6908 イリソ電子工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,341	1,353	1,315	1,353	22,300	676.50
2012-12-27	1,344	1,374	1,330	1,340	25,700	670
2012-12-26	1,300	1,338	1,287	1,329	42,000	664.50
2012-12-25	1,265	1,274	1,252	1,274	23,400	637
2012-12-21	1,221	1,259	1,221	1,238	14,900	619
2012-12-20	1,251	1,251	1,203	1,221	31,500	610.50
2012-12-19	1,250	1,260	1,244	1,258	30,000	629
2012-12-18	1,265	1,266	1,238	1,257	25,200	628.50
2012-12-17	1,303	1,310	1,260	1,282	20,100	641
2012-12-14	1,280	1,296	1,261	1,290	27,600	645
2012-12-13	1,296	1,299	1,256	1,270	18,800	635
2012-12-12	1,247	1,298	1,205	1,295	32,200	647.50
2012-12-11	1,227	1,248	1,219	1,240	9,800	620
2012-12-10	1,247	1,262	1,203	1,227	23,700	613.50
2012-12-07	1,220	1,270	1,220	1,260	19,200	630
2012-12-06	1,200	1,226	1,182	1,216	29,700	608
2012-12-05	1,205	1,210	1,195	1,205	18,600	602.50
2012-12-04	1,196	1,202	1,183	1,201	8,500	600.50
2012-12-03	1,225	1,227	1,197	1,207	12,800	603.50
2012-11-30	1,220	1,220	1,193	1,216	11,500	608
2012-11-29	1,198	1,225	1,190	1,225	15,300	612.50
2012-11-28	1,189	1,189	1,170	1,179	13,400	589.50
2012-11-27	1,200	1,217	1,189	1,189	6,600	594.50
2012-11-26	1,218	1,222	1,186	1,200	22,900	600
2012-11-22	1,193	1,228	1,185	1,222	44,000	611
2012-11-21	1,129	1,162	1,120	1,160	20,100	580
2012-11-20	1,150	1,160	1,095	1,105	25,600	552.50
2012-11-19	1,076	1,125	1,072	1,120	33,600	560
2012-11-16	1,050	1,070	1,040	1,062	18,800	531
2012-11-15	1,016	1,034	1,013	1,029	14,100	514.50
2012-11-14	1,046	1,050	1,022	1,029	5,400	514.50
2012-11-13	1,059	1,076	1,038	1,055	20,600	527.50
2012-11-12	1,021	1,030	1,016	1,016	11,600	508
2012-11-09	1,050	1,050	1,010	1,020	26,200	510
2012-11-08	1,057	1,075	1,055	1,055	20,800	527.50
2012-11-07	1,076	1,076	1,054	1,061	21,800	530.50
2012-11-06	1,077	1,087	1,065	1,065	24,100	532.50
2012-11-05	1,070	1,096	1,070	1,080	13,800	540
2012-11-02	1,090	1,090	1,069	1,070	11,000	535
2012-11-01	1,090	1,090	1,051	1,060	19,100	530
2012-10-31	1,098	1,107	1,085	1,107	11,200	553.50
2012-10-30	1,091	1,101	1,060	1,090	18,700	545
2012-10-29	1,090	1,119	1,090	1,110	10,900	555
2012-10-26	1,070	1,097	1,064	1,095	13,000	547.50
2012-10-25	1,077	1,085	1,055	1,070	18,500	535
2012-10-24	1,080	1,105	1,080	1,094	16,600	547
2012-10-23	1,127	1,127	1,107	1,115	12,200	557.50
2012-10-22	1,110	1,140	1,070	1,107	11,800	553.50
2012-10-19	1,070	1,120	1,070	1,119	15,700	559.50
2012-10-18	1,023	1,065	1,020	1,060	20,700	530
2012-10-17	1,010	1,030	1,010	1,017	14,700	508.50
2012-10-16	1,006	1,010	1,000	1,007	21,200	503.50
2012-10-15	1,003	1,007	1,003	1,004	8,500	502
2012-10-12	1,007	1,020	1,005	1,007	7,600	503.50
2012-10-11	1,005	1,033	999	1,005	29,900	502.50
2012-10-10	1,040	1,040	1,026	1,027	9,300	513.50
2012-10-09	1,060	1,060	1,041	1,048	22,200	524
2012-10-05	1,020	1,041	1,020	1,034	21,800	517
2012-10-04	1,011	1,023	1,005	1,015	32,200	507.50
2012-10-03	1,055	1,058	1,003	1,015	59,000	507.50
2012-10-02	1,084	1,090	1,055	1,055	15,200	527.50
