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
1998-12-30	350	350	345	345	6,000	172.50
1998-12-29	355	365	349	350	15,000	175
1998-12-28	295	300	295	300	8,000	150
1998-12-25	295	295	295	295	1,000	147.50
1998-12-22	309	309	300	300	2,000	150
1998-12-21	310	310	310	310	2,000	155
1998-12-18	310	310	310	310	4,000	155
1998-12-17	310	310	310	310	3,000	155
1998-12-16	300	310	300	309	6,000	154.50
1998-12-15	300	300	300	300	1,000	150
1998-12-14	315	315	310	310	3,000	155
1998-12-11	320	320	315	315	2,000	157.50
1998-12-10	320	320	320	320	3,000	160
1998-12-08	321	321	321	321	1,000	160.50
1998-12-07	326	326	326	326	1,000	163
1998-12-03	346	346	346	346	1,000	173
1998-12-01	360	360	310	310	2,000	155
1998-11-30	369	389	369	370	10,000	185
1998-11-27	341	370	341	369	11,000	184.50
1998-11-26	311	321	311	321	4,000	160.50
1998-11-25	300	300	300	300	1,000	150
1998-11-24	270	275	270	275	2,000	137.50
1998-11-20	270	270	270	270	2,000	135
1998-11-19	268	268	268	268	1,000	134
1998-11-16	240	270	240	270	2,000	135
1998-11-12	270	270	270	270	2,000	135
1998-11-11	256	256	256	256	1,000	128
1998-11-10	256	256	256	256	3,000	128
1998-11-06	250	250	250	250	1,000	125
1998-11-04	270	270	270	270	2,000	135
1998-10-29	270	270	270	270	1,000	135
1998-10-28	270	270	270	270	1,000	135
1998-10-26	297	297	297	297	1,000	148.50
1998-10-22	255	255	255	255	3,000	127.50
1998-10-20	230	230	225	225	7,000	112.50
1998-10-19	230	230	230	230	2,000	115
1998-10-16	245	245	245	245	1,000	122.50
1998-10-13	265	265	265	265	1,000	132.50
1998-10-09	270	270	270	270	4,000	135
1998-10-08	270	270	270	270	1,000	135
1998-10-07	270	270	270	270	3,000	135
1998-10-06	265	265	265	265	1,000	132.50
1998-10-02	265	265	265	265	1,000	132.50
1998-09-25	314	314	314	314	1,000	157
1998-09-24	314	314	314	314	1,000	157
1998-09-22	320	320	315	315	3,000	157.50
1998-09-21	315	315	315	315	1,000	157.50
1998-09-18	305	305	305	305	1,000	152.50
1998-09-17	300	300	300	300	1,000	150
1998-09-16	290	290	290	290	1,000	145
1998-09-11	295	295	275	275	7,000	137.50
1998-09-10	290	290	290	290	2,000	145
1998-09-09	285	285	285	285	1,000	142.50
1998-09-08	285	285	285	285	1,000	142.50
1998-09-04	300	300	300	300	1,000	150
1998-09-03	281	300	281	300	8,000	150
1998-09-02	272	275	272	275	11,000	137.50
1998-08-28	310	310	300	300	4,000	150
1998-08-27	335	335	331	331	5,000	165.50
1998-08-26	335	335	335	335	2,000	167.50
1998-08-25	335	335	335	335	1,000	167.50
1998-08-24	337	337	335	335	7,000	167.50
1998-08-20	335	335	335	335	2,000	167.50
1998-08-19	335	335	330	330	2,000	165
1998-08-18	330	330	325	325	2,000	162.50
1998-08-17	325	325	325	325	2,000	162.50
1998-08-14	321	321	321	321	2,000	160.50
1998-08-13	320	320	320	320	1,000	160
1998-08-12	325	325	320	320	5,000	160
1998-08-10	360	360	350	350	7,000	175
1998-08-07	363	363	363	363	3,000	181.50
1998-08-06	362	362	362	362	1,000	181
1998-08-05	363	363	363	363	1,000	181.50
1998-08-04	365	365	365	365	3,000	182.50
1998-08-03	365	365	365	365	3,000	182.50
1998-07-29	369	369	360	360	2,000	180
1998-07-24	350	350	350	350	3,000	175
1998-07-23	350	350	350	350	4,000	175
1998-07-22	360	360	350	350	5,000	175
1998-07-21	365	365	365	365	1,000	182.50
1998-07-16	370	370	360	360	3,000	180
1998-07-15	370	370	370	370	1,000	185
