6908 イリソ電子工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303503503453456,000172.50
1998-12-2935536534935015,000175
1998-12-282953002953008,000150
1998-12-252952952952951,000147.50
1998-12-223093093003002,000150
1998-12-213103103103102,000155
1998-12-183103103103104,000155
1998-12-173103103103103,000155
1998-12-163003103003096,000154.50
1998-12-153003003003001,000150
1998-12-143153153103103,000155
1998-12-113203203153152,000157.50
1998-12-103203203203203,000160
1998-12-083213213213211,000160.50
1998-12-073263263263261,000163
1998-12-033463463463461,000173
1998-12-013603603103102,000155
1998-11-3036938936937010,000185
1998-11-2734137034136911,000184.50
1998-11-263113213113214,000160.50
1998-11-253003003003001,000150
1998-11-242702752702752,000137.50
1998-11-202702702702702,000135
1998-11-192682682682681,000134
1998-11-162402702402702,000135
1998-11-122702702702702,000135
1998-11-112562562562561,000128
1998-11-102562562562563,000128
1998-11-062502502502501,000125
1998-11-042702702702702,000135
1998-10-292702702702701,000135
1998-10-282702702702701,000135
1998-10-262972972972971,000148.50
1998-10-222552552552553,000127.50
1998-10-202302302252257,000112.50
1998-10-192302302302302,000115
1998-10-162452452452451,000122.50
1998-10-132652652652651,000132.50
1998-10-092702702702704,000135
1998-10-082702702702701,000135
1998-10-072702702702703,000135
1998-10-062652652652651,000132.50
1998-10-022652652652651,000132.50
1998-09-253143143143141,000157
1998-09-243143143143141,000157
1998-09-223203203153153,000157.50
1998-09-213153153153151,000157.50
1998-09-183053053053051,000152.50
1998-09-173003003003001,000150
1998-09-162902902902901,000145
1998-09-112952952752757,000137.50
1998-09-102902902902902,000145
1998-09-092852852852851,000142.50
1998-09-082852852852851,000142.50
1998-09-043003003003001,000150
1998-09-032813002813008,000150
1998-09-0227227527227511,000137.50
1998-08-283103103003004,000150
1998-08-273353353313315,000165.50
1998-08-263353353353352,000167.50
1998-08-253353353353351,000167.50
1998-08-243373373353357,000167.50
1998-08-203353353353352,000167.50
1998-08-193353353303302,000165
1998-08-183303303253252,000162.50
1998-08-173253253253252,000162.50
1998-08-143213213213212,000160.50
1998-08-133203203203201,000160
1998-08-123253253203205,000160
1998-08-103603603503507,000175
1998-08-073633633633633,000181.50
1998-08-063623623623621,000181
1998-08-053633633633631,000181.50
1998-08-043653653653653,000182.50
1998-08-033653653653653,000182.50
1998-07-293693693603602,000180
1998-07-243503503503503,000175
1998-07-233503503503504,000175
1998-07-223603603503505,000175
1998-07-213653653653651,000182.50
1998-07-163703703603603,000180
1998-07-153703703703701,000185
1998-07-103803803803801,000190
1998-07-0935539035539014,000195
1998-07-0736136635035011,000175
1998-07-063503503503505,000175
1998-07-033413413403406,000170
1998-07-023373403373407,000170
1998-07-013303353203356,000167.50
1998-06-293253253203202,000160
1998-06-243003303003309,000165
1998-06-233003003003002,000150
1998-06-182933202933203,000160
1998-06-162682682682681,000134
1998-06-112932932932935,000146.50
1998-06-102912932912932,000146.50
1998-06-092902902902903,000145
1998-06-083023022852855,000142.50
1998-06-023203203203201,000160
1998-06-013283303203206,000160
1998-05-283383383253265,000163
1998-05-273443443443441,000172
1998-05-2632534432534414,000172
1998-05-252842842842841,000142
1998-05-222902902902901,000145
1998-05-152652652502508,000125
1998-05-142652652652653,000132.50
1998-05-132652652652655,000132.50
1998-05-122642642642643,000132
1998-05-072672672672671,000133.50
1998-05-012652652642649,000132
1998-04-272702702702701,000135
1998-04-232602642602642,000132
1998-04-202502502502502,000125
1998-04-142502502502503,000125
1998-04-132502502502502,000125
1998-04-082502502502503,000125
1998-04-062502502502502,000125
1998-04-032602602602603,000130
1998-04-022602602602603,000130
1998-04-012532552532553,000127.50
1998-03-302512512512511,000125.50
1998-03-252402402402401,000120
1998-03-242552552352355,000117.50
1998-03-202752802752802,000140
1998-03-182402402402403,000120
1998-03-172402402402402,000120
1998-03-162452502402506,000125
1998-03-112542542542541,000127
1998-03-092602602502503,000125
1998-03-062622622602605,000130
1998-03-032702702702705,000135
1998-03-022702702702701,000135
1998-02-272902902702707,000135
1998-02-262702802702803,000140
1998-02-242802802802801,000140
1998-02-232802802802802,000140
1998-02-202802802802802,000140
1998-02-192902902902901,000145
1998-02-182902902902905,000145
1998-02-172902902902903,000145
1998-02-162892892892891,000144.50
1998-02-132892902892897,000144.50
1998-02-122892902892894,000144.50
1998-02-102802902752905,000145
1998-02-062632632632631,000131.50
1998-02-042902902902901,000145
1998-02-032872902872903,000145
1998-02-022872872872871,000143.50
1998-01-302882882802887,000144
1998-01-2930131029129117,000145.50
1998-01-2829130529129119,000145.50
1998-01-272652802652809,000140
1998-01-262502652502659,000132.50
1998-01-232512512502516,000125.50
1998-01-222602602502503,000125
1998-01-2122323522023512,000117.50
1998-01-2021822021822013,000110
1998-01-192102132102136,000106.50
1998-01-162152152152151,000107.50
1998-01-0921521521021510,000107.50
1998-01-0821021021021012,000105
1998-01-072102102102107,000105
1998-01-062102102102101,000105
1998-01-052112112102105,000105

分割・併合履歴 : [2017-08-29]1株→2株 [1995-03-28]1株→1.5株