6908 イリソ電子工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1771,1871,1631,1872,400593.50
2011-12-291,1761,1761,1401,1637,400581.50
2011-12-281,1601,1801,1601,1804,300590
2011-12-271,1321,1671,1321,1588,500579
2011-12-261,1611,1651,1051,12914,700564.50
2011-12-221,1551,1801,1431,1438,300571.50
2011-12-211,1651,1911,1631,1857,000592.50
2011-12-201,1501,1871,1301,1598,300579.50
2011-12-191,1501,1551,1271,1496,800574.50
2011-12-161,1841,2001,1841,1878,600593.50
2011-12-151,2501,2511,1771,17920,700589.50
2011-12-141,2901,2901,2511,2655,700632.50
2011-12-131,3211,3211,3101,31125,200655.50
2011-12-121,3191,3261,3071,3198,000659.50
2011-12-091,3001,3201,2931,31524,500657.50
2011-12-081,2171,3001,2171,29729,300648.50
2011-12-071,1821,2041,1821,2048,800602
2011-12-061,2001,2001,1501,1606,000580
2011-12-051,1831,2091,1831,2006,300600
2011-12-021,1961,1981,1671,1828,500591
2011-12-011,2001,2031,1661,16614,900583
2011-11-301,1461,1641,1171,16424,900582
2011-11-291,0201,1461,0051,14644,900573
2011-11-2897299697099616,700498
2011-11-2596198796096514,000482.50
2011-11-2494595493594614,900473
2011-11-2291595691594515,500472.50
2011-11-2198498491893016,100465
2011-11-189869869679758,000487.50
2011-11-179719849709759,600487.50
2011-11-161,0001,00198698717,800493.50
2011-11-159851,00097799330,100496.50
2011-11-141,0301,0461,0161,02830,900514
2011-11-111,1001,1071,0751,0906,100545
2011-11-101,1501,1501,0871,09614,700548
2011-11-091,1761,1801,1601,1699,800584.50
2011-11-081,1951,1951,1631,1738,900586.50
2011-11-071,1901,1961,1901,1923,600596
2011-11-041,1931,2101,1901,1989,800599
2011-11-021,2001,2001,1621,1898,800594.50
2011-11-011,2311,2311,2011,2014,900600.50
2011-10-311,2301,2451,2201,23115,500615.50
2011-10-281,2361,2601,2101,21513,600607.50
2011-10-271,2101,2251,2051,2206,200610
2011-10-261,1991,2151,1901,2055,200602.50
2011-10-251,2451,2451,2001,2007,600600
2011-10-241,2201,2301,2001,23017,000615
2011-10-211,2091,2171,2001,2006,900600
2011-10-201,2201,2301,2181,22612,100613
2011-10-191,2161,2251,2141,22213,800611
2011-10-181,2411,2411,2101,21120,500605.50
2011-10-171,2601,2751,2501,26021,900630
2011-10-141,2611,2791,2311,23119,600615.50
2011-10-131,3191,3291,3191,3215,000660.50
2011-10-121,3251,3331,3201,3223,600661
2011-10-111,3011,3301,3011,3225,600661
2011-10-071,2791,2991,2671,2856,900642.50
2011-10-061,2151,2491,2151,2494,900624.50
2011-10-051,2211,2511,2021,2028,700601
2011-10-041,2101,2591,2101,2215,400610.50
2011-10-031,2981,2981,2551,2554,800627.50
2011-09-301,2901,3031,2801,30010,200650
2011-09-291,1941,2901,1901,29010,600645
2011-09-281,2001,2101,1691,21011,400605
2011-09-271,1671,1981,1521,16410,000582
2011-09-261,2391,2391,1441,1449,300572
2011-09-221,2131,2401,2101,22612,500613
2011-09-211,2851,3001,2221,24127,100620.50
2011-09-201,3001,3051,2961,30022,500650
2011-09-161,2891,3191,2801,3197,900659.50
2011-09-151,2531,2891,2531,2893,800644.50
2011-09-141,2981,2981,2551,2628,400631
2011-09-131,3001,3001,2741,2804,200640
2011-09-121,2871,2941,2791,2886,000644
2011-09-091,3101,3101,2891,3033,500651.50
2011-09-081,2811,2951,2751,28023,500640
2011-09-071,2601,2771,2571,2765,600638
2011-09-061,2801,3131,2211,23216,700616
2011-09-051,3381,3391,2811,2816,900640.50
2011-09-021,3701,3841,3601,3629,500681
2011-09-011,3301,3801,3301,37528,400687.50
2011-08-311,3001,3231,2751,31228,100656
2011-08-301,2691,2921,2681,28628,300643
