6908 イリソ電子工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,630 | 1,630 | 1,600 | 1,600 | 10,000 | 800 |
| 2003-12-29 | 1,530 | 1,600 | 1,530 | 1,600 | 5,000 | 800 |
| 2003-12-26 | 1,410 | 1,530 | 1,410 | 1,500 | 11,000 | 750 |
| 2003-12-25 | 1,290 | 1,380 | 1,290 | 1,360 | 57,000 | 680 |
| 2003-12-22 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 575 |
| 2003-12-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2003-12-18 | 1,120 | 1,140 | 1,110 | 1,140 | 5,000 | 570 |
| 2003-12-17 | 1,120 | 1,150 | 1,100 | 1,150 | 94,000 | 575 |
| 2003-12-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2003-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2003-12-10 | 1,140 | 1,140 | 1,110 | 1,110 | 2,000 | 555 |
| 2003-12-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2003-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2003-12-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2003-12-04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 2003-12-02 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 565 |
| 2003-12-01 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 | 600 |
| 2003-11-28 | 1,150 | 1,150 | 1,110 | 1,150 | 34,000 | 575 |
| 2003-11-27 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 600 |
| 2003-11-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 2003-11-20 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 | 640 |
| 2003-11-18 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 | 675 |
| 2003-11-17 | 1,380 | 1,400 | 1,380 | 1,390 | 9,000 | 695 |
| 2003-11-14 | 1,390 | 1,400 | 1,380 | 1,390 | 17,000 | 695 |
| 2003-11-12 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 675 |
| 2003-11-11 | 1,360 | 1,360 | 1,270 | 1,300 | 18,000 | 650 |
| 2003-11-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 690 |
| 2003-11-07 | 1,270 | 1,290 | 1,150 | 1,290 | 14,000 | 645 |
| 2003-11-04 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 690 |
| 2003-10-31 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 | 700 |
| 2003-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2003-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 750 |
| 2003-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2003-10-22 | 1,600 | 1,600 | 1,550 | 1,600 | 3,000 | 800 |
| 2003-10-21 | 1,650 | 1,670 | 1,620 | 1,620 | 14,000 | 810 |
| 2003-10-20 | 1,570 | 1,640 | 1,570 | 1,640 | 11,000 | 820 |
| 2003-10-17 | 1,540 | 1,570 | 1,530 | 1,570 | 16,000 | 785 |
| 2003-10-16 | 1,540 | 1,560 | 1,530 | 1,540 | 10,000 | 770 |
| 2003-10-15 | 1,560 | 1,560 | 1,500 | 1,550 | 16,000 | 775 |
| 2003-10-14 | 1,570 | 1,570 | 1,540 | 1,540 | 6,000 | 770 |
| 2003-10-10 | 1,500 | 1,520 | 1,500 | 1,510 | 6,000 | 755 |
| 2003-10-09 | 1,470 | 1,500 | 1,370 | 1,500 | 24,000 | 750 |
| 2003-10-08 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 755 |
| 2003-10-07 | 1,610 | 1,610 | 1,590 | 1,590 | 5,000 | 795 |
| 2003-10-06 | 1,460 | 1,550 | 1,460 | 1,550 | 37,000 | 775 |
| 2003-10-03 | 1,660 | 1,660 | 1,460 | 1,460 | 14,000 | 730 |
| 2003-10-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 2003-10-01 | 1,650 | 1,680 | 1,600 | 1,680 | 7,000 | 840 |
| 2003-09-30 | 1,610 | 1,690 | 1,600 | 1,690 | 19,000 | 845 |
| 2003-09-29 | 1,550 | 1,620 | 1,550 | 1,600 | 17,000 | 800 |
| 2003-09-26 | 1,550 | 1,570 | 1,540 | 1,540 | 8,000 | 770 |
