6908 イリソ電子工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 1999-12-29 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 1999-12-27 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-12-24 | 402 | 405 | 400 | 405 | 5,000 | 202.50 |
| 1999-12-22 | 370 | 390 | 370 | 390 | 201,000 | 195 |
| 1999-12-20 | 350 | 350 | 340 | 340 | 3,000 | 170 |
| 1999-12-17 | 365 | 365 | 350 | 350 | 6,000 | 175 |
| 1999-12-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-12-10 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1999-12-09 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 1999-12-06 | 411 | 411 | 410 | 410 | 5,000 | 205 |
| 1999-12-02 | 411 | 411 | 411 | 411 | 2,000 | 205.50 |
| 1999-12-01 | 421 | 421 | 411 | 411 | 2,000 | 205.50 |
| 1999-11-30 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 1999-11-26 | 450 | 450 | 447 | 447 | 2,000 | 223.50 |
| 1999-11-25 | 453 | 453 | 453 | 453 | 3,000 | 226.50 |
| 1999-11-24 | 452 | 454 | 452 | 454 | 14,000 | 227 |
| 1999-11-22 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1999-11-19 | 490 | 490 | 451 | 451 | 3,000 | 225.50 |
| 1999-11-18 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 1999-11-17 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 1999-11-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1999-11-15 | 519 | 519 | 500 | 500 | 4,000 | 250 |
| 1999-11-10 | 520 | 525 | 520 | 525 | 8,000 | 262.50 |
| 1999-11-08 | 531 | 531 | 530 | 530 | 2,000 | 265 |
| 1999-11-05 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 1999-11-04 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1999-11-02 | 536 | 536 | 535 | 535 | 3,000 | 267.50 |
| 1999-11-01 | 550 | 550 | 535 | 535 | 3,000 | 267.50 |
| 1999-10-29 | 523 | 532 | 523 | 532 | 4,000 | 266 |
| 1999-10-28 | 511 | 512 | 511 | 511 | 5,000 | 255.50 |
| 1999-10-27 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 1999-10-26 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 1999-10-25 | 549 | 550 | 549 | 550 | 7,000 | 275 |
| 1999-10-22 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1999-10-21 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-10-20 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-10-19 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-10-18 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 1999-10-14 | 593 | 593 | 593 | 593 | 11,000 | 296.50 |
| 1999-10-13 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 1999-10-12 | 600 | 600 | 599 | 599 | 2,000 | 299.50 |
| 1999-10-08 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 1999-10-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-10-06 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1999-10-05 | 520 | 540 | 520 | 530 | 3,000 | 265 |
| 1999-10-04 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1999-10-01 | 502 | 510 | 502 | 510 | 9,000 | 255 |
| 1999-09-30 | 510 | 510 | 501 | 501 | 2,000 | 250.50 |
| 1999-09-29 | 520 | 520 | 510 | 510 | 4,000 | 255 |
| 1999-09-28 | 527 | 527 | 520 | 520 | 5,000 | 260 |
| 1999-09-24 | 549 | 549 | 545 | 545 | 2,000 | 272.50 |
