6908 イリソ電子工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,9104,9554,8254,84065,6002,420
2013-12-274,8604,9304,7554,88059,7002,440
2013-12-264,6704,8904,6704,86083,8002,430
2013-12-254,6604,8104,6304,665125,6002,332.50
2013-12-244,6304,7804,6104,72581,7002,362.50
2013-12-204,6004,8154,5704,700174,2002,350
2013-12-194,5004,6854,4954,640139,7002,320
2013-12-184,4004,4904,3504,48047,0002,240
2013-12-174,4004,5304,3054,36061,4002,180
2013-12-164,4304,5354,3454,43553,9002,217.50
2013-12-134,5604,5904,4554,50042,9002,250
2013-12-124,5404,6304,5204,55074,4002,275
2013-12-114,3954,5404,3954,48098,9002,240
2013-12-104,3704,3804,3054,38083,1002,190
2013-12-094,4154,4554,3654,41088,3002,205
2013-12-064,3854,4304,3554,38596,9002,192.50
2013-12-054,4004,5154,3904,430216,8002,215
2013-12-044,5404,6404,5204,540106,9002,270
2013-12-034,8304,8304,6654,69564,7002,347.50
2013-12-024,6854,8354,6354,83579,8002,417.50
2013-11-294,4504,7004,4404,685101,1002,342.50
2013-11-284,2854,6804,2854,515224,9002,257.50
2013-11-274,4254,5404,3304,35596,3002,177.50
2013-11-264,1504,5304,1454,530226,5002,265
2013-11-254,3104,3604,1504,26085,7002,130
2013-11-224,3004,3154,0604,275124,6002,137.50
2013-11-214,0204,2904,0004,280152,6002,140
2013-11-203,8804,1003,8554,065144,2002,032.50
2013-11-193,7354,0003,7103,86586,3001,932.50
2013-11-183,7653,7803,7203,75548,0001,877.50
2013-11-153,8103,8303,7453,76050,0001,880
2013-11-143,8603,8603,7703,79537,0001,897.50
2013-11-133,9053,9303,8403,84524,6001,922.50
2013-11-123,7103,9553,7003,90590,7001,952.50
2013-11-114,1504,1503,6903,795161,6001,897.50
2013-11-084,0204,1954,0154,135101,4002,067.50
2013-11-074,0204,0903,9804,07030,3002,035
2013-11-063,8904,0803,8854,03037,8002,015
2013-11-053,8503,8803,8103,84541,3001,922.50
2013-11-013,8303,8553,6303,78043,1001,890
2013-10-313,8053,9153,8003,86023,0001,930
2013-10-303,9803,9953,7853,86529,4001,932.50
2013-10-293,9953,9953,8603,92021,4001,960
2013-10-284,1054,1053,9453,98024,3001,990
2013-10-254,0954,1104,0004,01026,8002,005
2013-10-243,9104,1153,9104,11560,2002,057.50
2013-10-233,9503,9853,9003,98046,6001,990
2013-10-223,9003,9503,8653,93531,6001,967.50
2013-10-213,7853,8753,7853,85520,0001,927.50
2013-10-183,7553,8703,7553,78041,6001,890
2013-10-173,8703,9203,8003,82521,8001,912.50
2013-10-163,8603,9103,8103,88516,8001,942.50
2013-10-153,8053,9003,7953,85046,0001,925
2013-10-113,9253,9453,7853,80540,7001,902.50
2013-10-104,0654,0703,8753,92062,3001,960
2013-10-093,9054,0803,9004,06068,9002,030
2013-10-083,6303,8753,6303,86064,4001,930
2013-10-073,8003,8003,6903,70591,2001,852.50
2013-10-043,7753,8403,7153,81575,8001,907.50
2013-10-033,7353,7903,6503,70590,1001,852.50
2013-10-024,0654,1053,7153,820107,2001,910
2013-10-013,9354,2353,9354,065103,8002,032.50
2013-09-303,9654,0003,9303,96058,0001,980
2013-09-273,9404,0003,9353,99049,5001,995
2013-09-263,7853,9503,7853,92570,7001,962.50
2013-09-253,7253,9253,7153,85563,5001,927.50
2013-09-243,7853,8553,7003,79577,5001,897.50
2013-09-203,7753,8603,7253,86069,9001,930
2013-09-193,6653,8053,6303,78085,9001,890
2013-09-183,5203,6953,5003,660106,2001,830
2013-09-173,3153,5953,3153,47591,0001,737.50
2013-09-133,3653,4203,2903,31541,8001,657.50
2013-09-123,3953,4003,2703,30025,9001,650
2013-09-113,3103,4203,2853,40061,7001,700
2013-09-103,3553,3853,2503,27530,7001,637.50
2013-09-093,4203,4203,3253,35042,4001,675
2013-09-063,4353,4353,2703,35052,5001,675
2013-09-053,3603,4003,2903,40051,6001,700
2013-09-043,2553,3903,2353,29048,6001,645
2013-09-033,2703,3203,1653,25066,6001,625