2012-10-01	1,113	1,113	1,084	1,090	7,600	545
2012-09-28	1,109	1,124	1,099	1,113	13,600	556.50
2012-09-27	1,102	1,114	1,084	1,103	11,200	551.50
2012-09-26	1,102	1,119	1,102	1,110	18,500	555
2012-09-25	1,130	1,138	1,103	1,120	29,300	560
2012-09-24	1,201	1,201	1,146	1,155	16,700	577.50
2012-09-21	1,205	1,214	1,180	1,201	20,000	600.50
2012-09-20	1,211	1,211	1,190	1,200	16,300	600
2012-09-19	1,212	1,218	1,201	1,204	15,300	602
2012-09-18	1,234	1,241	1,210	1,218	14,000	609
2012-09-14	1,202	1,250	1,176	1,250	27,600	625
2012-09-13	1,142	1,250	1,142	1,200	19,500	600
2012-09-12	1,180	1,180	1,136	1,141	17,000	570.50
2012-09-11	1,200	1,200	1,161	1,165	3,500	582.50
2012-09-10	1,176	1,220	1,154	1,210	10,400	605
2012-09-07	1,151	1,189	1,151	1,166	8,100	583
2012-09-06	1,175	1,184	1,138	1,138	18,200	569
2012-09-05	1,178	1,195	1,178	1,185	3,300	592.50
2012-09-04	1,202	1,208	1,195	1,199	7,600	599.50
2012-09-03	1,258	1,260	1,200	1,206	10,400	603
2012-08-31	1,255	1,260	1,250	1,258	9,000	629
2012-08-30	1,291	1,291	1,251	1,258	11,500	629
2012-08-29	1,299	1,299	1,280	1,280	7,800	640
2012-08-28	1,271	1,299	1,268	1,299	12,200	649.50
2012-08-27	1,266	1,277	1,266	1,271	9,800	635.50
2012-08-24	1,260	1,288	1,255	1,265	9,400	632.50
2012-08-23	1,260	1,268	1,256	1,260	19,800	630
2012-08-22	1,270	1,279	1,267	1,270	3,800	635
2012-08-21	1,270	1,272	1,266	1,271	3,000	635.50
2012-08-20	1,299	1,299	1,270	1,271	5,700	635.50
2012-08-17	1,289	1,290	1,278	1,278	4,500	639
2012-08-16	1,278	1,280	1,262	1,270	5,800	635
2012-08-15	1,300	1,300	1,257	1,261	7,200	630.50
2012-08-14	1,301	1,304	1,295	1,299	6,900	649.50
2012-08-13	1,350	1,394	1,301	1,303	15,800	651.50
2012-08-10	1,280	1,345	1,275	1,344	7,100	672
2012-08-09	1,290	1,290	1,275	1,285	9,800	642.50
2012-08-08	1,279	1,297	1,276	1,288	8,500	644
2012-08-07	1,290	1,295	1,276	1,276	8,400	638
2012-08-06	1,320	1,320	1,283	1,290	5,800	645
2012-08-03	1,282	1,330	1,275	1,325	5,900	662.50
2012-08-02	1,282	1,293	1,280	1,281	4,900	640.50
2012-08-01	1,285	1,295	1,271	1,282	12,300	641
2012-07-31	1,320	1,320	1,272	1,275	31,100	637.50
2012-07-30	1,319	1,357	1,317	1,318	6,800	659
2012-07-27	1,328	1,328	1,300	1,311	9,900	655.50
2012-07-26	1,252	1,310	1,252	1,310	8,100	655
2012-07-25	1,296	1,310	1,291	1,291	2,300	645.50
2012-07-24	1,300	1,311	1,297	1,299	11,500	649.50
2012-07-23	1,310	1,316	1,307	1,308	7,500	654
2012-07-20	1,310	1,320	1,306	1,312	10,200	656
2012-07-19	1,319	1,322	1,307	1,309	14,000	654.50
2012-07-18	1,315	1,343	1,308	1,319	6,800	659.50
2012-07-17	1,350	1,350	1,300	1,315	4,600	657.50
2012-07-13	1,353	1,377	1,348	1,356	8,000	678
2012-07-12	1,400	1,416	1,352	1,360	15,900	680
2012-07-11	1,461	1,461	1,395	1,395	17,600	697.50
2012-07-10	1,485	1,485	1,463	1,463	4,900	731.50
2012-07-09	1,495	1,495	1,485	1,485	2,100	742.50
2012-07-06	1,490	1,498	1,480	1,498	8,100	749
2012-07-05	1,501	1,509	1,476	1,492	21,300	746
2012-07-04	1,507	1,514	1,495	1,501	6,300	750.50
2012-07-03	1,502	1,515	1,502	1,504	4,000	752
