6908 イリソ電子工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-12-27 | 290 | 300 | 290 | 300 | 5,000 | 150 |
| 2002-12-26 | 281 | 286 | 280 | 286 | 11,000 | 143 |
| 2002-12-25 | 285 | 285 | 281 | 281 | 3,000 | 140.50 |
| 2002-12-24 | 280 | 285 | 280 | 285 | 115,000 | 142.50 |
| 2002-12-20 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-12-19 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-12-17 | 286 | 290 | 286 | 290 | 4,000 | 145 |
| 2002-12-16 | 261 | 261 | 261 | 261 | 2,000 | 130.50 |
| 2002-12-13 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2002-12-10 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2002-12-09 | 280 | 280 | 271 | 272 | 4,000 | 136 |
| 2002-12-05 | 298 | 298 | 298 | 298 | 2,000 | 149 |
| 2002-12-04 | 307 | 307 | 300 | 300 | 2,000 | 150 |
| 2002-12-03 | 311 | 311 | 310 | 310 | 4,000 | 155 |
| 2002-12-02 | 308 | 308 | 307 | 307 | 2,000 | 153.50 |
| 2002-11-28 | 290 | 291 | 290 | 290 | 3,000 | 145 |
| 2002-11-27 | 293 | 293 | 290 | 290 | 2,000 | 145 |
| 2002-11-26 | 295 | 300 | 295 | 300 | 3,000 | 150 |
| 2002-11-22 | 300 | 300 | 285 | 285 | 5,000 | 142.50 |
| 2002-11-13 | 310 | 310 | 305 | 305 | 3,000 | 152.50 |
| 2002-11-12 | 299 | 300 | 299 | 300 | 9,000 | 150 |
| 2002-11-07 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-11-05 | 310 | 315 | 300 | 300 | 8,000 | 150 |
| 2002-11-01 | 315 | 315 | 310 | 310 | 2,000 | 155 |
| 2002-10-29 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2002-10-25 | 315 | 315 | 300 | 300 | 2,000 | 150 |
| 2002-10-24 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2002-10-23 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 2002-10-22 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-10-21 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2002-10-18 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2002-10-17 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2002-10-16 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2002-10-15 | 276 | 276 | 276 | 276 | 2,000 | 138 |
| 2002-10-11 | 300 | 300 | 275 | 275 | 3,000 | 137.50 |
| 2002-10-10 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-10-09 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-10-04 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-10-03 | 320 | 320 | 315 | 315 | 3,000 | 157.50 |
| 2002-10-02 | 323 | 323 | 323 | 323 | 1,000 | 161.50 |
| 2002-10-01 | 323 | 323 | 323 | 323 | 2,000 | 161.50 |
| 2002-09-27 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-09-26 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-09-25 | 315 | 315 | 310 | 315 | 6,000 | 157.50 |
| 2002-09-24 | 315 | 316 | 315 | 316 | 6,000 | 158 |
| 2002-09-20 | 310 | 325 | 310 | 320 | 6,000 | 160 |
| 2002-09-19 | 300 | 310 | 300 | 310 | 13,000 | 155 |
| 2002-09-17 | 280 | 282 | 280 | 282 | 4,000 | 141 |
| 2002-09-11 | 256 | 256 | 256 | 256 | 1,000 | 128 |
| 2002-09-03 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-09-02 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-08-30 | 290 | 290 | 271 | 271 | 3,000 | 135.50 |
| 2002-08-27 | 271 | 271 | 270 | 270 | 2,000 | 135 |
| 2002-08-26 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2002-08-23 | 266 | 266 | 265 | 265 | 2,000 | 132.50 |
| 2002-08-22 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-08-21 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-08-15 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-08-13 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2002-08-12 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2002-08-07 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2002-08-06 | 310 | 310 | 302 | 302 | 4,000 | 151 |
| 2002-08-05 | 311 | 311 | 311 | 311 | 3,000 | 155.50 |
| 2002-08-02 | 315 | 315 | 315 | 315 | 6,000 | 157.50 |
| 2002-08-01 | 317 | 317 | 315 | 315 | 25,000 | 157.50 |
| 2002-07-30 | 311 | 311 | 311 | 311 | 3,000 | 155.50 |
| 2002-07-25 | 311 | 311 | 311 | 311 | 5,000 | 155.50 |
| 2002-07-24 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-07-22 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-07-19 | 325 | 325 | 325 | 325 | 4,000 | 162.50 |
| 2002-07-18 | 325 | 325 | 325 | 325 | 8,000 | 162.50 |
| 2002-07-17 | 316 | 325 | 316 | 325 | 9,000 | 162.50 |
| 2002-07-16 | 317 | 317 | 316 | 316 | 3,000 | 158 |
| 2002-07-12 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-07-10 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-07-09 | 321 | 325 | 320 | 325 | 14,000 | 162.50 |
| 2002-07-08 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2002-07-05 | 317 | 317 | 316 | 316 | 2,000 | 158 |
| 2002-07-04 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2002-07-03 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-07-02 | 330 | 330 | 320 | 320 | 6,000 | 160 |
