6908 イリソ電子工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,552	1,592	1,552	1,591	15,500	795.50
2010-12-29	1,529	1,580	1,529	1,552	14,500	776
2010-12-28	1,500	1,550	1,500	1,541	18,800	770.50
2010-12-27	1,479	1,493	1,479	1,490	10,000	745
2010-12-24	1,456	1,480	1,437	1,471	13,400	735.50
2010-12-22	1,470	1,490	1,467	1,480	25,700	740
2010-12-21	1,472	1,478	1,460	1,460	10,900	730
2010-12-20	1,468	1,474	1,450	1,470	20,700	735
2010-12-17	1,441	1,458	1,425	1,436	8,700	718
2010-12-16	1,450	1,458	1,430	1,458	29,400	729
2010-12-15	1,420	1,460	1,403	1,414	37,800	707
2010-12-14	1,420	1,445	1,415	1,420	17,900	710
2010-12-13	1,400	1,415	1,390	1,415	25,400	707.50
2010-12-10	1,365	1,397	1,361	1,370	29,900	685
2010-12-09	1,345	1,358	1,320	1,358	14,100	679
2010-12-08	1,315	1,338	1,300	1,333	14,400	666.50
2010-12-07	1,300	1,313	1,280	1,313	9,700	656.50
2010-12-06	1,298	1,315	1,289	1,300	11,200	650
2010-12-03	1,340	1,340	1,313	1,318	12,600	659
2010-12-02	1,338	1,347	1,291	1,338	21,800	669
2010-12-01	1,290	1,308	1,270	1,308	9,200	654
2010-11-30	1,311	1,345	1,287	1,292	15,700	646
2010-11-29	1,348	1,348	1,313	1,340	11,400	670
2010-11-26	1,302	1,331	1,291	1,324	11,800	662
2010-11-25	1,320	1,390	1,285	1,292	53,400	646
2010-11-24	1,202	1,296	1,201	1,296	40,400	648
2010-11-22	1,213	1,289	1,208	1,245	66,000	622.50
2010-11-19	1,139	1,188	1,130	1,156	28,500	578
2010-11-18	1,071	1,115	1,071	1,114	9,900	557
2010-11-17	1,088	1,089	1,070	1,080	6,700	540
2010-11-16	1,080	1,095	1,080	1,090	7,400	545
2010-11-15	1,090	1,091	1,053	1,075	6,600	537.50
2010-11-12	1,100	1,100	1,085	1,098	8,900	549
2010-11-11	1,085	1,118	1,085	1,101	27,000	550.50
2010-11-10	1,119	1,139	1,100	1,125	29,100	562.50
2010-11-09	1,060	1,130	1,048	1,113	48,600	556.50
2010-11-08	1,022	1,052	1,022	1,039	42,300	519.50
2010-11-05	974	1,005	973	1,003	39,300	501.50
2010-11-04	982	982	966	967	23,700	483.50
2010-11-02	1,010	1,010	970	985	23,900	492.50
2010-11-01	1,041	1,041	1,003	1,003	17,400	501.50
2010-10-29	1,060	1,070	1,041	1,041	12,800	520.50
2010-10-28	1,050	1,080	1,050	1,058	14,900	529
2010-10-27	1,060	1,085	1,043	1,044	19,800	522
2010-10-26	1,032	1,098	1,026	1,043	17,300	521.50
2010-10-25	1,030	1,035	1,020	1,032	10,200	516
2010-10-22	1,032	1,040	1,025	1,028	10,900	514
2010-10-21	1,060	1,060	1,040	1,050	10,900	525
2010-10-20	1,060	1,070	1,040	1,060	11,700	530
2010-10-19	1,074	1,090	1,074	1,080	7,200	540
2010-10-18	1,143	1,143	1,061	1,074	14,500	537
2010-10-15	1,142	1,145	1,118	1,130	6,000	565
2010-10-14	1,103	1,138	1,103	1,138	4,300	569
2010-10-13	1,131	1,133	1,100	1,103	3,200	551.50
2010-10-12	1,170	1,170	1,111	1,130	10,500	565
2010-10-08	1,151	1,165	1,150	1,165	1,700	582.50
2010-10-07	1,164	1,170	1,151	1,151	5,500	575.50
2010-10-06	1,194	1,194	1,178	1,180	20,400	590
2010-10-05	1,144	1,174	1,130	1,174	6,600	587
2010-10-04	1,230	1,230	1,156	1,174	5,300	587
2010-10-01	1,210	1,222	1,195	1,222	4,400	611