| 2003-09-25 | 1,550 | 1,580 | 1,540 | 1,550 | 13,000 | 775 |
| 2003-09-24 | 1,490 | 1,570 | 1,490 | 1,570 | 47,000 | 785 |
| 2003-09-22 | 1,550 | 1,550 | 1,500 | 1,510 | 13,000 | 755 |
| 2003-09-19 | 1,490 | 1,590 | 1,480 | 1,550 | 30,000 | 775 |
| 2003-09-18 | 1,460 | 1,500 | 1,450 | 1,470 | 24,000 | 735 |
| 2003-09-17 | 1,400 | 1,440 | 1,400 | 1,410 | 14,000 | 705 |
| 2003-09-16 | 1,400 | 1,410 | 1,360 | 1,370 | 17,000 | 685 |
| 2003-09-12 | 1,280 | 1,440 | 1,280 | 1,440 | 83,000 | 720 |
| 2003-09-11 | 1,240 | 1,270 | 1,220 | 1,270 | 25,000 | 635 |
| 2003-09-10 | 1,250 | 1,250 | 1,200 | 1,250 | 24,000 | 625 |
| 2003-09-09 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 615 |
| 2003-09-08 | 1,270 | 1,270 | 1,200 | 1,270 | 26,000 | 635 |
| 2003-09-05 | 1,280 | 1,300 | 1,270 | 1,280 | 15,000 | 640 |
| 2003-09-04 | 1,260 | 1,300 | 1,240 | 1,280 | 45,000 | 640 |
| 2003-09-03 | 1,220 | 1,240 | 1,200 | 1,230 | 33,000 | 615 |
| 2003-09-02 | 1,240 | 1,240 | 1,170 | 1,220 | 43,000 | 610 |
| 2003-09-01 | 1,100 | 1,250 | 1,100 | 1,200 | 49,000 | 600 |
| 2003-08-29 | 1,010 | 1,100 | 1,010 | 1,090 | 14,000 | 545 |
| 2003-08-28 | 1,000 | 1,010 | 995 | 1,010 | 17,000 | 505 |
| 2003-08-27 | 1,000 | 1,020 | 1,000 | 1,010 | 15,000 | 505 |
| 2003-08-26 | 980 | 1,000 | 900 | 980 | 47,000 | 490 |
| 2003-08-25 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 500 |
| 2003-08-22 | 1,110 | 1,110 | 1,040 | 1,090 | 12,000 | 545 |
| 2003-08-21 | 1,030 | 1,120 | 1,030 | 1,120 | 35,000 | 560 |
| 2003-08-20 | 970 | 1,050 | 970 | 1,040 | 45,000 | 520 |
| 2003-08-19 | 970 | 970 | 960 | 960 | 5,000 | 480 |
| 2003-08-18 | 950 | 970 | 945 | 959 | 9,000 | 479.50 |
| 2003-08-15 | 926 | 945 | 921 | 945 | 14,000 | 472.50 |
| 2003-08-14 | 900 | 925 | 900 | 925 | 7,000 | 462.50 |
| 2003-08-13 | 895 | 895 | 881 | 881 | 7,000 | 440.50 |
| 2003-08-12 | 909 | 910 | 895 | 895 | 9,000 | 447.50 |
| 2003-08-11 | 860 | 910 | 860 | 910 | 27,000 | 455 |
| 2003-08-08 | 845 | 860 | 845 | 860 | 6,000 | 430 |
| 2003-08-07 | 859 | 859 | 845 | 845 | 4,000 | 422.50 |
| 2003-08-06 | 860 | 860 | 830 | 860 | 9,000 | 430 |
| 2003-08-05 | 870 | 880 | 870 | 880 | 15,000 | 440 |
| 2003-08-04 | 840 | 860 | 830 | 860 | 23,000 | 430 |
| 2003-08-01 | 800 | 840 | 800 | 830 | 20,000 | 415 |
| 2003-07-31 | 790 | 800 | 790 | 791 | 12,000 | 395.50 |
| 2003-07-30 | 771 | 790 | 771 | 790 | 14,000 | 395 |
| 2003-07-29 | 779 | 780 | 770 | 771 | 6,000 | 385.50 |
| 2003-07-28 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2003-07-25 | 795 | 795 | 790 | 790 | 4,000 | 395 |
| 2003-07-23 | 793 | 795 | 793 | 795 | 7,000 | 397.50 |
| 2003-07-22 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2003-07-18 | 794 | 795 | 790 | 795 | 24,000 | 397.50 |
| 2003-07-17 | 800 | 800 | 795 | 795 | 2,000 | 397.50 |
| 2003-07-16 | 800 | 801 | 800 | 800 | 8,000 | 400 |
| 2003-07-15 | 797 | 810 | 797 | 797 | 15,000 | 398.50 |
| 2003-07-14 | 780 | 810 | 775 | 792 | 30,000 | 396 |
| 2003-07-11 | 760 | 780 | 760 | 770 | 17,000 | 385 |
| 2003-07-10 | 760 | 760 | 760 | 760 | 11,000 | 380 |
| 2003-07-09 | 760 | 760 | 752 | 760 | 27,000 | 380 |
| 2003-07-08 | 750 | 760 | 750 | 755 | 11,000 | 377.50 |
| 2003-07-07 | 760 | 760 | 740 | 750 | 16,000 | 375 |
| 2003-07-04 | 776 | 776 | 760 | 760 | 22,000 | 380 |
