 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 1997-07-23 | 740 | 740 | 730 | 730 | 3,000 | 365 |
| 1997-07-22 | 748 | 748 | 748 | 748 | 2,000 | 374 |
| 1997-07-18 | 706 | 750 | 706 | 750 | 2,000 | 375 |
| 1997-07-17 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1997-07-16 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1997-07-14 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1997-07-10 | 710 | 710 | 700 | 700 | 2,000 | 350 |
| 1997-07-09 | 743 | 743 | 720 | 720 | 11,000 | 360 |
| 1997-07-07 | 750 | 760 | 749 | 750 | 6,000 | 375 |
| 1997-07-04 | 750 | 751 | 750 | 750 | 4,000 | 375 |
| 1997-07-03 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1997-07-02 | 743 | 750 | 742 | 750 | 4,000 | 375 |
| 1997-06-30 | 750 | 750 | 735 | 735 | 5,000 | 367.50 |
| 1997-06-27 | 750 | 750 | 720 | 720 | 4,000 | 360 |
| 1997-06-26 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-06-25 | 799 | 799 | 790 | 793 | 20,000 | 396.50 |
| 1997-06-24 | 765 | 800 | 764 | 795 | 44,000 | 397.50 |
| 1997-06-23 | 711 | 760 | 711 | 755 | 11,000 | 377.50 |
| 1997-06-20 | 710 | 710 | 710 | 710 | 6,000 | 355 |
| 1997-06-19 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1997-06-18 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1997-06-17 | 725 | 725 | 710 | 710 | 4,000 | 355 |
| 1997-06-13 | 730 | 730 | 729 | 729 | 8,000 | 364.50 |
| 1997-06-12 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 1997-06-11 | 750 | 750 | 730 | 730 | 3,000 | 365 |
| 1997-06-10 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1997-06-09 | 749 | 750 | 749 | 750 | 9,000 | 375 |
| 1997-06-06 | 749 | 750 | 749 | 750 | 8,000 | 375 |
| 1997-06-05 | 730 | 750 | 730 | 750 | 4,000 | 375 |
| 1997-06-04 | 725 | 730 | 720 | 730 | 3,000 | 365 |
| 1997-06-03 | 760 | 760 | 750 | 750 | 8,000 | 375 |
| 1997-06-02 | 724 | 760 | 724 | 760 | 4,000 | 380 |
| 1997-05-30 | 659 | 724 | 650 | 724 | 34,000 | 362 |
| 1997-05-29 | 701 | 701 | 660 | 660 | 9,000 | 330 |
| 1997-05-28 | 723 | 723 | 701 | 701 | 4,000 | 350.50 |
| 1997-05-27 | 738 | 738 | 729 | 729 | 9,000 | 364.50 |
| 1997-05-26 | 765 | 765 | 765 | 765 | 6,000 | 382.50 |
| 1997-05-23 | 765 | 765 | 765 | 765 | 2,000 | 382.50 |
| 1997-05-22 | 791 | 791 | 760 | 765 | 6,000 | 382.50 |
| 1997-05-21 | 799 | 799 | 790 | 790 | 9,000 | 395 |
| 1997-05-19 | 799 | 799 | 799 | 799 | 4,000 | 399.50 |
| 1997-05-16 | 799 | 799 | 799 | 799 | 2,000 | 399.50 |
| 1997-05-15 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1997-05-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-05-12 | 750 | 780 | 750 | 780 | 7,000 | 390 |
| 1997-05-09 | 800 | 820 | 790 | 790 | 21,000 | 395 |
| 1997-05-08 | 781 | 790 | 780 | 790 | 18,000 | 395 |
| 1997-05-07 | 753 | 790 | 753 | 780 | 16,000 | 390 |
| 1997-05-06 | 731 | 750 | 721 | 750 | 7,000 | 375 |
| 1997-05-02 | 750 | 750 | 720 | 720 | 7,000 | 360 |
| 1997-05-01 | 711 | 750 | 710 | 750 | 11,000 | 375 |
| 1997-04-28 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1997-04-25 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-04-24 | 748 | 748 | 730 | 730 | 5,000 | 365 |
| 1997-04-23 | 730 | 750 | 730 | 748 | 6,000 | 374 |
| 1997-04-22 | 683 | 730 | 683 | 730 | 27,000 | 365 |
| 1997-04-21 | 671 | 691 | 670 | 680 | 22,000 | 340 |
| 1997-04-18 | 650 | 670 | 650 | 670 | 8,000 | 335 |
| 1997-04-17 | 620 | 620 | 616 | 620 | 4,000 | 310 |
