6908 イリソ電子工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,400	2,420	2,400	2,405	5,300	1,202.50
2007-12-27	2,300	2,410	2,300	2,400	18,200	1,200
2007-12-26	2,200	2,285	2,185	2,285	10,700	1,142.50
2007-12-25	2,185	2,290	2,180	2,200	15,100	1,100
2007-12-21	2,300	2,300	2,175	2,175	11,500	1,087.50
2007-12-20	2,260	2,300	2,195	2,250	16,500	1,125
2007-12-19	2,290	2,340	2,260	2,260	25,000	1,130
2007-12-18	2,300	2,300	2,265	2,285	13,000	1,142.50
2007-12-17	2,270	2,400	2,260	2,355	30,200	1,177.50
2007-12-14	2,310	2,390	2,300	2,350	35,900	1,175
2007-12-13	2,265	2,430	2,265	2,430	53,900	1,215
2007-12-12	2,200	2,280	2,200	2,260	21,800	1,130
2007-12-11	2,310	2,310	2,205	2,210	12,900	1,105
2007-12-10	2,380	2,380	2,310	2,310	6,400	1,155
2007-12-07	2,445	2,445	2,395	2,420	22,400	1,210
2007-12-06	2,490	2,490	2,380	2,405	18,800	1,202.50
2007-12-05	2,500	2,500	2,385	2,450	18,900	1,225
2007-12-04	2,525	2,540	2,495	2,505	7,700	1,252.50
2007-12-03	2,550	2,555	2,460	2,485	11,100	1,242.50
2007-11-30	2,400	2,600	2,400	2,585	29,300	1,292.50
2007-11-29	2,375	2,400	2,365	2,395	18,200	1,197.50
2007-11-28	2,295	2,355	2,295	2,340	21,300	1,170
2007-11-27	2,210	2,270	2,155	2,255	5,000	1,127.50
2007-11-26	2,260	2,260	2,140	2,180	15,200	1,090
2007-11-22	2,310	2,400	2,140	2,220	38,800	1,110
2007-11-21	2,260	2,310	2,210	2,270	23,200	1,135
2007-11-20	2,110	2,270	1,999	2,220	37,100	1,110
2007-11-19	2,220	2,275	2,215	2,220	11,800	1,110
2007-11-16	2,260	2,285	2,205	2,215	29,200	1,107.50
2007-11-15	2,380	2,430	2,305	2,340	11,900	1,170
2007-11-14	2,290	2,610	2,290	2,500	53,100	1,250
2007-11-13	2,240	2,290	2,120	2,210	58,500	1,105
2007-11-12	2,445	2,455	2,245	2,245	119,300	1,122.50
2007-11-09	2,550	2,660	2,520	2,645	27,700	1,322.50
2007-11-08	2,470	2,480	2,375	2,470	24,200	1,235
2007-11-07	2,600	2,605	2,550	2,550	22,000	1,275
2007-11-06	2,605	2,665	2,605	2,630	9,400	1,315
2007-11-05	2,650	2,780	2,625	2,625	9,900	1,312.50
2007-11-02	2,660	2,690	2,625	2,690	16,600	1,345
2007-11-01	2,720	2,740	2,695	2,740	15,700	1,370
2007-10-31	2,750	2,770	2,690	2,755	15,300	1,377.50
2007-10-30	2,865	2,870	2,755	2,770	16,300	1,385
2007-10-29	2,890	2,890	2,820	2,865	15,800	1,432.50
2007-10-26	2,850	2,875	2,840	2,865	13,000	1,432.50
2007-10-25	2,870	2,890	2,830	2,870	26,800	1,435
2007-10-24	2,870	2,880	2,835	2,870	16,600	1,435
2007-10-23	2,900	2,920	2,880	2,900	28,500	1,450
2007-10-22	2,825	2,930	2,825	2,870	15,100	1,435