2013-09-023,2103,4603,2003,27086,7001,635
2013-08-303,2253,3303,1553,28089,5001,640
2013-08-293,0153,2603,0153,155113,9001,577.50
2013-08-282,9773,0902,9602,99966,3001,499.50
2013-08-273,0003,1002,9993,03574,7001,517.50
2013-08-263,0603,1202,9613,00085,0001,500
2013-08-232,8403,0202,8073,000136,3001,500
2013-08-222,8072,8072,7692,79022,2001,395
2013-08-212,8762,8772,8202,84518,0001,422.50
2013-08-202,9012,9702,8892,91927,3001,459.50
2013-08-192,9602,9602,8772,90020,1001,450
2013-08-162,9222,9902,9152,95219,5001,476
2013-08-152,9263,0202,9002,94139,3001,470.50
2013-08-142,9252,9842,8652,88337,4001,441.50
2013-08-132,9593,0202,8912,92548,5001,462.50
2013-08-122,9703,0702,8522,878107,0001,439
2013-08-092,7352,8212,7322,82035,5001,410
2013-08-082,7402,7512,6562,70018,9001,350
2013-08-072,8492,8492,6902,69024,0001,345
2013-08-062,7912,8772,7912,85013,6001,425
2013-08-052,8502,8562,7402,83713,7001,418.50
2013-08-022,7972,8472,7792,8477,5001,423.50
2013-08-012,7792,7882,7712,78210,7001,391
2013-07-312,7952,7952,7272,7798,8001,389.50
2013-07-302,7282,7952,7032,79412,8001,397
2013-07-292,7172,7182,6862,68913,7001,344.50
2013-07-262,7352,7792,7212,74818,8001,374
2013-07-252,7452,7802,7142,77011,7001,385
2013-07-242,8002,8002,7422,74413,9001,372
2013-07-232,7842,8002,7842,79510,2001,397.50
2013-07-222,7362,8002,6552,78320,8001,391.50
2013-07-192,8162,8202,7402,74230,2001,371
2013-07-182,8272,8272,7402,74021,7001,370
2013-07-172,8842,8842,8122,82735,1001,413.50
2013-07-162,7702,8702,7702,86128,7001,430.50
2013-07-122,7552,7802,7552,78026,5001,390
2013-07-112,7702,7952,7552,78044,0001,390
2013-07-102,7062,8102,7032,78645,3001,393
2013-07-092,7202,7282,6892,70615,5001,353
2013-07-082,7462,7702,6712,69516,0001,347.50
2013-07-052,6882,7582,6402,74613,8001,373
2013-07-042,7702,7702,6412,66921,0001,334.50
2013-07-032,7182,7832,7172,78031,9001,390
2013-07-022,6102,7472,6102,74043,5001,370
2013-07-012,5892,5912,5242,5809,3001,290
2013-06-282,4602,5962,4602,58935,8001,294.50
2013-06-272,4072,4402,3502,43920,4001,219.50
2013-06-262,4802,4802,3392,35717,1001,178.50
2013-06-252,4902,5002,3512,43017,9001,215
2013-06-242,5002,5342,4672,50025,0001,250
2013-06-212,4502,5892,4492,54929,6001,274.50
2013-06-202,5402,5722,5352,55020,5001,275
2013-06-192,5612,5922,4592,56661,4001,283
2013-06-182,6002,6002,4852,56123,5001,280.50
2013-06-172,5552,6122,5552,56522,1001,282.50
2013-06-142,5532,5992,5112,55529,1001,277.50
2013-06-132,5072,5392,4652,49029,9001,245
2013-06-122,4672,5452,4672,50728,7001,253.50
2013-06-112,7502,7502,4702,50854,9001,254
2013-06-102,6162,6702,5502,65046,1001,325
2013-06-072,3012,3932,2622,31657,5001,158
2013-06-062,5002,5002,3392,350117,8001,175
2013-06-052,7802,8002,4702,59370,8001,296.50
2013-06-042,7502,7952,6852,77430,8001,387
2013-06-032,7802,9312,7502,75034,7001,375
2013-05-312,9502,9952,8252,82547,0001,412.50
2013-05-302,9402,9602,8402,86557,5001,432.50
2013-05-292,7002,9482,7002,948101,5001,474
2013-05-282,8903,1702,7892,789127,8001,394.50
2013-05-272,6902,8972,6752,78877,3001,394
2013-05-242,8503,0002,8002,890204,7001,445
2013-05-232,6002,8802,5962,780137,7001,390
2013-05-222,5602,6902,5452,680110,1001,340
2013-05-212,3332,3992,2922,39636,9001,198
2013-05-202,3752,3882,2992,33332,3001,166.50
2013-05-172,2002,4142,1982,35140,3001,175.50
2013-05-162,2302,2992,0512,29065,9001,145
2013-05-152,5302,5401,9862,29479,5001,147
2013-05-142,4022,5002,3892,48425,9001,242
2013-05-132,5002,5412,3972,39745,2001,198.50
2013-05-102,3032,4302,2762,39085,1001,195
