6908 イリソ電子工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 2001-12-25 | 188 | 188 | 188 | 188 | 2,000 | 94 |
| 2001-12-21 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 2001-12-19 | 191 | 191 | 191 | 191 | 2,000 | 95.50 |
| 2001-12-18 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2001-12-14 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2001-12-11 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2001-12-10 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-12-05 | 249 | 249 | 249 | 249 | 4,000 | 124.50 |
| 2001-12-03 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2001-11-30 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-11-29 | 250 | 250 | 250 | 250 | 7,000 | 125 |
| 2001-11-28 | 248 | 249 | 248 | 249 | 2,000 | 124.50 |
| 2001-11-26 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2001-11-22 | 239 | 240 | 239 | 240 | 2,000 | 120 |
| 2001-11-21 | 229 | 229 | 229 | 229 | 72,000 | 114.50 |
| 2001-11-15 | 212 | 212 | 212 | 212 | 3,000 | 106 |
| 2001-11-14 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2001-11-09 | 234 | 234 | 230 | 230 | 5,000 | 115 |
| 2001-11-08 | 234 | 234 | 234 | 234 | 2,000 | 117 |
| 2001-11-05 | 264 | 264 | 245 | 245 | 2,000 | 122.50 |
| 2001-11-02 | 260 | 265 | 260 | 265 | 2,000 | 132.50 |
| 2001-11-01 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-10-31 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 2001-10-24 | 271 | 271 | 250 | 250 | 5,000 | 125 |
| 2001-10-19 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-10-18 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-10-17 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2001-10-16 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-10-12 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-10-09 | 240 | 240 | 240 | 240 | 6,000 | 120 |
| 2001-10-04 | 243 | 250 | 240 | 240 | 4,000 | 120 |
| 2001-10-03 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2001-10-02 | 239 | 239 | 239 | 239 | 1,000 | 119.50 |
| 2001-10-01 | 227 | 239 | 227 | 239 | 3,000 | 119.50 |
| 2001-09-28 | 229 | 229 | 225 | 225 | 6,000 | 112.50 |
| 2001-09-27 | 224 | 230 | 224 | 230 | 3,000 | 115 |
| 2001-09-26 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2001-09-25 | 225 | 240 | 225 | 240 | 4,000 | 120 |
| 2001-09-21 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2001-09-20 | 226 | 227 | 226 | 227 | 5,000 | 113.50 |
| 2001-09-19 | 224 | 229 | 224 | 226 | 4,000 | 113 |
| 2001-09-18 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-09-17 | 243 | 248 | 243 | 248 | 2,000 | 124 |
| 2001-09-14 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-09-11 | 259 | 260 | 259 | 260 | 2,000 | 130 |
| 2001-09-10 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-09-07 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2001-09-05 | 272 | 274 | 270 | 274 | 6,000 | 137 |
| 2001-09-04 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2001-09-03 | 274 | 274 | 274 | 274 | 2,000 | 137 |
| 2001-08-31 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2001-08-30 | 270 | 273 | 270 | 273 | 2,000 | 136.50 |
| 2001-08-29 | 285 | 285 | 275 | 275 | 2,000 | 137.50 |
| 2001-08-28 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 2001-08-27 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-08-24 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-08-22 | 330 | 330 | 330 | 330 | 6,000 | 165 |
| 2001-08-21 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2001-08-20 | 331 | 331 | 331 | 331 | 2,000 | 165.50 |
| 2001-08-17 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 2001-08-16 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 2001-08-15 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-08-14 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2001-08-13 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2001-08-08 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-08-07 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2001-08-02 | 377 | 377 | 372 | 372 | 7,000 | 186 |
| 2001-08-01 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2001-07-30 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-07-24 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2001-07-23 | 370 | 370 | 350 | 370 | 3,000 | 185 |
| 2001-07-18 | 385 | 385 | 380 | 380 | 2,000 | 190 |
| 2001-07-13 | 378 | 380 | 378 | 380 | 3,000 | 190 |
| 2001-07-12 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2001-07-11 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2001-07-09 | 380 | 380 | 378 | 378 | 2,000 | 189 |
| 2001-07-06 | 385 | 385 | 380 | 380 | 3,000 | 190 |
