6908 イリソ電子工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 410 | 410 | 400 | 400 | 2,000 | 200 |
| 2000-12-28 | 400 | 410 | 400 | 410 | 4,000 | 205 |
| 2000-12-27 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2000-12-26 | 400 | 400 | 400 | 400 | 8,000 | 200 |
| 2000-12-25 | 395 | 400 | 395 | 400 | 5,000 | 200 |
| 2000-12-22 | 380 | 395 | 380 | 395 | 4,000 | 197.50 |
| 2000-12-20 | 400 | 400 | 390 | 390 | 5,000 | 195 |
| 2000-12-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-12-18 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2000-12-12 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2000-12-11 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-12-08 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-12-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-12-06 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 2000-12-05 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-12-04 | 426 | 430 | 426 | 430 | 2,000 | 215 |
| 2000-12-01 | 445 | 445 | 421 | 421 | 5,000 | 210.50 |
| 2000-11-30 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-11-29 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-11-28 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-11-24 | 455 | 455 | 451 | 451 | 2,000 | 225.50 |
| 2000-11-22 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 2000-11-16 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-15 | 501 | 510 | 501 | 510 | 3,000 | 255 |
| 2000-11-10 | 491 | 520 | 480 | 520 | 9,000 | 260 |
| 2000-11-07 | 505 | 505 | 501 | 501 | 2,000 | 250.50 |
| 2000-11-02 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2000-11-01 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-10-30 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-10-27 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-10-26 | 510 | 510 | 499 | 500 | 6,000 | 250 |
| 2000-10-25 | 500 | 520 | 500 | 520 | 3,000 | 260 |
| 2000-10-24 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-10-23 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-10-20 | 500 | 500 | 495 | 500 | 5,000 | 250 |
| 2000-10-18 | 510 | 510 | 500 | 500 | 4,000 | 250 |
| 2000-10-17 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2000-10-16 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2000-10-13 | 494 | 495 | 480 | 480 | 4,000 | 240 |
| 2000-10-12 | 520 | 520 | 506 | 510 | 3,000 | 255 |
| 2000-10-11 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2000-10-10 | 567 | 567 | 567 | 567 | 2,000 | 283.50 |
| 2000-10-06 | 550 | 570 | 550 | 570 | 5,000 | 285 |
| 2000-10-05 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2000-10-04 | 525 | 525 | 520 | 520 | 3,000 | 260 |
| 2000-10-02 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2000-09-29 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 2000-09-27 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2000-09-26 | 590 | 590 | 570 | 570 | 3,000 | 285 |
| 2000-09-25 | 615 | 615 | 610 | 610 | 2,000 | 305 |
| 2000-09-22 | 572 | 580 | 565 | 580 | 4,000 | 290 |
| 2000-09-21 | 580 | 580 | 572 | 572 | 2,000 | 286 |
| 2000-09-20 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2000-09-19 | 580 | 580 | 570 | 570 | 5,000 | 285 |
| 2000-09-18 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-09-13 | 557 | 557 | 557 | 557 | 1,000 | 278.50 |
| 2000-09-12 | 570 | 570 | 552 | 552 | 4,000 | 276 |
| 2000-09-11 | 601 | 601 | 570 | 570 | 6,000 | 285 |
| 2000-09-08 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2000-09-07 | 630 | 630 | 620 | 630 | 6,000 | 315 |
| 2000-09-06 | 620 | 630 | 620 | 630 | 9,000 | 315 |
| 2000-09-05 | 649 | 649 | 621 | 630 | 20,000 | 315 |
| 2000-09-04 | 668 | 668 | 640 | 655 | 27,000 | 327.50 |
| 2000-09-01 | 580 | 675 | 580 | 670 | 52,000 | 335 |
| 2000-08-31 | 580 | 581 | 569 | 580 | 9,000 | 290 |
| 2000-08-30 | 569 | 576 | 569 | 576 | 2,000 | 288 |
| 2000-08-29 | 570 | 570 | 568 | 568 | 4,000 | 284 |