| 1999-09-22 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-09-21 | 551 | 560 | 551 | 560 | 2,000 | 280 |
| 1999-09-20 | 580 | 580 | 530 | 530 | 3,000 | 265 |
| 1999-09-16 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1999-09-14 | 600 | 600 | 590 | 590 | 7,000 | 295 |
| 1999-09-13 | 609 | 609 | 600 | 600 | 4,000 | 300 |
| 1999-09-10 | 620 | 620 | 610 | 610 | 8,000 | 305 |
| 1999-09-09 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 1999-09-08 | 600 | 605 | 580 | 581 | 9,000 | 290.50 |
| 1999-09-07 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1999-09-06 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 1999-09-03 | 644 | 644 | 620 | 625 | 20,000 | 312.50 |
| 1999-09-02 | 575 | 655 | 575 | 650 | 43,000 | 325 |
| 1999-09-01 | 550 | 585 | 550 | 575 | 15,000 | 287.50 |
| 1999-08-31 | 530 | 540 | 530 | 540 | 2,000 | 270 |
| 1999-08-30 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1999-08-27 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1999-08-26 | 535 | 535 | 530 | 530 | 5,000 | 265 |
| 1999-08-25 | 530 | 530 | 510 | 510 | 5,000 | 255 |
| 1999-08-24 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1999-08-20 | 531 | 531 | 520 | 520 | 3,000 | 260 |
| 1999-08-19 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-08-18 | 550 | 550 | 540 | 540 | 3,000 | 270 |
| 1999-08-17 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 1999-08-16 | 520 | 531 | 520 | 531 | 2,000 | 265.50 |
| 1999-08-13 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1999-08-11 | 524 | 524 | 524 | 524 | 2,000 | 262 |
| 1999-08-09 | 547 | 547 | 547 | 547 | 1,000 | 273.50 |
| 1999-08-05 | 510 | 550 | 510 | 550 | 2,000 | 275 |
| 1999-08-04 | 526 | 526 | 510 | 510 | 5,000 | 255 |
| 1999-08-02 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 1999-07-30 | 530 | 530 | 513 | 513 | 4,000 | 256.50 |
| 1999-07-29 | 549 | 549 | 530 | 530 | 3,000 | 265 |
| 1999-07-26 | 502 | 511 | 502 | 511 | 4,000 | 255.50 |
| 1999-07-23 | 530 | 530 | 502 | 502 | 2,000 | 251 |
| 1999-07-22 | 531 | 531 | 531 | 531 | 2,000 | 265.50 |
| 1999-07-21 | 549 | 549 | 540 | 540 | 4,000 | 270 |
| 1999-07-19 | 570 | 570 | 560 | 560 | 2,000 | 280 |
| 1999-07-16 | 570 | 590 | 570 | 580 | 7,000 | 290 |
| 1999-07-15 | 570 | 580 | 570 | 580 | 8,000 | 290 |
| 1999-07-14 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 1999-07-13 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 1999-07-12 | 551 | 570 | 551 | 570 | 3,000 | 285 |
| 1999-07-09 | 580 | 580 | 540 | 540 | 11,000 | 270 |
| 1999-07-08 | 600 | 600 | 580 | 580 | 6,000 | 290 |
| 1999-07-07 | 615 | 625 | 600 | 600 | 22,000 | 300 |
| 1999-07-06 | 651 | 661 | 611 | 615 | 27,000 | 307.50 |
| 1999-07-05 | 591 | 650 | 591 | 650 | 42,000 | 325 |
| 1999-07-02 | 590 | 600 | 580 | 590 | 41,000 | 295 |
| 1999-07-01 | 531 | 590 | 531 | 590 | 27,000 | 295 |
| 1999-06-30 | 530 | 530 | 528 | 530 | 8,000 | 265 |
| 1999-06-29 | 493 | 530 | 493 | 530 | 8,000 | 265 |
| 1999-06-28 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 1999-06-25 | 500 | 500 | 480 | 480 | 8,000 | 240 |
