6908 イリソ電子工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	6,600	6,720	6,560	6,690	25,200	3,345
2016-12-29	6,710	6,790	6,580	6,630	43,300	3,315
2016-12-28	6,700	6,810	6,640	6,810	41,700	3,405
2016-12-27	6,720	6,800	6,630	6,730	54,700	3,365
2016-12-26	6,580	6,690	6,570	6,660	46,200	3,330
2016-12-22	6,550	6,550	6,400	6,470	51,100	3,235
2016-12-21	6,550	6,550	6,430	6,500	49,600	3,250
2016-12-20	6,690	6,700	6,470	6,490	61,600	3,245
2016-12-19	6,670	6,680	6,560	6,640	53,500	3,320
2016-12-16	6,880	6,900	6,740	6,770	38,800	3,385
2016-12-15	6,820	6,890	6,770	6,840	49,800	3,420
2016-12-14	6,890	6,920	6,760	6,820	32,400	3,410
2016-12-13	6,890	6,890	6,700	6,870	39,800	3,435
2016-12-12	6,970	6,970	6,870	6,940	35,500	3,470
2016-12-09	6,870	6,880	6,790	6,870	36,700	3,435
2016-12-08	6,810	6,820	6,720	6,780	16,900	3,390
2016-12-07	6,740	6,840	6,680	6,710	37,900	3,355
2016-12-06	6,760	6,860	6,670	6,690	82,000	3,345
2016-12-05	6,640	6,720	6,600	6,690	63,000	3,345
2016-12-02	6,710	6,790	6,560	6,640	46,600	3,320
2016-12-01	6,730	6,900	6,700	6,740	71,000	3,370
2016-11-30	6,770	6,770	6,660	6,730	30,000	3,365
2016-11-29	6,670	6,750	6,640	6,690	42,800	3,345
2016-11-28	6,750	6,820	6,530	6,610	53,500	3,305
2016-11-25	6,680	6,820	6,600	6,650	61,300	3,325
2016-11-24	6,580	6,750	6,560	6,640	62,900	3,320
2016-11-22	6,600	6,620	6,510	6,520	28,700	3,260
2016-11-21	6,470	6,620	6,470	6,610	40,300	3,305
2016-11-18	6,530	6,620	6,470	6,570	51,100	3,285
2016-11-17	6,400	6,520	6,370	6,500	41,700	3,250
2016-11-16	6,370	6,470	6,330	6,430	70,600	3,215
2016-11-15	6,170	6,330	6,130	6,320	91,300	3,160
2016-11-14	5,930	6,140	5,930	6,130	51,200	3,065
2016-11-11	5,980	6,050	5,780	5,830	34,100	2,915
2016-11-10	5,910	6,080	5,850	5,980	46,300	2,990
2016-11-09	6,040	6,140	5,640	5,720	62,200	2,860
2016-11-08	6,070	6,150	6,040	6,060	27,100	3,030
2016-11-07	6,100	6,230	6,100	6,150	35,500	3,075
2016-11-04	6,000	6,100	5,980	6,030	83,700	3,015
2016-11-02	5,730	6,370	5,730	6,070	206,000	3,035
2016-11-01	5,870	5,910	5,750	5,830	68,600	2,915
2016-10-31	5,970	5,980	5,780	5,780	59,000	2,890
2016-10-28	5,950	6,000	5,850	5,910	55,500	2,955
2016-10-27	5,720	5,920	5,670	5,890	79,700	2,945
2016-10-26	5,720	5,740	5,660	5,720	29,800	2,860
2016-10-25	5,690	5,750	5,620	5,660	62,500	2,830
2016-10-24	5,670	5,740	5,590	5,630	61,700	2,815
2016-10-21	5,800	5,840	5,620	5,640	85,400	2,820
2016-10-20	5,700	5,810	5,700	5,780	94,800	2,890
2016-10-19	5,580	5,720	5,550	5,660	62,700	2,830
2016-10-18	5,470	5,640	5,450	5,550	58,800	2,775
2016-10-17	5,410	5,470	5,370	5,430	32,200	2,715
2016-10-14	5,400	5,460	5,370	5,440	42,300	2,720
2016-10-13	5,490	5,580	5,400	5,420	49,600	2,710
2016-10-12	5,470	5,500	5,430	5,430	42,200	2,715
2016-10-11	5,520	5,590	5,500	5,520	40,300	2,760
2016-10-07	5,480	5,600	5,460	5,590	45,100	2,795
2016-10-06	5,500	5,570	5,390	5,520	120,300	2,760