2007-10-19	2,985	2,995	2,935	2,945	28,400	1,472.50
2007-10-18	2,775	3,000	2,755	2,920	31,800	1,460
2007-10-17	2,830	2,850	2,740	2,775	28,500	1,387.50
2007-10-16	2,890	2,900	2,835	2,855	26,200	1,427.50
2007-10-15	2,940	2,980	2,900	2,900	30,700	1,450
2007-10-12	2,970	2,985	2,875	2,900	30,000	1,450
2007-10-11	3,020	3,030	2,955	2,980	62,500	1,490
2007-10-10	2,935	3,080	2,935	3,070	48,600	1,535
2007-10-09	2,835	3,020	2,810	2,925	58,500	1,462.50
2007-10-05	2,800	2,835	2,770	2,835	18,200	1,417.50
2007-10-04	2,780	2,860	2,740	2,835	29,000	1,417.50
2007-10-03	2,710	2,820	2,705	2,820	37,000	1,410
2007-10-02	2,920	2,950	2,750	2,750	52,000	1,375
2007-10-01	2,850	2,895	2,840	2,875	19,200	1,437.50
2007-09-28	2,810	2,830	2,760	2,800	30,800	1,400
2007-09-27	2,695	2,820	2,695	2,810	24,800	1,405
2007-09-26	2,690	2,770	2,660	2,660	14,700	1,330
2007-09-25	2,685	2,700	2,600	2,650	11,300	1,325
2007-09-21	2,660	2,700	2,660	2,685	10,400	1,342.50
2007-09-20	2,800	2,800	2,680	2,780	13,600	1,390
2007-09-19	2,620	2,820	2,605	2,770	23,800	1,385
2007-09-18	2,620	2,625	2,550	2,565	7,000	1,282.50
2007-09-14	2,670	2,700	2,630	2,690	10,100	1,345
2007-09-13	2,585	2,750	2,575	2,750	37,200	1,375
2007-09-12	2,690	2,705	2,525	2,545	19,900	1,272.50
2007-09-11	2,665	2,700	2,630	2,690	21,100	1,345
2007-09-10	2,655	2,700	2,620	2,625	26,800	1,312.50
2007-09-07	2,700	2,785	2,685	2,735	14,400	1,367.50
2007-09-06	2,825	2,825	2,735	2,740	4,800	1,370
2007-09-05	2,835	2,885	2,820	2,840	11,200	1,420
2007-09-04	2,825	2,825	2,730	2,815	6,300	1,407.50
2007-09-03	2,800	2,815	2,750	2,815	9,300	1,407.50
2007-08-31	2,720	2,805	2,705	2,800	24,100	1,400
2007-08-30	2,755	2,800	2,640	2,640	17,500	1,320
2007-08-29	2,670	2,720	2,620	2,715	31,000	1,357.50
2007-08-28	2,770	2,800	2,730	2,790	38,100	1,395
2007-08-27	2,890	2,910	2,730	2,730	59,400	1,365
2007-08-24	2,900	2,930	2,810	2,810	46,500	1,405
2007-08-23	3,020	3,050	2,980	2,980	17,500	1,490
2007-08-22	2,880	2,915	2,825	2,860	70,500	1,430
2007-08-21	2,800	2,960	2,800	2,960	36,500	1,480
2007-08-20	2,800	2,850	2,760	2,805	15,500	1,402.50
2007-08-17	2,990	2,995	2,725	2,725	46,200	1,362.50
2007-08-16	3,070	3,100	2,965	3,090	42,700	1,545
2007-08-15	3,060	3,160	3,050	3,120	14,000	1,560
2007-08-14	3,230	3,230	3,120	3,160	26,800	1,580
2007-08-13	3,260	3,410	3,260	3,330	37,000	1,665
2007-08-10	2,980	3,360	2,975	3,260	143,100	1,630
2007-08-09	2,980	3,140	2,980	3,120	33,100	1,560