| 1999-06-24 | 500 | 500 | 500 | 500 | 8,000 | 250 |
| 1999-06-23 | 529 | 529 | 500 | 500 | 4,000 | 250 |
| 1999-06-22 | 534 | 534 | 528 | 530 | 8,000 | 265 |
| 1999-06-21 | 502 | 530 | 502 | 528 | 23,000 | 264 |
| 1999-06-18 | 470 | 490 | 470 | 490 | 23,000 | 245 |
| 1999-06-17 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 1999-06-16 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 1999-06-14 | 479 | 480 | 465 | 465 | 6,000 | 232.50 |
| 1999-06-11 | 470 | 480 | 470 | 480 | 4,000 | 240 |
| 1999-06-10 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 1999-06-09 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 1999-06-08 | 485 | 485 | 470 | 470 | 7,000 | 235 |
| 1999-06-07 | 450 | 480 | 450 | 480 | 8,000 | 240 |
| 1999-06-04 | 441 | 445 | 440 | 445 | 5,000 | 222.50 |
| 1999-06-03 | 435 | 440 | 435 | 440 | 5,000 | 220 |
| 1999-06-02 | 430 | 449 | 430 | 430 | 11,000 | 215 |
| 1999-06-01 | 420 | 430 | 420 | 430 | 3,000 | 215 |
| 1999-05-31 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 1999-05-28 | 430 | 430 | 401 | 401 | 4,000 | 200.50 |
| 1999-05-27 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 1999-05-26 | 450 | 450 | 449 | 449 | 4,000 | 224.50 |
| 1999-05-24 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1999-05-21 | 480 | 480 | 470 | 470 | 2,000 | 235 |
| 1999-05-20 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 1999-05-19 | 475 | 475 | 472 | 472 | 3,000 | 236 |
| 1999-05-18 | 479 | 481 | 465 | 470 | 17,000 | 235 |
| 1999-05-17 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-05-12 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1999-05-11 | 580 | 580 | 570 | 570 | 2,000 | 285 |
| 1999-05-10 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-05-07 | 600 | 600 | 580 | 580 | 4,000 | 290 |
| 1999-05-06 | 605 | 605 | 600 | 600 | 5,000 | 300 |
| 1999-04-30 | 610 | 610 | 600 | 600 | 3,000 | 300 |
| 1999-04-28 | 620 | 630 | 600 | 600 | 10,000 | 300 |
| 1999-04-27 | 546 | 615 | 546 | 615 | 36,000 | 307.50 |
| 1999-04-26 | 542 | 544 | 542 | 544 | 4,000 | 272 |
| 1999-04-23 | 540 | 542 | 525 | 542 | 10,000 | 271 |
| 1999-04-22 | 549 | 550 | 549 | 550 | 2,000 | 275 |
| 1999-04-21 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1999-04-20 | 510 | 510 | 492 | 500 | 9,000 | 250 |
| 1999-04-19 | 565 | 565 | 550 | 550 | 4,000 | 275 |
| 1999-04-16 | 570 | 570 | 565 | 565 | 4,000 | 282.50 |
| 1999-04-15 | 560 | 570 | 560 | 570 | 10,000 | 285 |
| 1999-04-14 | 550 | 560 | 550 | 560 | 6,000 | 280 |
| 1999-04-13 | 570 | 570 | 550 | 570 | 11,000 | 285 |
| 1999-04-12 | 550 | 590 | 550 | 570 | 24,000 | 285 |
| 1999-04-09 | 575 | 575 | 550 | 550 | 14,000 | 275 |
| 1999-04-08 | 590 | 590 | 564 | 570 | 11,000 | 285 |
| 1999-04-07 | 560 | 570 | 541 | 560 | 27,000 | 280 |
| 1999-04-06 | 600 | 640 | 560 | 560 | 90,000 | 280 |
| 1999-04-05 | 495 | 540 | 495 | 540 | 46,000 | 270 |
| 1999-04-02 | 470 | 470 | 460 | 460 | 8,000 | 230 |
| 1999-04-01 | 479 | 479 | 460 | 460 | 11,000 | 230 |
| 1999-03-31 | 499 | 500 | 475 | 475 | 14,000 | 237.50 |
| 1999-03-30 | 476 | 500 | 474 | 489 | 19,000 | 244.50 |