2016-10-05	5,600	5,630	5,500	5,500	54,300	2,750
2016-10-04	5,480	5,610	5,420	5,540	76,400	2,770
2016-10-03	5,470	5,470	5,360	5,440	62,800	2,720
2016-09-30	5,470	5,500	5,390	5,390	78,600	2,695
2016-09-29	5,490	5,560	5,430	5,520	92,400	2,760
2016-09-28	5,490	5,500	5,370	5,420	62,300	2,710
2016-09-27	5,260	5,510	5,250	5,460	79,100	2,730
2016-09-26	5,440	5,460	5,320	5,360	66,500	2,680
2016-09-23	5,500	5,510	5,250	5,440	189,400	2,720
2016-09-21	5,520	5,650	5,290	5,610	135,000	2,805
2016-09-20	5,820	5,930	5,520	5,550	115,800	2,775
2016-09-16	5,700	5,940	5,700	5,930	32,200	2,965
2016-09-15	5,750	5,790	5,670	5,680	27,400	2,840
2016-09-14	5,830	5,840	5,720	5,750	46,000	2,875
2016-09-13	5,970	6,040	5,860	5,880	50,100	2,940
2016-09-12	6,090	6,120	5,970	6,060	61,400	3,030
2016-09-09	6,130	6,210	6,060	6,190	32,400	3,095
2016-09-08	6,050	6,160	6,030	6,090	37,600	3,045
2016-09-07	6,120	6,170	6,010	6,070	56,900	3,035
2016-09-06	6,180	6,270	6,180	6,200	43,000	3,100
2016-09-05	6,170	6,300	6,170	6,260	66,100	3,130
2016-09-02	6,200	6,200	6,070	6,130	49,100	3,065
2016-09-01	6,160	6,240	6,130	6,200	31,600	3,100
2016-08-31	6,160	6,240	6,100	6,110	107,800	3,055
2016-08-30	6,110	6,200	6,100	6,160	37,700	3,080
2016-08-29	6,130	6,230	6,120	6,210	49,000	3,105
2016-08-26	5,960	6,130	5,950	6,030	47,600	3,015
2016-08-25	6,120	6,120	5,930	5,950	51,600	2,975
2016-08-24	6,190	6,270	6,010	6,080	48,900	3,040
2016-08-23	6,070	6,240	6,070	6,210	80,100	3,105
2016-08-22	5,930	6,130	5,930	6,070	94,500	3,035
2016-08-19	5,790	6,020	5,790	5,930	97,000	2,965
2016-08-18	5,740	5,970	5,690	5,880	154,700	2,940
2016-08-17	5,530	5,710	5,510	5,640	65,100	2,820
2016-08-16	5,520	5,580	5,460	5,510	30,100	2,755
2016-08-15	5,490	5,600	5,490	5,550	25,400	2,775
2016-08-12	5,550	5,570	5,480	5,540	53,300	2,770
2016-08-10	5,630	5,630	5,500	5,540	67,600	2,770
2016-08-09	5,490	5,660	5,490	5,530	51,400	2,765
2016-08-08	5,350	5,620	5,300	5,590	102,800	2,795
2016-08-05	5,330	5,430	5,200	5,250	106,500	2,625
2016-08-04	5,190	5,410	5,150	5,410	106,200	2,705
2016-08-03	5,410	5,600	4,970	5,190	265,300	2,595
2016-08-02	5,940	6,030	5,800	5,910	173,200	2,955
2016-08-01	5,930	5,940	5,750	5,750	156,000	2,875
2016-07-29	6,070	6,180	5,830	6,040	158,900	3,020
2016-07-28	6,230	6,290	5,930	6,000	550,200	3,000
2016-07-27	6,310	6,370	6,180	6,230	139,400	3,115
2016-07-26	6,240	6,290	6,070	6,170	95,800	3,085
2016-07-25	6,400	6,420	6,200	6,240	97,100	3,120
2016-07-22	6,350	6,380	6,280	6,340	75,700	3,170
2016-07-21	6,300	6,390	6,240	6,320	121,300	3,160
2016-07-20	6,260	6,300	6,160	6,230	81,500	3,115
2016-07-19	6,200	6,320	6,180	6,260	126,200	3,130
2016-07-15	6,180	6,200	6,090	6,200	59,700	3,100
2016-07-14	6,070	6,250	6,070	6,200	84,800	3,100
2016-07-13	6,130	6,250	6,120	6,160	126,100	3,080
2016-07-12	6,000	6,190	5,990	6,110	84,000	3,055