2012-07-02	1,530	1,530	1,500	1,502	8,400	751
2012-06-29	1,521	1,530	1,510	1,523	14,400	761.50
2012-06-28	1,555	1,570	1,511	1,521	12,600	760.50
2012-06-27	1,455	1,529	1,455	1,525	10,200	762.50
2012-06-26	1,523	1,523	1,483	1,483	9,600	741.50
2012-06-25	1,578	1,583	1,530	1,536	9,700	768
2012-06-22	1,520	1,549	1,520	1,549	4,300	774.50
2012-06-21	1,550	1,550	1,514	1,521	12,700	760.50
2012-06-20	1,565	1,567	1,520	1,523	10,800	761.50
2012-06-19	1,575	1,575	1,532	1,555	4,700	777.50
2012-06-18	1,544	1,595	1,535	1,535	11,200	767.50
2012-06-15	1,495	1,513	1,483	1,499	6,300	749.50
2012-06-14	1,496	1,499	1,475	1,499	10,700	749.50
2012-06-13	1,500	1,508	1,479	1,499	6,000	749.50
2012-06-12	1,520	1,522	1,500	1,508	10,000	754
2012-06-11	1,543	1,543	1,506	1,508	12,700	754
2012-06-08	1,529	1,529	1,503	1,505	10,600	752.50
2012-06-07	1,540	1,540	1,491	1,501	15,300	750.50
2012-06-06	1,460	1,528	1,456	1,497	17,800	748.50
2012-06-05	1,504	1,515	1,457	1,500	10,000	750
2012-06-04	1,525	1,525	1,450	1,490	18,800	745
2012-06-01	1,540	1,549	1,514	1,535	20,900	767.50
2012-05-31	1,474	1,561	1,455	1,560	20,000	780
2012-05-30	1,528	1,528	1,463	1,480	8,900	740
2012-05-29	1,489	1,530	1,460	1,530	11,700	765
2012-05-28	1,458	1,530	1,440	1,529	10,000	764.50
2012-05-25	1,470	1,470	1,444	1,450	9,200	725
2012-05-24	1,450	1,495	1,450	1,490	7,200	745
2012-05-23	1,492	1,496	1,422	1,440	13,800	720
2012-05-22	1,510	1,538	1,476	1,500	10,400	750
2012-05-21	1,460	1,492	1,452	1,492	3,600	746
2012-05-18	1,490	1,490	1,431	1,483	10,000	741.50
2012-05-17	1,415	1,536	1,410	1,500	27,100	750
2012-05-16	1,445	1,460	1,410	1,415	19,800	707.50
2012-05-15	1,490	1,490	1,430	1,440	47,700	720
2012-05-14	1,515	1,540	1,511	1,520	32,500	760
2012-05-11	1,543	1,600	1,543	1,600	15,600	800
2012-05-10	1,560	1,571	1,560	1,570	600	785
2012-05-09	1,552	1,594	1,552	1,594	2,200	797
2012-05-08	1,590	1,610	1,585	1,600	4,700	800
2012-05-07	1,622	1,625	1,585	1,607	5,700	803.50
2012-05-02	1,633	1,633	1,600	1,625	4,600	812.50
2012-05-01	1,637	1,637	1,600	1,627	3,600	813.50
2012-04-27	1,635	1,645	1,605	1,639	7,600	819.50
2012-04-26	1,620	1,620	1,586	1,612	6,300	806
2012-04-25	1,533	1,616	1,533	1,612	14,100	806
2012-04-24	1,555	1,561	1,518	1,520	10,800	760
2012-04-23	1,608	1,609	1,570	1,572	7,800	786
2012-04-20	1,578	1,624	1,578	1,614	4,900	807
2012-04-19	1,642	1,642	1,592	1,594	4,600	797
2012-04-18	1,600	1,642	1,600	1,640	5,500	820
2012-04-17	1,588	1,600	1,570	1,575	7,600	787.50
2012-04-16	1,654	1,654	1,585	1,600	9,500	800
2012-04-13	1,594	1,659	1,590	1,659	13,900	829.50
2012-04-12	1,636	1,640	1,568	1,580	17,700	790
2012-04-11	1,660	1,660	1,631	1,636	8,600	818
2012-04-10	1,650	1,661	1,648	1,659	8,400	829.50
2012-04-09	1,610	1,661	1,610	1,650	2,600	825
2012-04-06	1,671	1,671	1,642	1,642	10,900	821
2012-04-05	1,654	1,708	1,630	1,699	30,500	849.50
2012-04-04	1,710	1,721	1,661	1,663	24,700	831.50
2012-04-03	1,720	1,771	1,710	1,727	52,000	863.50