| 1999-03-29 | 430 | 460 | 430 | 460 | 28,000 | 230 |
| 1999-03-26 | 410 | 420 | 410 | 410 | 7,000 | 205 |
| 1999-03-25 | 400 | 419 | 400 | 410 | 9,000 | 205 |
| 1999-03-24 | 415 | 416 | 400 | 400 | 7,000 | 200 |
| 1999-03-23 | 425 | 425 | 410 | 410 | 12,000 | 205 |
| 1999-03-19 | 430 | 430 | 429 | 429 | 4,000 | 214.50 |
| 1999-03-18 | 440 | 450 | 420 | 420 | 15,000 | 210 |
| 1999-03-17 | 420 | 440 | 420 | 440 | 12,000 | 220 |
| 1999-03-16 | 425 | 425 | 410 | 410 | 5,000 | 205 |
| 1999-03-15 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-03-12 | 430 | 430 | 413 | 413 | 13,000 | 206.50 |
| 1999-03-11 | 445 | 445 | 429 | 429 | 6,000 | 214.50 |
| 1999-03-10 | 441 | 450 | 441 | 450 | 6,000 | 225 |
| 1999-03-09 | 419 | 435 | 416 | 435 | 12,000 | 217.50 |
| 1999-03-08 | 457 | 457 | 401 | 401 | 7,000 | 200.50 |
| 1999-03-05 | 459 | 459 | 458 | 458 | 5,000 | 229 |
| 1999-03-04 | 451 | 459 | 448 | 459 | 11,000 | 229.50 |
| 1999-03-03 | 455 | 455 | 450 | 450 | 7,000 | 225 |
| 1999-03-02 | 464 | 464 | 450 | 450 | 13,000 | 225 |
| 1999-03-01 | 485 | 490 | 461 | 461 | 13,000 | 230.50 |
| 1999-02-26 | 475 | 500 | 450 | 490 | 30,000 | 245 |
| 1999-02-25 | 492 | 495 | 454 | 475 | 14,000 | 237.50 |
| 1999-02-24 | 485 | 528 | 484 | 491 | 81,000 | 245.50 |
| 1999-02-23 | 480 | 485 | 440 | 485 | 91,000 | 242.50 |
| 1999-02-22 | 401 | 480 | 400 | 480 | 55,000 | 240 |
| 1999-02-19 | 370 | 400 | 365 | 400 | 15,000 | 200 |
| 1999-02-18 | 362 | 370 | 362 | 370 | 5,000 | 185 |
| 1999-02-17 | 336 | 350 | 336 | 350 | 8,000 | 175 |
| 1999-02-16 | 331 | 331 | 330 | 330 | 4,000 | 165 |
| 1999-02-15 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1999-02-12 | 337 | 337 | 330 | 330 | 3,000 | 165 |
| 1999-02-09 | 325 | 325 | 322 | 322 | 3,000 | 161 |
| 1999-02-08 | 345 | 345 | 340 | 340 | 4,000 | 170 |
| 1999-02-05 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1999-02-03 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 1999-02-02 | 360 | 365 | 340 | 360 | 8,000 | 180 |
| 1999-02-01 | 364 | 364 | 360 | 360 | 5,000 | 180 |
| 1999-01-29 | 364 | 364 | 364 | 364 | 1,000 | 182 |
| 1999-01-27 | 365 | 370 | 365 | 369 | 4,000 | 184.50 |
| 1999-01-26 | 331 | 360 | 331 | 360 | 16,000 | 180 |
| 1999-01-25 | 345 | 345 | 312 | 329 | 14,000 | 164.50 |
| 1999-01-22 | 380 | 380 | 345 | 345 | 8,000 | 172.50 |
| 1999-01-21 | 360 | 380 | 355 | 380 | 6,000 | 190 |
| 1999-01-20 | 362 | 362 | 351 | 355 | 9,000 | 177.50 |
| 1999-01-19 | 355 | 360 | 350 | 360 | 5,000 | 180 |
| 1999-01-18 | 375 | 380 | 360 | 360 | 5,000 | 180 |
| 1999-01-14 | 410 | 410 | 380 | 380 | 4,000 | 190 |
| 1999-01-13 | 416 | 416 | 400 | 400 | 4,000 | 200 |
| 1999-01-12 | 475 | 480 | 407 | 410 | 58,000 | 205 |
| 1999-01-11 | 382 | 440 | 382 | 440 | 113,000 | 220 |
| 1999-01-08 | 340 | 375 | 340 | 360 | 34,000 | 180 |
| 1999-01-07 | 340 | 340 | 320 | 321 | 10,000 | 160.50 |
| 1999-01-06 | 339 | 340 | 339 | 340 | 2,000 | 170 |
| 1999-01-05 | 348 | 348 | 325 | 345 | 6,000 | 172.50 |
| 1999-01-04 | 344 | 348 | 340 | 348 | 5,000 | 174 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