2010-09-30	1,220	1,245	1,208	1,208	4,100	604
2010-09-29	1,250	1,280	1,212	1,228	4,100	614
2010-09-28	1,239	1,285	1,224	1,240	7,200	620
2010-09-27	1,216	1,240	1,215	1,239	4,900	619.50
2010-09-24	1,277	1,277	1,244	1,259	11,900	629.50
2010-09-22	1,324	1,330	1,305	1,305	7,600	652.50
2010-09-21	1,303	1,335	1,301	1,315	12,800	657.50
2010-09-17	1,285	1,297	1,267	1,292	15,400	646
2010-09-16	1,250	1,275	1,230	1,250	19,500	625
2010-09-15	1,153	1,235	1,153	1,209	13,100	604.50
2010-09-14	1,198	1,200	1,170	1,182	11,800	591
2010-09-13	1,208	1,214	1,180	1,188	9,600	594
2010-09-10	1,133	1,170	1,133	1,167	6,700	583.50
2010-09-09	1,135	1,135	1,120	1,127	3,900	563.50
2010-09-08	1,115	1,125	1,102	1,112	4,600	556
2010-09-07	1,120	1,139	1,110	1,139	25,800	569.50
2010-09-06	1,111	1,116	1,092	1,116	51,500	558
2010-09-03	1,091	1,117	1,062	1,098	42,100	549
2010-09-02	1,125	1,125	1,090	1,090	32,400	545
2010-09-01	1,102	1,113	1,100	1,100	19,200	550
2010-08-31	1,134	1,156	1,100	1,100	40,900	550
2010-08-30	1,120	1,140	1,117	1,134	19,400	567
2010-08-27	1,138	1,138	1,093	1,095	49,200	547.50
2010-08-26	1,130	1,155	1,130	1,131	27,300	565.50
2010-08-25	1,165	1,168	1,110	1,120	33,200	560
2010-08-24	1,220	1,220	1,165	1,169	31,200	584.50
2010-08-23	1,185	1,222	1,185	1,220	18,000	610
2010-08-20	1,222	1,222	1,180	1,190	16,700	595
2010-08-19	1,222	1,230	1,220	1,224	10,500	612
2010-08-18	1,239	1,239	1,200	1,223	6,600	611.50
2010-08-17	1,220	1,220	1,195	1,209	8,400	604.50
2010-08-16	1,247	1,247	1,203	1,220	16,800	610
2010-08-13	1,300	1,366	1,248	1,277	29,900	638.50
2010-08-12	1,280	1,339	1,248	1,298	23,800	649
2010-08-11	1,398	1,415	1,210	1,300	45,800	650
2010-08-10	1,391	1,411	1,368	1,386	27,300	693
2010-08-09	1,369	1,393	1,363	1,374	5,600	687
2010-08-06	1,375	1,387	1,364	1,373	23,700	686.50
2010-08-05	1,375	1,398	1,375	1,377	6,200	688.50
2010-08-04	1,383	1,383	1,373	1,376	9,200	688
2010-08-03	1,400	1,400	1,378	1,383	7,000	691.50
2010-08-02	1,361	1,394	1,361	1,376	7,600	688
2010-07-30	1,372	1,375	1,355	1,355	19,100	677.50
2010-07-29	1,428	1,428	1,366	1,368	17,000	684
2010-07-28	1,392	1,419	1,392	1,404	7,900	702
2010-07-27	1,386	1,398	1,373	1,392	2,300	696
2010-07-26	1,384	1,404	1,356	1,394	8,400	697
2010-07-23	1,335	1,377	1,335	1,374	7,700	687
2010-07-22	1,318	1,350	1,318	1,325	11,600	662.50
2010-07-21	1,360	1,360	1,314	1,319	24,800	659.50
2010-07-20	1,390	1,390	1,356	1,356	6,600	678
2010-07-16	1,398	1,409	1,396	1,402	31,100	701
2010-07-15	1,418	1,418	1,399	1,399	19,800	699.50
2010-07-14	1,416	1,420	1,403	1,414	16,700	707
2010-07-13	1,430	1,456	1,402	1,402	24,000	701
2010-07-12	1,405	1,437	1,403	1,416	13,600	708
2010-07-09	1,408	1,420	1,399	1,407	15,400	703.50
2010-07-08	1,449	1,459	1,405	1,406	15,800	703
2010-07-07	1,450	1,473	1,409	1,425	23,200	712.50
2010-07-06	1,495	1,495	1,416	1,447	34,300	723.50
2010-07-05	1,340	1,394	1,340	1,375	10,700	687.50
2010-07-02	1,316	1,360	1,257	1,360	40,400	680