| 2000-08-28 | 579 | 579 | 561 | 563 | 11,000 | 281.50 |
| 2000-08-25 | 561 | 561 | 560 | 560 | 18,000 | 280 |
| 2000-08-24 | 560 | 570 | 560 | 560 | 12,000 | 280 |
| 2000-08-23 | 561 | 561 | 551 | 551 | 7,000 | 275.50 |
| 2000-08-21 | 565 | 565 | 560 | 560 | 3,000 | 280 |
| 2000-08-18 | 570 | 570 | 556 | 556 | 7,000 | 278 |
| 2000-08-17 | 581 | 581 | 560 | 560 | 14,000 | 280 |
| 2000-08-16 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2000-08-15 | 580 | 580 | 570 | 570 | 8,000 | 285 |
| 2000-08-14 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-08-10 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-08-09 | 600 | 600 | 590 | 590 | 2,000 | 295 |
| 2000-08-08 | 563 | 590 | 563 | 590 | 3,000 | 295 |
| 2000-08-07 | 563 | 563 | 562 | 562 | 2,000 | 281 |
| 2000-08-04 | 600 | 600 | 561 | 561 | 8,000 | 280.50 |
| 2000-08-03 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2000-08-02 | 570 | 620 | 570 | 620 | 13,000 | 310 |
| 2000-08-01 | 537 | 570 | 537 | 570 | 7,000 | 285 |
| 2000-07-31 | 510 | 521 | 510 | 521 | 5,000 | 260.50 |
| 2000-07-28 | 627 | 627 | 600 | 600 | 155,000 | 300 |
| 2000-07-27 | 660 | 660 | 630 | 630 | 3,000 | 315 |
| 2000-07-26 | 660 | 660 | 660 | 660 | 5,000 | 330 |
| 2000-07-25 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2000-07-24 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2000-07-21 | 670 | 671 | 670 | 671 | 4,000 | 335.50 |
| 2000-07-19 | 703 | 703 | 680 | 700 | 7,000 | 350 |
| 2000-07-18 | 730 | 750 | 721 | 721 | 7,000 | 360.50 |
| 2000-07-17 | 692 | 730 | 692 | 730 | 6,000 | 365 |
| 2000-07-14 | 680 | 690 | 680 | 690 | 4,000 | 345 |
| 2000-07-13 | 696 | 696 | 680 | 680 | 10,000 | 340 |
| 2000-07-12 | 721 | 721 | 690 | 690 | 15,000 | 345 |
| 2000-07-11 | 742 | 750 | 720 | 721 | 19,000 | 360.50 |
| 2000-07-10 | 774 | 774 | 740 | 750 | 25,000 | 375 |
| 2000-07-07 | 760 | 780 | 750 | 775 | 27,000 | 387.50 |
| 2000-07-06 | 780 | 800 | 770 | 780 | 82,000 | 390 |
| 2000-07-05 | 680 | 770 | 680 | 770 | 105,000 | 385 |
| 2000-07-04 | 621 | 671 | 615 | 670 | 53,000 | 335 |
| 2000-07-03 | 596 | 615 | 596 | 615 | 24,000 | 307.50 |
| 2000-06-30 | 580 | 590 | 579 | 590 | 14,000 | 295 |
| 2000-06-29 | 600 | 600 | 575 | 579 | 21,000 | 289.50 |
| 2000-06-28 | 600 | 610 | 590 | 590 | 9,000 | 295 |
| 2000-06-27 | 610 | 630 | 600 | 600 | 22,000 | 300 |
| 2000-06-26 | 600 | 625 | 600 | 600 | 15,000 | 300 |
| 2000-06-23 | 559 | 590 | 551 | 590 | 12,000 | 295 |
| 2000-06-22 | 570 | 571 | 560 | 560 | 30,000 | 280 |
| 2000-06-21 | 554 | 570 | 551 | 570 | 31,000 | 285 |
| 2000-06-20 | 530 | 570 | 530 | 550 | 20,000 | 275 |
| 2000-06-19 | 477 | 503 | 477 | 500 | 19,000 | 250 |
| 2000-06-16 | 470 | 470 | 466 | 466 | 9,000 | 233 |
| 2000-06-15 | 465 | 473 | 465 | 473 | 5,000 | 236.50 |
| 2000-06-12 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2000-06-09 | 460 | 460 | 450 | 460 | 5,000 | 230 |
| 2000-06-08 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-06-07 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 2000-06-06 | 475 | 475 | 465 | 470 | 4,000 | 235 |
| 2000-06-05 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2000-06-02 | 430 | 440 | 430 | 439 | 6,000 | 219.50 |
| 2000-06-01 | 405 | 410 | 405 | 410 | 2,000 | 205 |
| 2000-05-31 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-30 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2000-05-29 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2000-05-26 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-05-25 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2000-05-24 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-05-23 | 410 | 410 | 410 | 410 | 8,000 | 205 |