| 2001-07-04 | 401 | 401 | 393 | 401 | 3,000 | 200.50 |
| 2001-07-03 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2001-07-02 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2001-06-29 | 415 | 415 | 400 | 400 | 2,000 | 200 |
| 2001-06-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-06-26 | 391 | 391 | 390 | 390 | 3,000 | 195 |
| 2001-06-25 | 400 | 400 | 385 | 385 | 2,000 | 192.50 |
| 2001-06-20 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2001-06-12 | 422 | 422 | 422 | 422 | 2,000 | 211 |
| 2001-06-08 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2001-06-07 | 430 | 430 | 420 | 420 | 6,000 | 210 |
| 2001-06-01 | 445 | 450 | 440 | 440 | 6,000 | 220 |
| 2001-05-31 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-05-30 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-05-29 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-05-28 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-05-23 | 475 | 480 | 475 | 480 | 3,000 | 240 |
| 2001-05-22 | 475 | 475 | 475 | 475 | 10,000 | 237.50 |
| 2001-05-21 | 480 | 480 | 475 | 475 | 5,000 | 237.50 |
| 2001-05-18 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2001-05-17 | 470 | 470 | 460 | 460 | 3,000 | 230 |
| 2001-05-16 | 455 | 470 | 455 | 470 | 2,000 | 235 |
| 2001-05-11 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2001-05-09 | 460 | 480 | 460 | 480 | 6,000 | 240 |
| 2001-05-08 | 428 | 460 | 428 | 460 | 8,000 | 230 |
| 2001-05-07 | 426 | 427 | 426 | 427 | 2,000 | 213.50 |
| 2001-05-02 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2001-04-27 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2001-04-26 | 426 | 426 | 425 | 425 | 12,000 | 212.50 |
| 2001-04-05 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-04-04 | 420 | 430 | 420 | 430 | 2,000 | 215 |
| 2001-04-03 | 440 | 440 | 430 | 430 | 4,000 | 215 |
| 2001-03-30 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2001-03-28 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2001-03-27 | 441 | 441 | 440 | 440 | 3,000 | 220 |
| 2001-03-23 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-03-22 | 451 | 451 | 450 | 450 | 3,000 | 225 |
| 2001-03-21 | 420 | 450 | 420 | 450 | 8,000 | 225 |
| 2001-03-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-03-15 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2001-03-13 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-03-12 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2001-03-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-03-08 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2001-03-07 | 437 | 437 | 437 | 437 | 1,000 | 218.50 |
| 2001-03-06 | 421 | 430 | 421 | 430 | 2,000 | 215 |
| 2001-03-05 | 421 | 421 | 421 | 421 | 2,000 | 210.50 |
| 2001-03-02 | 453 | 453 | 453 | 453 | 2,000 | 226.50 |
| 2001-03-01 | 461 | 461 | 453 | 453 | 3,000 | 226.50 |
| 2001-02-26 | 485 | 485 | 480 | 480 | 3,000 | 240 |
| 2001-02-23 | 500 | 500 | 485 | 485 | 4,000 | 242.50 |
| 2001-02-22 | 509 | 509 | 500 | 500 | 5,000 | 250 |
| 2001-02-20 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-02-19 | 530 | 535 | 510 | 510 | 7,000 | 255 |
| 2001-02-16 | 521 | 522 | 521 | 522 | 2,000 | 261 |
| 2001-02-15 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-02-14 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-02-13 | 560 | 560 | 510 | 510 | 4,000 | 255 |
| 2001-02-09 | 498 | 500 | 490 | 500 | 17,000 | 250 |
| 2001-02-08 | 495 | 495 | 483 | 483 | 6,000 | 241.50 |
| 2001-02-07 | 499 | 499 | 495 | 495 | 4,000 | 247.50 |
| 2001-02-06 | 489 | 500 | 489 | 489 | 12,000 | 244.50 |
| 2001-02-05 | 491 | 491 | 491 | 491 | 4,000 | 245.50 |
| 2001-02-01 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2001-01-31 | 422 | 425 | 420 | 420 | 4,000 | 210 |
| 2001-01-30 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-01-26 | 421 | 430 | 421 | 430 | 3,000 | 215 |
| 2001-01-25 | 430 | 445 | 430 | 430 | 7,000 | 215 |
| 2001-01-24 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2001-01-23 | 450 | 459 | 450 | 459 | 3,000 | 229.50 |
| 2001-01-22 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 2001-01-19 | 435 | 460 | 435 | 460 | 6,000 | 230 |
| 2001-01-18 | 402 | 410 | 402 | 410 | 2,000 | 205 |
| 2001-01-17 | 410 | 410 | 400 | 400 | 4,000 | 200 |
| 2001-01-16 | 399 | 400 | 390 | 390 | 4,000 | 195 |
| 2001-01-11 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2001-01-10 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-01-09 | 403 | 403 | 401 | 401 | 3,000 | 200.50 |
| 2001-01-05 | 402 | 402 | 401 | 401 | 2,000 | 200.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