1998-07-10	380	380	380	380	1,000	190
1998-07-09	355	390	355	390	14,000	195
1998-07-07	361	366	350	350	11,000	175
1998-07-06	350	350	350	350	5,000	175
1998-07-03	341	341	340	340	6,000	170
1998-07-02	337	340	337	340	7,000	170
1998-07-01	330	335	320	335	6,000	167.50
1998-06-29	325	325	320	320	2,000	160
1998-06-24	300	330	300	330	9,000	165
1998-06-23	300	300	300	300	2,000	150
1998-06-18	293	320	293	320	3,000	160
1998-06-16	268	268	268	268	1,000	134
1998-06-11	293	293	293	293	5,000	146.50
1998-06-10	291	293	291	293	2,000	146.50
1998-06-09	290	290	290	290	3,000	145
1998-06-08	302	302	285	285	5,000	142.50
1998-06-02	320	320	320	320	1,000	160
1998-06-01	328	330	320	320	6,000	160
1998-05-28	338	338	325	326	5,000	163
1998-05-27	344	344	344	344	1,000	172
1998-05-26	325	344	325	344	14,000	172
1998-05-25	284	284	284	284	1,000	142
1998-05-22	290	290	290	290	1,000	145
1998-05-15	265	265	250	250	8,000	125
1998-05-14	265	265	265	265	3,000	132.50
1998-05-13	265	265	265	265	5,000	132.50
1998-05-12	264	264	264	264	3,000	132
1998-05-07	267	267	267	267	1,000	133.50
1998-05-01	265	265	264	264	9,000	132
1998-04-27	270	270	270	270	1,000	135
1998-04-23	260	264	260	264	2,000	132
1998-04-20	250	250	250	250	2,000	125
1998-04-14	250	250	250	250	3,000	125
1998-04-13	250	250	250	250	2,000	125
1998-04-08	250	250	250	250	3,000	125
1998-04-06	250	250	250	250	2,000	125
1998-04-03	260	260	260	260	3,000	130
1998-04-02	260	260	260	260	3,000	130
1998-04-01	253	255	253	255	3,000	127.50
1998-03-30	251	251	251	251	1,000	125.50
1998-03-25	240	240	240	240	1,000	120
1998-03-24	255	255	235	235	5,000	117.50
1998-03-20	275	280	275	280	2,000	140
1998-03-18	240	240	240	240	3,000	120
1998-03-17	240	240	240	240	2,000	120
1998-03-16	245	250	240	250	6,000	125
1998-03-11	254	254	254	254	1,000	127
1998-03-09	260	260	250	250	3,000	125
1998-03-06	262	262	260	260	5,000	130
1998-03-03	270	270	270	270	5,000	135
1998-03-02	270	270	270	270	1,000	135
1998-02-27	290	290	270	270	7,000	135
1998-02-26	270	280	270	280	3,000	140
1998-02-24	280	280	280	280	1,000	140
1998-02-23	280	280	280	280	2,000	140
1998-02-20	280	280	280	280	2,000	140
1998-02-19	290	290	290	290	1,000	145
1998-02-18	290	290	290	290	5,000	145
1998-02-17	290	290	290	290	3,000	145
1998-02-16	289	289	289	289	1,000	144.50
1998-02-13	289	290	289	289	7,000	144.50
1998-02-12	289	290	289	289	4,000	144.50
1998-02-10	280	290	275	290	5,000	145
1998-02-06	263	263	263	263	1,000	131.50
1998-02-04	290	290	290	290	1,000	145
1998-02-03	287	290	287	290	3,000	145
1998-02-02	287	287	287	287	1,000	143.50
1998-01-30	288	288	280	288	7,000	144
1998-01-29	301	310	291	291	17,000	145.50
1998-01-28	291	305	291	291	19,000	145.50
1998-01-27	265	280	265	280	9,000	140
1998-01-26	250	265	250	265	9,000	132.50
1998-01-23	251	251	250	251	6,000	125.50
1998-01-22	260	260	250	250	3,000	125
1998-01-21	223	235	220	235	12,000	117.50
1998-01-20	218	220	218	220	13,000	110
1998-01-19	210	213	210	213	6,000	106.50
1998-01-16	215	215	215	215	1,000	107.50
1998-01-09	215	215	210	215	10,000	107.50
1998-01-08	210	210	210	210	12,000	105
1998-01-07	210	210	210	210	7,000	105
1998-01-06	210	210	210	210	1,000	105
1998-01-05	211	211	210	210	5,000	105

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30