2007-08-08	2,985	2,995	2,920	2,960	71,000	1,480
2007-08-07	3,030	3,060	2,920	2,970	72,300	1,485
2007-08-06	3,050	3,070	2,965	2,990	43,200	1,495
2007-08-03	3,240	3,240	3,060	3,090	29,500	1,545
2007-08-02	3,300	3,320	3,150	3,240	23,700	1,620
2007-08-01	3,350	3,400	3,240	3,290	41,700	1,645
2007-07-31	3,300	3,430	3,290	3,300	63,100	1,650
2007-07-30	3,020	3,250	3,020	3,200	17,500	1,600
2007-07-27	3,020	3,150	3,010	3,060	34,700	1,530
2007-07-26	3,260	3,260	3,130	3,140	30,700	1,570
2007-07-25	3,290	3,300	3,170	3,210	55,400	1,605
2007-07-24	3,380	3,390	3,270	3,310	30,000	1,655
2007-07-23	3,400	3,430	3,320	3,330	30,500	1,665
2007-07-20	3,420	3,450	3,400	3,450	33,000	1,725
2007-07-19	3,450	3,500	3,350	3,370	36,800	1,685
2007-07-18	3,620	3,620	3,420	3,500	57,500	1,750
2007-07-17	3,680	3,690	3,600	3,610	18,700	1,805
2007-07-13	3,620	3,690	3,590	3,680	81,300	1,840
2007-07-12	3,610	3,700	3,550	3,620	128,100	1,810
2007-07-11	3,410	3,550	3,350	3,410	70,800	1,705
2007-07-10	3,370	3,450	3,370	3,410	41,900	1,705
2007-07-09	3,460	3,460	3,330	3,370	25,800	1,685
2007-07-06	3,480	3,480	3,400	3,420	28,700	1,710
2007-07-05	3,490	3,500	3,430	3,450	42,500	1,725
2007-07-04	3,530	3,540	3,430	3,440	47,100	1,720
2007-07-03	3,500	3,600	3,500	3,600	35,400	1,800
2007-07-02	3,390	3,520	3,330	3,500	32,800	1,750
2007-06-29	3,390	3,410	3,320	3,340	35,000	1,670
2007-06-28	3,500	3,520	3,330	3,340	60,000	1,670
2007-06-27	3,430	3,480	3,400	3,400	25,800	1,700
2007-06-26	3,660	3,660	3,430	3,490	32,800	1,745
2007-06-25	3,630	3,670	3,620	3,640	39,900	1,820
2007-06-22	3,500	3,670	3,490	3,630	62,000	1,815
2007-06-21	3,440	3,530	3,440	3,520	46,900	1,760
2007-06-20	3,500	3,540	3,490	3,540	47,500	1,770
2007-06-19	3,420	3,500	3,410	3,500	13,600	1,750
2007-06-18	3,260	3,470	3,260	3,470	36,800	1,735
2007-06-15	3,210	3,260	3,200	3,210	43,400	1,605
2007-06-14	3,150	3,210	3,100	3,160	22,100	1,580
2007-06-13	3,120	3,150	3,080	3,100	31,100	1,550
2007-06-12	3,120	3,150	3,110	3,140	23,100	1,570
2007-06-11	3,120	3,150	3,110	3,120	17,700	1,560
2007-06-08	3,110	3,130	3,080	3,100	35,400	1,550
2007-06-07	3,140	3,170	3,140	3,150	23,700	1,575
2007-06-06	3,060	3,160	3,060	3,150	51,800	1,575
2007-06-05	3,070	3,110	3,030	3,110	78,900	1,555
2007-06-04	3,050	3,100	3,030	3,070	77,200	1,535
2007-06-01	2,995	3,050	2,995	3,030	91,000	1,515
2007-05-31	3,000	3,020	2,920	2,940	24,600	1,470
2007-05-30	3,080	3,080	2,920	2,965	39,100	1,482.50