2011-08-291,2301,2511,2301,23914,200619.50
2011-08-261,2401,2401,2121,22610,100613
2011-08-251,2451,2651,2251,25218,200626
2011-08-241,2521,2881,2001,2189,000609
2011-08-231,1851,2291,1751,22928,500614.50
2011-08-221,2101,2451,1811,18120,900590.50
2011-08-191,2371,2651,2061,26422,500632
2011-08-181,3771,3791,2851,28843,200644
2011-08-171,3961,4071,3621,40722,600703.50
2011-08-161,4181,4291,4001,40011,200700
2011-08-151,4001,4051,4001,4035,000701.50
2011-08-121,4101,4101,3921,39725,600698.50
2011-08-111,3301,4031,3301,38827,000694
2011-08-101,4441,4801,4301,45017,400725
2011-08-091,2501,4301,2411,40129,300700.50
2011-08-081,4511,4511,3651,38436,600692
2011-08-051,4251,4931,4001,48126,900740.50
2011-08-041,5051,5461,4721,51822,700759
2011-08-031,5541,5541,5041,51323,800756.50
2011-08-021,5841,5901,5601,57512,400787.50
2011-08-011,6101,6181,5801,60215,400801
2011-07-291,6001,6391,6001,61919,900809.50
2011-07-281,6121,6401,6011,63932,400819.50
2011-07-271,6141,6191,5901,6128,600806
2011-07-261,5901,6201,5901,62017,700810
2011-07-251,5881,6051,5791,59317,000796.50
2011-07-221,5221,5851,5221,56823,400784
2011-07-211,5631,5781,5461,56213,100781
2011-07-201,5641,5641,5451,5639,400781.50
2011-07-191,5781,5851,5211,52423,800762
2011-07-151,5751,5751,5661,57012,000785
2011-07-141,5701,5841,5581,57316,300786.50
2011-07-131,5521,5921,5371,57017,000785
2011-07-121,5841,5851,5641,57518,900787.50
2011-07-111,6011,6101,5911,59715,200798.50
2011-07-081,5831,6231,5831,61359,600806.50
2011-07-071,5401,5651,5351,55921,500779.50
2011-07-061,5301,5441,5041,54024,100770
2011-07-051,5691,5751,5301,54132,600770.50
2011-07-041,5941,6061,5571,56115,200780.50
2011-07-011,6141,6151,5601,57613,300788
2011-06-301,5771,6151,5521,60528,600802.50
2011-06-291,5601,5951,5551,57632,700788
2011-06-281,5551,5681,5501,55121,200775.50
2011-06-271,5651,5651,5451,55512,900777.50
2011-06-241,5601,5701,5561,56522,000782.50
2011-06-231,5491,5611,5401,55618,400778
2011-06-221,5451,5521,5371,54929,700774.50
2011-06-211,5341,5371,5021,53531,300767.50
2011-06-201,5301,5341,5001,53441,400767
2011-06-171,5621,5661,4501,49948,600749.50
2011-06-161,5981,5981,5551,56252,900781
2011-06-151,6241,6361,6111,62462,400812
2011-06-141,5901,6181,5791,60740,800803.50
2011-06-131,5411,5701,5371,57025,200785
2011-06-101,5301,5481,5201,53719,500768.50
2011-06-091,5411,5481,5131,52110,000760.50
2011-06-081,5301,5681,5241,56333,500781.50
2011-06-071,5051,5301,4861,52025,200760
2011-06-061,4811,5151,4611,50820,500754
2011-06-031,4831,4941,4601,48130,400740.50
2011-06-021,4381,4751,4261,46022,100730
2011-06-011,5091,5131,4651,46626,200733
2011-05-311,4911,5101,4681,50028,700750
2011-05-301,4471,5181,4461,48872,000744
2011-05-271,3681,4351,3551,41742,400708.50
2011-05-261,3301,3681,3151,36838,500684
2011-05-251,3441,3441,3121,31212,000656
2011-05-241,3111,3291,3111,32033,100660
2011-05-231,3491,3491,3111,32018,300660
2011-05-201,3681,3681,3161,33828,800669
2011-05-191,3881,3881,3301,33524,000667.50
2011-05-181,3131,3701,3131,37024,800685
2011-05-171,3221,3291,3021,31124,200655.50
2011-05-161,3301,3701,3101,31876,100659
2011-05-131,2431,2471,2201,23213,300616
2011-05-121,2391,2411,2251,23215,300616
2011-05-111,2501,2571,2411,25014,300625
2011-05-101,2541,2621,2151,24330,700621.50
2011-05-091,2861,2861,2661,26614,100633
2011-05-061,2431,2851,2301,27822,600639
2011-05-021,2351,2721,2311,27026,500635