| 2000-05-22 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-05-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-05-18 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2000-05-17 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-05-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-05-15 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-12 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-08 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2000-05-01 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 2000-04-27 | 400 | 400 | 400 | 400 | 9,000 | 200 |
| 2000-04-26 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2000-04-25 | 400 | 410 | 400 | 410 | 5,000 | 205 |
| 2000-04-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-04-13 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-04-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-04-11 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-04-10 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2000-04-07 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2000-04-06 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-04-05 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-04-03 | 431 | 431 | 431 | 431 | 2,000 | 215.50 |
| 2000-03-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-03-27 | 452 | 452 | 450 | 450 | 4,000 | 225 |
| 2000-03-24 | 470 | 470 | 450 | 450 | 2,000 | 225 |
| 2000-03-23 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2000-03-22 | 440 | 445 | 431 | 431 | 7,000 | 215.50 |
| 2000-03-21 | 430 | 431 | 430 | 431 | 6,000 | 215.50 |
| 2000-03-15 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2000-03-14 | 400 | 410 | 400 | 410 | 7,000 | 205 |
| 2000-03-13 | 441 | 441 | 400 | 400 | 6,000 | 200 |
| 2000-03-10 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
| 2000-03-08 | 470 | 470 | 430 | 430 | 4,000 | 215 |
| 2000-03-07 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-03-06 | 470 | 500 | 470 | 490 | 12,000 | 245 |
| 2000-03-03 | 450 | 470 | 450 | 470 | 7,000 | 235 |
| 2000-03-02 | 465 | 475 | 450 | 450 | 6,000 | 225 |
| 2000-03-01 | 450 | 465 | 450 | 465 | 2,000 | 232.50 |
| 2000-02-29 | 460 | 490 | 450 | 450 | 13,000 | 225 |
| 2000-02-28 | 410 | 450 | 410 | 450 | 12,000 | 225 |
| 2000-02-25 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-24 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-02-23 | 420 | 421 | 419 | 419 | 6,000 | 209.50 |
| 2000-02-22 | 420 | 421 | 420 | 421 | 5,000 | 210.50 |
| 2000-02-21 | 374 | 400 | 374 | 400 | 8,000 | 200 |
| 2000-02-18 | 380 | 380 | 371 | 371 | 9,000 | 185.50 |
| 2000-02-17 | 390 | 390 | 380 | 381 | 4,000 | 190.50 |
| 2000-02-16 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-02-15 | 400 | 400 | 390 | 400 | 4,000 | 200 |
| 2000-02-14 | 390 | 400 | 390 | 400 | 2,000 | 200 |
| 2000-02-10 | 400 | 400 | 390 | 390 | 5,000 | 195 |
| 2000-02-09 | 410 | 410 | 380 | 380 | 5,000 | 190 |
| 2000-02-08 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-07 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-02-04 | 415 | 415 | 410 | 410 | 2,000 | 205 |
| 2000-02-03 | 400 | 415 | 400 | 415 | 6,000 | 207.50 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2000-02-01 | 401 | 401 | 375 | 375 | 5,000 | 187.50 |
| 2000-01-31 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2000-01-28 | 400 | 400 | 399 | 400 | 5,000 | 200 |
| 2000-01-27 | 400 | 410 | 400 | 410 | 3,000 | 205 |
| 2000-01-26 | 401 | 405 | 401 | 405 | 3,000 | 202.50 |
| 2000-01-24 | 400 | 401 | 400 | 400 | 4,000 | 200 |
| 2000-01-18 | 401 | 401 | 401 | 401 | 3,000 | 200.50 |
| 2000-01-14 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2000-01-12 | 405 | 410 | 405 | 410 | 4,000 | 205 |
| 2000-01-11 | 402 | 404 | 402 | 404 | 4,000 | 202 |
| 2000-01-07 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2000-01-06 | 404 | 404 | 404 | 404 | 2,000 | 202 |
| 2000-01-05 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 2000-01-04 | 404 | 404 | 404 | 404 | 3,000 | 202 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