| 2002-07-01 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2002-06-28 | 330 | 335 | 330 | 330 | 52,000 | 165 |
| 2002-06-25 | 325 | 325 | 321 | 321 | 3,000 | 160.50 |
| 2002-06-24 | 318 | 318 | 318 | 318 | 12,000 | 159 |
| 2002-06-20 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-06-19 | 364 | 364 | 364 | 364 | 2,000 | 182 |
| 2002-06-18 | 366 | 366 | 364 | 364 | 3,000 | 182 |
| 2002-06-17 | 361 | 365 | 361 | 365 | 3,000 | 182.50 |
| 2002-06-14 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2002-06-13 | 357 | 357 | 357 | 357 | 2,000 | 178.50 |
| 2002-06-11 | 363 | 363 | 363 | 363 | 1,000 | 181.50 |
| 2002-06-10 | 343 | 350 | 343 | 350 | 4,000 | 175 |
| 2002-06-07 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-06-06 | 340 | 340 | 335 | 335 | 4,000 | 167.50 |
| 2002-06-05 | 330 | 340 | 330 | 340 | 2,000 | 170 |
| 2002-06-04 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2002-06-03 | 365 | 365 | 350 | 350 | 3,000 | 175 |
| 2002-05-31 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2002-05-30 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-05-29 | 377 | 378 | 377 | 378 | 5,000 | 189 |
| 2002-05-28 | 385 | 385 | 380 | 380 | 2,000 | 190 |
| 2002-05-27 | 370 | 395 | 370 | 395 | 4,000 | 197.50 |
| 2002-05-24 | 332 | 360 | 332 | 360 | 16,000 | 180 |
| 2002-05-23 | 360 | 360 | 326 | 349 | 8,000 | 174.50 |
| 2002-05-22 | 370 | 379 | 360 | 370 | 58,000 | 185 |
| 2002-05-21 | 360 | 360 | 360 | 360 | 28,000 | 180 |
| 2002-05-20 | 280 | 280 | 280 | 280 | 12,000 | 140 |
| 2002-05-15 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-05-13 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-05-10 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-05-09 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-05-07 | 285 | 290 | 285 | 290 | 2,000 | 145 |
| 2002-05-02 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-05-01 | 278 | 280 | 278 | 280 | 4,000 | 140 |
| 2002-04-25 | 280 | 285 | 280 | 285 | 3,000 | 142.50 |
| 2002-04-24 | 280 | 280 | 272 | 272 | 4,000 | 136 |
| 2002-04-23 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-04-22 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-04-19 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-04-18 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-04-17 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-04-12 | 279 | 279 | 277 | 277 | 2,000 | 138.50 |
| 2002-04-11 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
| 2002-04-09 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-04-05 | 256 | 280 | 256 | 280 | 2,000 | 140 |
| 2002-04-04 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2002-04-03 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2002-04-02 | 270 | 270 | 269 | 269 | 3,000 | 134.50 |
| 2002-04-01 | 270 | 280 | 270 | 280 | 3,000 | 140 |
| 2002-03-29 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-03-27 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-03-22 | 290 | 299 | 290 | 299 | 2,000 | 149.50 |
| 2002-03-20 | 315 | 315 | 290 | 290 | 11,000 | 145 |
| 2002-03-19 | 280 | 300 | 275 | 300 | 13,000 | 150 |
| 2002-03-18 | 260 | 260 | 252 | 252 | 6,000 | 126 |
| 2002-03-14 | 237 | 237 | 237 | 237 | 6,000 | 118.50 |
| 2002-03-13 | 230 | 240 | 230 | 240 | 3,000 | 120 |
| 2002-03-12 | 240 | 248 | 229 | 230 | 15,000 | 115 |
| 2002-03-11 | 206 | 223 | 206 | 223 | 15,000 | 111.50 |
| 2002-03-08 | 195 | 200 | 193 | 193 | 11,000 | 96.50 |
| 2002-03-07 | 200 | 200 | 193 | 200 | 12,000 | 100 |
| 2002-03-06 | 200 | 200 | 200 | 200 | 5,000 | 100 |
| 2002-03-05 | 212 | 212 | 191 | 191 | 15,000 | 95.50 |
| 2002-03-04 | 202 | 203 | 202 | 202 | 3,000 | 101 |
| 2002-03-01 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2002-02-27 | 197 | 197 | 197 | 197 | 1,000 | 98.50 |
| 2002-02-21 | 177 | 177 | 177 | 177 | 1,000 | 88.50 |
| 2002-02-15 | 195 | 195 | 175 | 175 | 2,000 | 87.50 |
| 2002-02-14 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 2002-02-08 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2002-02-05 | 215 | 215 | 211 | 211 | 2,000 | 105.50 |
| 2002-02-01 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2002-01-28 | 193 | 193 | 193 | 193 | 2,000 | 96.50 |
| 2002-01-25 | 193 | 193 | 193 | 193 | 2,000 | 96.50 |
| 2002-01-24 | 192 | 192 | 192 | 192 | 1,000 | 96 |
| 2002-01-22 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 2002-01-17 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 2002-01-16 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2002-01-10 | 220 | 220 | 201 | 201 | 3,000 | 100.50 |
| 2002-01-09 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2002-01-07 | 200 | 200 | 200 | 200 | 2,000 | 100 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