2012-04-02	1,739	1,739	1,696	1,729	18,700	864.50
2012-03-30	1,690	1,696	1,661	1,696	14,100	848
2012-03-29	1,685	1,730	1,685	1,695	17,100	847.50
2012-03-28	1,645	1,724	1,637	1,711	18,900	855.50
2012-03-27	1,620	1,650	1,620	1,650	28,600	825
2012-03-26	1,620	1,625	1,570	1,610	12,800	805
2012-03-23	1,590	1,625	1,587	1,613	24,400	806.50
2012-03-22	1,570	1,597	1,562	1,596	17,400	798
2012-03-21	1,521	1,550	1,517	1,550	22,200	775
2012-03-19	1,536	1,550	1,526	1,530	11,400	765
2012-03-16	1,558	1,560	1,536	1,559	4,000	779.50
2012-03-15	1,532	1,560	1,530	1,560	9,100	780
2012-03-14	1,507	1,560	1,503	1,560	22,100	780
2012-03-13	1,500	1,500	1,492	1,500	8,100	750
2012-03-12	1,490	1,510	1,467	1,500	8,900	750
2012-03-09	1,513	1,519	1,491	1,491	10,800	745.50
2012-03-08	1,525	1,526	1,480	1,500	6,600	750
2012-03-07	1,485	1,525	1,476	1,525	14,800	762.50
2012-03-06	1,523	1,523	1,505	1,520	4,600	760
2012-03-05	1,475	1,535	1,471	1,530	13,200	765
2012-03-02	1,477	1,495	1,474	1,494	5,800	747
2012-03-01	1,520	1,520	1,452	1,460	11,300	730
2012-02-29	1,530	1,539	1,480	1,500	10,000	750
2012-02-28	1,508	1,540	1,508	1,534	10,400	767
2012-02-27	1,552	1,579	1,548	1,555	17,900	777.50
2012-02-24	1,499	1,550	1,483	1,543	32,600	771.50
2012-02-23	1,415	1,484	1,415	1,484	20,700	742
2012-02-22	1,411	1,415	1,400	1,415	7,200	707.50
2012-02-21	1,421	1,430	1,414	1,419	5,800	709.50
2012-02-20	1,420	1,450	1,418	1,440	7,000	720
2012-02-17	1,390	1,449	1,390	1,449	34,000	724.50
2012-02-16	1,372	1,390	1,372	1,390	10,100	695
2012-02-15	1,385	1,385	1,356	1,372	12,000	686
2012-02-14	1,351	1,378	1,350	1,376	12,500	688
2012-02-13	1,320	1,355	1,320	1,349	19,900	674.50
2012-02-10	1,318	1,318	1,290	1,291	3,600	645.50
2012-02-09	1,339	1,345	1,293	1,304	4,500	652
2012-02-08	1,323	1,337	1,320	1,330	12,500	665
2012-02-07	1,280	1,309	1,270	1,309	11,700	654.50
2012-02-06	1,255	1,279	1,235	1,262	7,600	631
2012-02-03	1,249	1,273	1,213	1,255	9,600	627.50
2012-02-02	1,316	1,316	1,225	1,279	15,900	639.50
2012-02-01	1,320	1,320	1,302	1,320	5,200	660
2012-01-31	1,254	1,320	1,254	1,320	11,600	660
2012-01-30	1,305	1,307	1,270	1,291	14,400	645.50
2012-01-27	1,250	1,310	1,247	1,310	14,900	655
2012-01-26	1,323	1,360	1,274	1,274	22,300	637
2012-01-25	1,241	1,345	1,241	1,340	27,200	670
2012-01-24	1,258	1,282	1,258	1,268	13,800	634
2012-01-23	1,239	1,258	1,225	1,250	20,300	625
2012-01-20	1,125	1,220	1,125	1,210	25,100	605
2012-01-19	1,089	1,170	1,089	1,139	44,500	569.50
2012-01-18	1,072	1,085	1,057	1,063	14,600	531.50
2012-01-17	1,075	1,092	1,075	1,090	5,100	545
2012-01-16	1,076	1,100	1,071	1,071	8,400	535.50
2012-01-13	1,116	1,116	1,080	1,080	12,500	540
2012-01-12	1,116	1,116	1,090	1,105	15,400	552.50
2012-01-11	1,088	1,120	1,085	1,105	15,600	552.50
2012-01-10	1,087	1,088	1,070	1,088	6,100	544
2012-01-06	1,120	1,120	1,096	1,097	11,100	548.50
2012-01-05	1,152	1,152	1,125	1,137	8,200	568.50
2012-01-04	1,180	1,180	1,153	1,162	5,400	581

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