| 2003-07-03 | 760 | 777 | 760 | 775 | 26,000 | 387.50 |
| 2003-07-02 | 750 | 760 | 745 | 751 | 25,000 | 375.50 |
| 2003-07-01 | 725 | 750 | 725 | 748 | 25,000 | 374 |
| 2003-06-30 | 730 | 730 | 700 | 710 | 10,000 | 355 |
| 2003-06-27 | 711 | 725 | 711 | 725 | 6,000 | 362.50 |
| 2003-06-26 | 735 | 735 | 711 | 711 | 8,000 | 355.50 |
| 2003-06-25 | 725 | 729 | 725 | 729 | 9,000 | 364.50 |
| 2003-06-24 | 734 | 734 | 710 | 725 | 12,000 | 362.50 |
| 2003-06-23 | 715 | 740 | 715 | 735 | 30,000 | 367.50 |
| 2003-06-20 | 725 | 725 | 708 | 711 | 35,000 | 355.50 |
| 2003-06-19 | 732 | 740 | 710 | 725 | 13,000 | 362.50 |
| 2003-06-18 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2003-06-17 | 787 | 787 | 780 | 780 | 8,000 | 390 |
| 2003-06-16 | 769 | 790 | 769 | 788 | 34,000 | 394 |
| 2003-06-13 | 745 | 760 | 725 | 760 | 37,000 | 380 |
| 2003-06-12 | 710 | 735 | 710 | 735 | 46,000 | 367.50 |
| 2003-06-11 | 696 | 710 | 695 | 710 | 41,000 | 355 |
| 2003-06-10 | 695 | 695 | 680 | 690 | 19,000 | 345 |
| 2003-06-09 | 699 | 699 | 680 | 680 | 7,000 | 340 |
| 2003-06-06 | 698 | 700 | 674 | 700 | 5,000 | 350 |
| 2003-06-05 | 700 | 701 | 690 | 700 | 25,000 | 350 |
| 2003-06-04 | 709 | 709 | 696 | 707 | 48,000 | 353.50 |
| 2003-06-03 | 688 | 720 | 688 | 700 | 56,000 | 350 |
| 2003-06-02 | 660 | 690 | 645 | 690 | 82,000 | 345 |
| 2003-05-30 | 648 | 679 | 638 | 660 | 84,000 | 330 |
| 2003-05-29 | 600 | 639 | 600 | 638 | 60,000 | 319 |
| 2003-05-28 | 550 | 585 | 550 | 580 | 22,000 | 290 |
| 2003-05-27 | 520 | 545 | 520 | 545 | 17,000 | 272.50 |
| 2003-05-26 | 506 | 525 | 496 | 496 | 5,000 | 248 |
| 2003-05-23 | 499 | 530 | 499 | 529 | 7,000 | 264.50 |
| 2003-05-21 | 520 | 530 | 495 | 495 | 10,000 | 247.50 |
| 2003-05-20 | 540 | 560 | 522 | 540 | 22,000 | 270 |
| 2003-05-19 | 590 | 598 | 580 | 590 | 20,000 | 295 |
| 2003-05-16 | 580 | 580 | 580 | 580 | 7,000 | 290 |
| 2003-05-15 | 575 | 580 | 575 | 580 | 12,000 | 290 |
| 2003-05-14 | 570 | 578 | 570 | 576 | 8,000 | 288 |
| 2003-05-13 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2003-05-12 | 580 | 585 | 580 | 580 | 20,000 | 290 |
| 2003-05-09 | 570 | 590 | 570 | 580 | 11,000 | 290 |
| 2003-05-08 | 540 | 570 | 540 | 570 | 16,000 | 285 |
| 2003-05-07 | 535 | 540 | 535 | 540 | 6,000 | 270 |
| 2003-05-06 | 530 | 540 | 530 | 540 | 4,000 | 270 |
| 2003-05-02 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2003-05-01 | 540 | 550 | 529 | 550 | 4,000 | 275 |
| 2003-04-30 | 529 | 540 | 529 | 540 | 7,000 | 270 |
| 2003-04-28 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-04-25 | 545 | 545 | 541 | 541 | 7,000 | 270.50 |
| 2003-04-24 | 550 | 550 | 545 | 545 | 5,000 | 272.50 |
| 2003-04-23 | 520 | 550 | 520 | 550 | 8,000 | 275 |
| 2003-04-22 | 580 | 580 | 570 | 570 | 6,000 | 285 |
| 2003-04-21 | 581 | 585 | 570 | 580 | 20,000 | 290 |
| 2003-04-18 | 540 | 560 | 540 | 560 | 21,000 | 280 |
| 2003-04-17 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 2003-04-16 | 520 | 534 | 516 | 534 | 13,000 | 267 |
| 2003-04-15 | 515 | 525 | 515 | 525 | 2,000 | 262.50 |
| 2003-04-14 | 500 | 510 | 500 | 510 | 6,000 | 255 |
| 2003-04-11 | 520 | 520 | 500 | 500 | 5,000 | 250 |
| 2003-04-10 | 519 | 521 | 519 | 521 | 8,000 | 260.50 |
| 2003-04-09 | 510 | 512 | 510 | 511 | 7,000 | 255.50 |
| 2003-04-08 | 490 | 500 | 490 | 500 | 10,000 | 250 |