| 1997-04-16 | 600 | 610 | 590 | 610 | 16,000 | 305 |
| 1997-04-15 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 1997-04-14 | 599 | 600 | 599 | 600 | 12,000 | 300 |
| 1997-04-11 | 600 | 610 | 600 | 600 | 10,000 | 300 |
| 1997-04-10 | 650 | 650 | 640 | 640 | 5,000 | 320 |
| 1997-04-09 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 1997-04-07 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-04-04 | 670 | 680 | 670 | 670 | 8,000 | 335 |
| 1997-04-02 | 690 | 690 | 670 | 680 | 8,000 | 340 |
| 1997-04-01 | 690 | 690 | 690 | 690 | 7,000 | 345 |
| 1997-03-31 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1997-03-28 | 690 | 690 | 689 | 689 | 2,000 | 344.50 |
| 1997-03-27 | 684 | 690 | 683 | 690 | 12,000 | 345 |
| 1997-03-26 | 681 | 681 | 681 | 681 | 6,000 | 340.50 |
| 1997-03-25 | 676 | 680 | 670 | 672 | 14,000 | 336 |
| 1997-03-24 | 681 | 690 | 676 | 676 | 10,000 | 338 |
| 1997-03-21 | 670 | 680 | 670 | 680 | 11,000 | 340 |
| 1997-03-19 | 660 | 670 | 660 | 670 | 9,000 | 335 |
| 1997-03-18 | 670 | 670 | 660 | 660 | 2,000 | 330 |
| 1997-03-17 | 660 | 670 | 660 | 660 | 12,000 | 330 |
| 1997-03-13 | 670 | 670 | 650 | 650 | 9,000 | 325 |
| 1997-03-12 | 685 | 685 | 670 | 670 | 10,000 | 335 |
| 1997-03-07 | 690 | 700 | 690 | 700 | 6,000 | 350 |
| 1997-03-06 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1997-03-05 | 710 | 710 | 700 | 700 | 9,000 | 350 |
| 1997-03-03 | 710 | 719 | 710 | 710 | 6,000 | 355 |
| 1997-02-28 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1997-02-27 | 700 | 700 | 700 | 700 | 8,000 | 350 |
| 1997-02-26 | 681 | 700 | 681 | 700 | 8,000 | 350 |
| 1997-02-25 | 680 | 680 | 670 | 680 | 8,000 | 340 |
| 1997-02-24 | 729 | 729 | 700 | 700 | 5,000 | 350 |
| 1997-02-21 | 740 | 740 | 730 | 730 | 2,000 | 365 |
| 1997-02-20 | 750 | 750 | 749 | 750 | 5,000 | 375 |
| 1997-02-19 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-02-18 | 770 | 770 | 760 | 760 | 6,000 | 380 |
| 1997-02-17 | 780 | 800 | 770 | 770 | 6,000 | 385 |
| 1997-02-13 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1997-02-12 | 804 | 805 | 800 | 805 | 4,000 | 402.50 |
| 1997-02-10 | 800 | 805 | 800 | 804 | 6,000 | 402 |
| 1997-02-07 | 819 | 819 | 800 | 800 | 3,000 | 400 |
| 1997-02-06 | 800 | 820 | 800 | 820 | 9,000 | 410 |
| 1997-02-05 | 835 | 835 | 820 | 825 | 21,000 | 412.50 |
| 1997-02-04 | 820 | 838 | 820 | 835 | 34,000 | 417.50 |
| 1997-02-03 | 685 | 740 | 685 | 740 | 66,000 | 370 |
| 1997-01-31 | 685 | 685 | 684 | 685 | 17,000 | 342.50 |
| 1997-01-30 | 701 | 701 | 685 | 685 | 19,000 | 342.50 |
| 1997-01-29 | 701 | 701 | 700 | 700 | 19,000 | 350 |
| 1997-01-28 | 701 | 704 | 700 | 704 | 9,000 | 352 |
| 1997-01-27 | 701 | 701 | 701 | 701 | 2,000 | 350.50 |
| 1997-01-24 | 748 | 748 | 720 | 720 | 5,000 | 360 |
| 1997-01-23 | 725 | 750 | 725 | 750 | 4,000 | 375 |
| 1997-01-22 | 712 | 720 | 712 | 720 | 2,000 | 360 |
| 1997-01-21 | 740 | 740 | 700 | 710 | 15,000 | 355 |
| 1997-01-20 | 761 | 761 | 750 | 750 | 40,000 | 375 |
| 1997-01-17 | 752 | 765 | 752 | 765 | 12,000 | 382.50 |
| 1997-01-16 | 750 | 752 | 750 | 752 | 11,000 | 376 |
| 1997-01-14 | 820 | 820 | 790 | 790 | 2,000 | 395 |
| 1997-01-10 | 880 | 880 | 850 | 850 | 8,000 | 425 |
| 1997-01-09 | 900 | 900 | 880 | 880 | 15,000 | 440 |
| 1997-01-07 | 955 | 955 | 920 | 920 | 8,000 | 460 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