2010-07-01	1,395	1,395	1,331	1,335	10,600	667.50
2010-06-30	1,320	1,415	1,320	1,395	10,600	697.50
2010-06-29	1,351	1,405	1,351	1,359	14,500	679.50
2010-06-28	1,400	1,400	1,350	1,351	22,400	675.50
2010-06-25	1,449	1,449	1,396	1,400	33,800	700
2010-06-24	1,500	1,502	1,465	1,474	18,100	737
2010-06-23	1,508	1,517	1,501	1,502	23,500	751
2010-06-22	1,558	1,558	1,502	1,517	12,300	758.50
2010-06-21	1,530	1,567	1,530	1,558	17,600	779
2010-06-18	1,560	1,560	1,532	1,539	14,400	769.50
2010-06-17	1,600	1,600	1,555	1,557	13,400	778.50
2010-06-16	1,600	1,605	1,590	1,593	12,900	796.50
2010-06-15	1,593	1,605	1,592	1,598	20,100	799
2010-06-14	1,601	1,615	1,590	1,593	35,000	796.50
2010-06-11	1,650	1,650	1,590	1,600	38,600	800
2010-06-10	1,670	1,680	1,638	1,638	10,600	819
2010-06-09	1,680	1,703	1,655	1,667	9,700	833.50
2010-06-08	1,657	1,703	1,652	1,700	23,400	850
2010-06-07	1,660	1,668	1,615	1,652	10,200	826
2010-06-04	1,693	1,710	1,680	1,703	11,800	851.50
2010-06-03	1,650	1,665	1,638	1,665	15,300	832.50
2010-06-02	1,600	1,670	1,597	1,602	18,400	801
2010-06-01	1,650	1,651	1,610	1,640	37,000	820
2010-05-31	1,667	1,672	1,641	1,651	27,800	825.50
2010-05-28	1,700	1,703	1,640	1,667	36,200	833.50
2010-05-27	1,630	1,666	1,610	1,650	40,800	825
2010-05-26	1,562	1,630	1,553	1,630	53,800	815
2010-05-25	1,651	1,696	1,633	1,638	52,100	819
2010-05-24	1,650	1,675	1,635	1,665	21,500	832.50
2010-05-21	1,520	1,665	1,510	1,654	34,300	827
2010-05-20	1,599	1,670	1,590	1,626	39,900	813
2010-05-19	1,530	1,600	1,487	1,569	63,500	784.50
2010-05-18	1,709	1,709	1,600	1,649	41,900	824.50
2010-05-17	1,740	1,774	1,710	1,735	47,000	867.50
2010-05-14	1,673	1,720	1,652	1,710	27,500	855
2010-05-13	1,620	1,662	1,610	1,643	6,700	821.50
2010-05-12	1,605	1,675	1,603	1,603	5,400	801.50
2010-05-11	1,655	1,687	1,589	1,589	29,300	794.50
2010-05-10	1,620	1,660	1,610	1,638	9,800	819
2010-05-07	1,621	1,650	1,555	1,625	47,300	812.50
2010-05-06	1,720	1,751	1,708	1,716	56,800	858
2010-04-30	1,832	1,832	1,785	1,800	22,800	900
2010-04-28	1,777	1,780	1,735	1,778	28,600	889
2010-04-27	1,767	1,804	1,767	1,791	31,800	895.50
2010-04-26	1,750	1,795	1,743	1,767	16,600	883.50
2010-04-23	1,710	1,754	1,710	1,737	17,700	868.50
2010-04-22	1,722	1,745	1,680	1,745	41,200	872.50
2010-04-21	1,694	1,720	1,682	1,709	33,300	854.50
2010-04-20	1,675	1,700	1,630	1,658	41,800	829
2010-04-19	1,630	1,678	1,590	1,675	11,500	837.50
2010-04-16	1,673	1,680	1,649	1,650	17,100	825
2010-04-15	1,669	1,700	1,667	1,673	36,200	836.50
2010-04-14	1,625	1,650	1,620	1,631	34,700	815.50
2010-04-13	1,611	1,620	1,582	1,605	16,400	802.50
2010-04-12	1,650	1,668	1,600	1,610	30,900	805
2010-04-09	1,623	1,635	1,618	1,633	27,100	816.50
2010-04-08	1,590	1,638	1,552	1,623	38,300	811.50
2010-04-07	1,570	1,612	1,569	1,590	37,800	795
2010-04-06	1,572	1,577	1,554	1,572	18,900	786
2010-04-05	1,570	1,579	1,560	1,572	25,400	786
2010-04-02	1,568	1,574	1,537	1,560	35,700	780