2011-04-281,2281,2361,2171,23515,000617.50
2011-04-271,2161,2301,2101,22922,900614.50
2011-04-261,2231,2251,2091,21013,500605
2011-04-251,2001,2251,2001,22427,600612
2011-04-221,1991,2231,1761,20022,400600
2011-04-211,2101,2321,1921,19248,900596
2011-04-201,1301,2051,1301,18233,700591
2011-04-191,0951,1301,0951,12741,400563.50
2011-04-181,1521,1651,1251,12531,000562.50
2011-04-151,1681,1691,1501,15227,600576
2011-04-141,1561,1811,1541,1699,700584.50
2011-04-131,1501,1791,1481,17314,600586.50
2011-04-121,1751,1771,1561,15817,600579
2011-04-111,2081,2151,1801,20014,600600
2011-04-081,1751,2211,1731,19215,300596
2011-04-071,1671,2151,1671,19825,900599
2011-04-061,1561,1801,1501,15029,200575
2011-04-051,2201,2251,1551,16143,900580.50
2011-04-041,2751,2751,2201,22337,600611.50
2011-04-011,2771,2771,2461,25830,700629
2011-03-311,3201,3201,2111,25659,800628
2011-03-301,2231,3101,2001,27064,100635
2011-03-291,1401,2131,1201,19573,400597.50
2011-03-281,1901,1901,1051,14057,600570
2011-03-251,2721,3001,1511,19499,000597
2011-03-241,3511,3511,2401,25772,200628.50
2011-03-231,3441,4091,3281,35641,500678
2011-03-221,3801,4791,3551,381135,600690.50
2011-03-181,1601,3201,1601,300102,900650
2011-03-179881,1489411,14559,900572.50
2011-03-169551,09095599880,100499
2011-03-151,1401,140940951102,900475.50
2011-03-141,1801,3791,1451,24071,000620
2011-03-111,5571,5571,5381,54516,200772.50
2011-03-101,5851,5901,5751,58516,100792.50
2011-03-091,5761,5851,5701,5837,000791.50
2011-03-081,5811,5871,5751,5757,300787.50
2011-03-071,5831,5971,5831,5888,100794
2011-03-041,6151,6221,5981,60517,900802.50
2011-03-031,5881,6141,5741,61443,800807
2011-03-021,5431,5921,5311,58933,600794.50
2011-03-011,5501,5801,5501,55325,700776.50
2011-02-281,4911,5571,4801,55031,200775
2011-02-251,4521,4791,4471,47922,600739.50
2011-02-241,4821,4901,4521,45219,200726
2011-02-231,4961,5151,4831,51023,400755
2011-02-221,5451,5451,5101,51823,000759
2011-02-211,5401,5561,5331,54514,600772.50
2011-02-181,5501,5601,5341,55119,400775.50
2011-02-171,5851,5861,5411,55243,200776
2011-02-161,6221,6221,5701,57320,100786.50
2011-02-151,5801,6201,5761,61427,300807
2011-02-141,5951,6081,5531,57357,100786.50
2011-02-101,6171,6301,5821,58537,500792.50
2011-02-091,6351,6601,6211,62138,800810.50
2011-02-081,5951,6201,5851,62036,200810
2011-02-071,5991,5991,5691,57938,600789.50
2011-02-041,5561,5601,5421,55917,900779.50
2011-02-031,5201,5411,5141,53517,000767.50
2011-02-021,5001,5151,4821,51019,600755
2011-02-011,4961,5161,4901,4968,600748
2011-01-311,4721,4861,4501,4868,100743
2011-01-281,5171,5171,4711,48119,600740.50
2011-01-271,5001,5201,4961,51822,600759
2011-01-261,4971,4991,4751,49512,800747.50
2011-01-251,4601,4881,4601,48514,400742.50
2011-01-241,4861,4861,4401,44522,600722.50
2011-01-211,4801,5391,4551,47552,500737.50
2011-01-201,5001,5151,4681,46830,000734
2011-01-191,5051,5231,4971,51517,200757.50
2011-01-181,5121,5201,4951,49625,300748
2011-01-171,5541,5791,5071,51745,600758.50
2011-01-141,5101,5651,4951,53747,600768.50
2011-01-131,5151,5241,4971,51125,600755.50
2011-01-121,5191,5311,4851,50523,900752.50
2011-01-111,4911,5081,4851,49230,600746
2011-01-071,5091,5091,4631,50135,200750.50
2011-01-061,5371,5451,4911,50942,200754.50
2011-01-051,5671,5981,5251,55917,200779.50
2011-01-041,5911,6381,5371,55419,200777

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