| 2003-04-07 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 2003-04-04 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2003-04-03 | 471 | 475 | 470 | 475 | 17,000 | 237.50 |
| 2003-04-02 | 470 | 475 | 470 | 470 | 4,000 | 235 |
| 2003-04-01 | 475 | 475 | 470 | 470 | 4,000 | 235 |
| 2003-03-31 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-03-27 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-03-25 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2003-03-24 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 2003-03-20 | 446 | 450 | 440 | 450 | 12,000 | 225 |
| 2003-03-19 | 450 | 450 | 445 | 445 | 6,000 | 222.50 |
| 2003-03-18 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-03-17 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-03-14 | 445 | 445 | 440 | 440 | 5,000 | 220 |
| 2003-03-13 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-03-11 | 461 | 461 | 460 | 460 | 11,000 | 230 |
| 2003-03-10 | 480 | 480 | 460 | 460 | 4,000 | 230 |
| 2003-03-07 | 465 | 465 | 460 | 460 | 34,000 | 230 |
| 2003-03-06 | 466 | 466 | 461 | 465 | 6,000 | 232.50 |
| 2003-03-05 | 475 | 475 | 473 | 473 | 5,000 | 236.50 |
| 2003-03-04 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-03-03 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-02-28 | 480 | 480 | 480 | 480 | 5,000 | 240 |
| 2003-02-27 | 470 | 475 | 470 | 470 | 7,000 | 235 |
| 2003-02-26 | 470 | 470 | 469 | 469 | 4,000 | 234.50 |
| 2003-02-24 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2003-02-21 | 500 | 500 | 490 | 498 | 11,000 | 249 |
| 2003-02-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-02-19 | 490 | 500 | 490 | 500 | 3,000 | 250 |
| 2003-02-18 | 495 | 495 | 495 | 495 | 4,000 | 247.50 |
| 2003-02-17 | 500 | 500 | 495 | 496 | 19,000 | 248 |
| 2003-02-14 | 500 | 500 | 495 | 495 | 4,000 | 247.50 |
| 2003-02-13 | 510 | 510 | 500 | 500 | 10,000 | 250 |
| 2003-02-12 | 490 | 510 | 490 | 510 | 27,000 | 255 |
| 2003-02-10 | 490 | 495 | 490 | 495 | 2,000 | 247.50 |
| 2003-02-07 | 470 | 486 | 470 | 486 | 5,000 | 243 |
| 2003-02-06 | 470 | 470 | 465 | 470 | 4,000 | 235 |
| 2003-02-05 | 473 | 480 | 470 | 480 | 7,000 | 240 |
| 2003-02-04 | 465 | 475 | 465 | 473 | 8,000 | 236.50 |
| 2003-02-03 | 472 | 472 | 460 | 460 | 4,000 | 230 |
| 2003-01-31 | 442 | 455 | 440 | 445 | 47,000 | 222.50 |
| 2003-01-30 | 400 | 431 | 400 | 430 | 10,000 | 215 |
| 2003-01-29 | 410 | 415 | 404 | 404 | 10,000 | 202 |
| 2003-01-28 | 437 | 437 | 420 | 420 | 2,000 | 210 |
| 2003-01-27 | 465 | 465 | 450 | 450 | 11,000 | 225 |
| 2003-01-24 | 490 | 490 | 465 | 465 | 2,000 | 232.50 |
| 2003-01-23 | 495 | 500 | 480 | 500 | 28,000 | 250 |
| 2003-01-22 | 500 | 503 | 497 | 500 | 31,000 | 250 |
| 2003-01-21 | 496 | 510 | 496 | 505 | 35,000 | 252.50 |
| 2003-01-20 | 500 | 510 | 499 | 499 | 37,000 | 249.50 |
| 2003-01-17 | 540 | 540 | 490 | 500 | 71,000 | 250 |
| 2003-01-16 | 462 | 540 | 462 | 540 | 93,000 | 270 |
| 2003-01-15 | 428 | 460 | 424 | 460 | 24,000 | 230 |
| 2003-01-14 | 361 | 380 | 361 | 380 | 30,000 | 190 |
| 2003-01-10 | 320 | 382 | 320 | 380 | 50,000 | 190 |
| 2003-01-08 | 306 | 306 | 300 | 300 | 5,000 | 150 |
| 2003-01-07 | 303 | 310 | 303 | 305 | 17,000 | 152.50 |
| 2003-01-06 | 310 | 310 | 295 | 295 | 5,000 | 147.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