2007-05-29	2,980	3,040	2,960	3,040	23,700	1,520
2007-05-28	2,990	3,050	2,985	3,000	27,500	1,500
2007-05-25	3,000	3,010	2,940	2,975	33,200	1,487.50
2007-05-24	3,050	3,060	3,000	3,040	57,400	1,520
2007-05-23	3,050	3,120	3,010	3,070	27,900	1,535
2007-05-22	2,970	3,030	2,970	3,000	57,600	1,500
2007-05-21	2,915	2,935	2,915	2,935	34,700	1,467.50
2007-05-18	2,945	2,960	2,855	2,915	47,700	1,457.50
2007-05-17	3,000	3,020	2,975	2,995	42,100	1,497.50
2007-05-16	3,110	3,110	2,950	2,985	53,900	1,492.50
2007-05-15	3,110	3,180	3,090	3,140	25,700	1,570
2007-05-14	3,200	3,200	3,150	3,160	32,400	1,580
2007-05-11	3,090	3,200	3,090	3,170	34,500	1,585
2007-05-10	3,180	3,190	3,060	3,190	50,800	1,595
2007-05-09	3,240	3,260	3,190	3,200	22,900	1,600
2007-05-08	3,270	3,270	3,170	3,230	46,800	1,615
2007-05-07	3,300	3,300	3,210	3,220	44,300	1,610
2007-05-02	3,300	3,310	3,210	3,280	19,200	1,640
2007-05-01	3,310	3,380	3,280	3,290	7,400	1,645
2007-04-27	3,350	3,350	3,250	3,310	97,200	1,655
2007-04-26	3,340	3,370	3,320	3,340	18,600	1,670
2007-04-25	3,300	3,370	3,260	3,310	26,800	1,655
2007-04-24	3,050	3,350	3,050	3,290	91,500	1,645
2007-04-23	3,200	3,200	3,070	3,100	69,500	1,550
2007-04-20	3,290	3,290	3,120	3,200	30,100	1,600
2007-04-19	3,260	3,310	3,240	3,270	26,700	1,635
2007-04-18	3,320	3,390	3,210	3,290	36,700	1,645
2007-04-17	3,390	3,430	3,300	3,310	30,200	1,655
2007-04-16	3,350	3,360	3,280	3,320	9,700	1,660
2007-04-13	3,380	3,380	3,300	3,350	15,100	1,675
2007-04-12	3,320	3,330	3,290	3,290	35,400	1,645
2007-04-11	3,350	3,390	3,340	3,360	12,700	1,680
2007-04-10	3,220	3,340	3,220	3,310	54,100	1,655
2007-04-09	3,240	3,400	3,220	3,320	84,100	1,660
2007-04-06	3,300	3,340	3,160	3,200	63,100	1,600
2007-04-05	3,350	3,430	3,310	3,320	35,100	1,660
2007-04-04	3,420	3,470	3,350	3,400	53,400	1,700
2007-04-03	3,480	3,520	3,420	3,430	26,000	1,715
2007-04-02	3,530	3,570	3,420	3,430	20,000	1,715
2007-03-30	3,590	3,610	3,530	3,610	12,500	1,805
2007-03-29	3,550	3,640	3,540	3,640	14,300	1,820
2007-03-28	3,680	3,680	3,580	3,600	18,900	1,800
2007-03-27	3,600	3,670	3,600	3,620	6,300	1,810
2007-03-26	3,700	3,750	3,590	3,610	15,200	1,805
2007-03-23	3,750	3,750	3,680	3,730	20,300	1,865
2007-03-22	3,640	3,760	3,630	3,700	21,400	1,850
2007-03-20	3,590	3,700	3,520	3,670	36,000	1,835
2007-03-19	3,700	3,700	3,540	3,540	14,700	1,770
2007-03-16	3,780	3,780	3,700	3,740	14,400	1,870