2010-04-01	1,548	1,568	1,516	1,555	11,100	777.50
2010-03-31	1,534	1,570	1,533	1,546	24,800	773
2010-03-30	1,522	1,550	1,520	1,534	26,300	767
2010-03-29	1,470	1,545	1,470	1,539	33,300	769.50
2010-03-26	1,481	1,489	1,470	1,479	28,400	739.50
2010-03-25	1,479	1,481	1,468	1,471	33,000	735.50
2010-03-24	1,511	1,518	1,467	1,476	59,200	738
2010-03-23	1,475	1,545	1,475	1,481	36,600	740.50
2010-03-19	1,500	1,513	1,477	1,496	43,000	748
2010-03-18	1,510	1,520	1,502	1,512	28,100	756
2010-03-17	1,529	1,529	1,512	1,518	46,000	759
2010-03-16	1,490	1,515	1,490	1,495	26,700	747.50
2010-03-15	1,533	1,550	1,500	1,500	47,800	750
2010-03-12	1,490	1,540	1,490	1,518	62,800	759
2010-03-11	1,460	1,512	1,460	1,500	68,300	750
2010-03-10	1,400	1,490	1,395	1,440	66,300	720
2010-03-09	1,391	1,405	1,391	1,400	24,300	700
2010-03-08	1,378	1,410	1,355	1,397	76,100	698.50
2010-03-05	1,309	1,370	1,309	1,350	33,300	675
2010-03-04	1,303	1,318	1,300	1,306	17,300	653
2010-03-03	1,292	1,330	1,240	1,313	79,000	656.50
2010-03-02	1,400	1,405	1,175	1,280	122,500	640
2010-03-01	1,420	1,420	1,390	1,390	14,200	695
2010-02-26	1,409	1,420	1,365	1,420	56,900	710
2010-02-25	1,435	1,440	1,401	1,414	57,600	707
2010-02-24	1,485	1,508	1,480	1,488	16,300	744
2010-02-23	1,508	1,508	1,485	1,503	6,100	751.50
2010-02-22	1,480	1,517	1,462	1,508	15,700	754
2010-02-19	1,512	1,512	1,455	1,475	9,600	737.50
2010-02-18	1,493	1,515	1,480	1,511	20,000	755.50
2010-02-17	1,436	1,492	1,430	1,477	23,900	738.50
2010-02-16	1,420	1,420	1,395	1,406	22,400	703
2010-02-15	1,420	1,428	1,395	1,414	35,500	707
2010-02-12	1,501	1,520	1,410	1,450	66,800	725
2010-02-10	1,570	1,574	1,527	1,558	15,400	779
2010-02-09	1,545	1,554	1,515	1,545	11,500	772.50
2010-02-08	1,540	1,605	1,540	1,570	18,500	785
2010-02-05	1,520	1,554	1,518	1,545	10,900	772.50
2010-02-04	1,560	1,562	1,540	1,556	5,500	778
2010-02-03	1,550	1,555	1,535	1,547	5,400	773.50
2010-02-02	1,529	1,531	1,495	1,518	6,400	759
2010-02-01	1,485	1,540	1,480	1,492	14,600	746
2010-01-29	1,568	1,568	1,510	1,510	11,800	755
2010-01-28	1,504	1,570	1,504	1,531	9,400	765.50
2010-01-27	1,515	1,550	1,500	1,513	17,300	756.50
2010-01-26	1,579	1,588	1,510	1,510	14,000	755
2010-01-25	1,538	1,582	1,535	1,555	6,500	777.50
2010-01-22	1,545	1,567	1,530	1,553	17,100	776.50
2010-01-21	1,556	1,559	1,547	1,548	4,800	774
2010-01-20	1,576	1,583	1,545	1,552	13,000	776
2010-01-19	1,558	1,593	1,551	1,557	11,200	778.50
2010-01-18	1,530	1,574	1,530	1,573	12,800	786.50
2010-01-15	1,520	1,545	1,508	1,540	10,500	770
2010-01-14	1,530	1,550	1,508	1,520	27,900	760
2010-01-13	1,525	1,553	1,520	1,538	5,000	769
2010-01-12	1,555	1,559	1,533	1,542	8,700	771
2010-01-08	1,560	1,588	1,540	1,555	18,700	777.50
2010-01-07	1,593	1,593	1,552	1,562	7,900	781
2010-01-06	1,591	1,619	1,580	1,590	9,300	795
2010-01-05	1,610	1,610	1,555	1,578	18,700	789
2010-01-04	1,600	1,627	1,583	1,583	10,800	791.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31