2013-05-092,4002,4002,3482,34840,5001,174
2013-05-082,4072,4102,3002,35045,6001,175
2013-05-072,4302,4632,3802,41045,8001,205
2013-05-022,2582,4752,2582,42044,9001,210
2013-05-012,2002,2982,1952,25816,6001,129
2013-04-302,1932,3102,1772,19336,0001,096.50
2013-04-262,1622,1902,1472,17321,9001,086.50
2013-04-252,1502,1702,1482,16218,9001,081
2013-04-242,1252,1982,1252,16014,7001,080
2013-04-231,9902,1201,9882,12038,0001,060
2013-04-221,9732,0201,9701,99029,400995
2013-04-191,9601,9621,9401,96013,000980
2013-04-181,9471,9501,9321,94716,000973.50
2013-04-171,9451,9491,9241,92514,600962.50
2013-04-161,8251,9101,8201,90831,900954
2013-04-151,8701,8701,8481,8677,600933.50
2013-04-121,8301,8871,8161,85519,700927.50
2013-04-111,8591,8661,8281,85020,300925
2013-04-101,8251,8671,8251,86019,400930
2013-04-091,8361,8471,8131,83033,900915
2013-04-081,8411,8751,8121,83016,000915
2013-04-051,8251,8751,8001,80146,000900.50
2013-04-041,8221,8301,7661,80438,000902
2013-04-031,7801,8401,7771,83041,300915
2013-04-021,8411,8961,6951,76939,400884.50
2013-04-011,9081,9081,8701,87226,300936
2013-03-291,8831,9501,8721,91021,100955
2013-03-281,9341,9341,8711,92332,400961.50
2013-03-271,8601,9851,8601,95235,100976
2013-03-261,8301,8851,8211,86026,100930
2013-03-251,8811,9001,8061,84651,800923
2013-03-221,8801,9401,8801,91817,900959
2013-03-211,8901,9401,8901,91813,000959
2013-03-191,8581,9021,8311,88523,700942.50
2013-03-181,8051,8631,7851,86318,300931.50
2013-03-151,7981,8321,7981,81121,400905.50
2013-03-141,7171,7681,7171,76811,800884
2013-03-131,7001,7351,7001,71711,100858.50
2013-03-121,7401,7451,7321,7379,600868.50
2013-03-111,7001,7501,7001,74424,800872
2013-03-081,6381,6751,6381,67327,900836.50
2013-03-071,6491,6501,6311,63832,000819
2013-03-061,6291,6501,6121,64523,500822.50
2013-03-051,6501,6551,6281,62810,800814
2013-03-041,6401,6661,6151,64014,700820
2013-03-011,6341,6401,5821,64014,000820
2013-02-281,6501,6591,6321,63413,100817
2013-02-271,6551,6551,5901,63025,700815
2013-02-261,6031,6521,5881,63529,900817.50
2013-02-251,5861,6491,5711,60354,200801.50
2013-02-221,5921,6181,5111,52746,600763.50
2013-02-211,5271,5801,5111,57824,800789
2013-02-201,5201,5301,5141,52915,700764.50
2013-02-191,5001,5201,5001,51913,500759.50
2013-02-181,5261,5261,4981,5067,100753
2013-02-151,5011,5101,4861,48623,000743
2013-02-141,4761,5391,4701,53828,000769
2013-02-131,4891,4971,4591,47818,300739
2013-02-121,5001,5131,4631,48040,400740
2013-02-081,4801,4801,4361,45715,600728.50
2013-02-071,4501,4921,4501,47127,700735.50
2013-02-061,4531,4721,4331,46034,600730
2013-02-051,4451,4551,4301,44419,800722
2013-02-041,4631,4701,4411,47028,700735
2013-02-011,4801,4951,4561,45626,400728
2013-01-311,4831,4901,4711,48011,000740
2013-01-301,4761,4941,4631,4936,600746.50
2013-01-291,4611,4991,4611,4726,800736
2013-01-281,5021,5021,4621,4828,400741
2013-01-251,4961,5001,4741,49212,600746
2013-01-241,4721,4721,4501,45812,400729
2013-01-231,4801,4851,4671,47213,100736
2013-01-221,5061,5061,4661,4968,700748
2013-01-211,4631,5081,4581,50115,000750.50
2013-01-181,4501,4951,4501,49028,900745
2013-01-171,4211,4501,4201,43720,600718.50
2013-01-161,4701,4751,4231,44132,800720.50
2013-01-151,4721,4721,4401,44020,100720
2013-01-111,4101,4501,4101,41434,100707
2013-01-101,3571,4501,3571,44031,400720
2013-01-091,3501,3781,3401,37113,100685.50
2013-01-081,3991,3991,3501,35018,500675
2013-01-071,4151,4191,3981,40317,400701.50
2013-01-041,3811,3981,3801,39819,000699

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