2007-03-15	3,760	3,780	3,720	3,750	35,000	1,875
2007-03-14	3,780	3,830	3,780	3,810	34,000	1,905
2007-03-13	3,800	3,850	3,770	3,780	33,400	1,890
2007-03-12	3,820	3,870	3,810	3,820	38,400	1,910
2007-03-09	3,820	3,920	3,820	3,870	21,600	1,935
2007-03-08	3,810	3,860	3,780	3,810	34,500	1,905
2007-03-07	3,910	3,920	3,770	3,780	45,900	1,890
2007-03-06	3,860	3,960	3,820	3,960	34,400	1,980
2007-03-05	3,900	3,950	3,830	3,890	58,600	1,945
2007-03-02	3,900	3,920	3,860	3,900	33,900	1,950
2007-03-01	3,980	4,030	3,890	3,900	49,700	1,950
2007-02-28	3,750	4,000	3,750	3,870	51,100	1,935
2007-02-27	4,090	4,140	3,980	4,000	37,900	2,000
2007-02-26	4,130	4,190	4,080	4,190	46,300	2,095
2007-02-23	3,940	4,120	3,930	4,080	46,200	2,040
2007-02-22	3,900	3,950	3,870	3,890	15,900	1,945
2007-02-21	3,960	3,960	3,840	3,850	18,100	1,925
2007-02-20	4,060	4,060	3,830	3,940	28,900	1,970
2007-02-19	3,990	4,070	3,950	4,050	48,200	2,025
2007-02-16	3,850	3,960	3,820	3,940	14,500	1,970
2007-02-15	3,900	3,900	3,810	3,840	20,800	1,920
2007-02-14	3,930	3,950	3,750	3,850	125,100	1,925
2007-02-13	4,030	4,030	3,900	3,960	20,100	1,980
2007-02-09	4,170	4,170	3,940	4,000	71,500	2,000
2007-02-08	4,060	4,190	4,060	4,190	23,800	2,095
2007-02-07	4,180	4,180	4,010	4,050	38,600	2,025
2007-02-06	4,210	4,210	4,120	4,170	25,500	2,085
2007-02-05	4,220	4,220	4,190	4,210	28,600	2,105
2007-02-02	4,200	4,250	4,180	4,220	37,600	2,110
2007-02-01	4,250	4,250	4,180	4,240	23,200	2,120
2007-01-31	4,230	4,290	4,180	4,210	46,100	2,105
2007-01-30	4,310	4,330	4,210	4,220	84,600	2,110
2007-01-29	4,300	4,400	4,180	4,360	401,900	2,180
2007-01-26	4,400	4,400	4,350	4,390	41,400	2,195
2007-01-25	4,440	4,450	4,390	4,400	57,700	2,200
2007-01-24	4,380	4,570	4,380	4,390	40,900	2,195
2007-01-23	4,350	4,430	4,340	4,350	49,300	2,175
2007-01-22	4,300	4,490	4,290	4,380	67,800	2,190
2007-01-19	4,160	4,380	4,160	4,250	99,600	2,125
2007-01-18	4,090	4,160	4,090	4,150	62,900	2,075
2007-01-17	4,170	4,170	4,090	4,120	53,200	2,060
2007-01-16	4,200	4,200	4,170	4,180	8,500	2,090
2007-01-15	4,180	4,200	4,170	4,190	18,000	2,095
2007-01-12	4,180	4,340	4,100	4,330	45,500	2,165
2007-01-11	4,250	4,260	4,110	4,130	35,500	2,065
2007-01-10	4,460	4,480	4,320	4,410	55,500	2,205
2007-01-09	4,370	4,440	4,270	4,440	27,000	2,220
2007-01-05	4,500	4,500	4,440	4,490	14,900	2,245
2007-01-04	4,540	4,600	4,450	4,500	7,100	2,250

分割・併合履歴： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株