2016-07-11	5,910	6,090	5,910	6,030	86,800	3,015
2016-07-08	5,850	6,060	5,780	5,910	133,600	2,955
2016-07-07	5,870	5,890	5,740	5,800	72,800	2,900
2016-07-06	5,980	6,000	5,750	5,870	57,900	2,935
2016-07-05	6,150	6,160	6,010	6,070	46,600	3,035
2016-07-04	5,990	6,260	5,930	6,240	115,400	3,120
2016-07-01	5,800	5,940	5,760	5,920	35,100	2,960
2016-06-30	5,720	5,820	5,640	5,690	69,900	2,845
2016-06-29	5,830	5,850	5,690	5,720	68,500	2,860
2016-06-28	5,680	5,740	5,560	5,640	33,100	2,820
2016-06-27	5,630	5,830	5,500	5,790	53,700	2,895
2016-06-24	6,150	6,210	5,470	5,630	81,000	2,815
2016-06-23	5,850	6,150	5,840	6,150	50,500	3,075
2016-06-22	6,030	6,050	5,900	5,940	27,400	2,970
2016-06-21	5,880	6,050	5,770	6,050	53,000	3,025
2016-06-20	6,000	6,050	5,880	5,880	54,100	2,940
2016-06-17	5,710	5,890	5,660	5,860	94,800	2,930
2016-06-16	6,000	6,010	5,690	5,710	71,400	2,855
2016-06-15	5,830	6,070	5,790	6,060	62,100	3,030
2016-06-14	6,080	6,110	5,930	5,930	59,200	2,965
2016-06-13	6,000	6,180	5,940	6,100	87,300	3,050
2016-06-10	6,110	6,210	6,000	6,160	55,700	3,080
2016-06-09	6,150	6,160	6,070	6,150	58,700	3,075
2016-06-08	6,140	6,140	5,940	6,070	58,300	3,035
2016-06-07	6,130	6,280	6,090	6,110	71,200	3,055
2016-06-06	5,870	6,200	5,790	6,170	131,000	3,085
2016-06-03	6,180	6,270	5,990	6,040	104,600	3,020
2016-06-02	6,400	6,420	6,180	6,290	401,600	3,145
2016-06-01	6,350	6,640	6,340	6,430	178,000	3,215
2016-05-31	6,200	6,420	6,200	6,350	98,600	3,175
2016-05-30	6,190	6,320	6,150	6,190	97,400	3,095
2016-05-27	6,090	6,190	6,060	6,190	64,500	3,095
2016-05-26	6,130	6,150	6,050	6,120	132,900	3,060
2016-05-25	6,120	6,160	6,040	6,040	164,900	3,020
2016-05-24	6,230	6,390	6,080	6,150	188,400	3,075
2016-05-23	5,960	6,280	5,960	6,260	216,400	3,130
2016-05-20	6,080	6,150	5,960	6,020	127,500	3,010
2016-05-19	6,040	6,350	6,020	6,180	184,900	3,090
2016-05-18	6,170	6,280	5,950	6,050	113,900	3,025
2016-05-17	5,770	6,470	5,770	6,310	328,300	3,155
2016-05-16	5,810	6,060	5,810	5,870	34,100	2,935
2016-05-13	5,960	6,110	5,770	5,980	76,700	2,990
2016-05-12	6,090	6,160	5,790	6,160	110,700	3,080
2016-05-11	5,750	6,150	5,650	6,110	155,500	3,055
2016-05-10	5,400	5,860	5,300	5,800	227,300	2,900
2016-05-09	5,300	5,300	5,230	5,300	84,200	2,650
2016-05-06	4,765	4,795	4,565	4,600	83,700	2,300
2016-05-02	5,200	5,200	4,810	4,835	62,700	2,417.50
2016-04-28	5,360	5,500	5,220	5,340	78,500	2,670
2016-04-27	5,350	5,350	5,180	5,220	20,600	2,610
2016-04-26	5,330	5,330	5,030	5,240	49,300	2,620
2016-04-25	5,310	5,420	5,270	5,330	34,200	2,665
2016-04-22	5,340	5,340	5,140	5,300	60,600	2,650
2016-04-21	5,240	5,350	5,190	5,340	26,900	2,670
2016-04-20	5,070	5,250	5,070	5,160	24,900	2,580
2016-04-19	5,130	5,170	5,030	5,150	27,900	2,575
2016-04-18	4,970	5,090	4,940	4,960	24,200	2,480
2016-04-15	5,210	5,250	5,160	5,170	29,500	2,585
2016-04-14	5,120	5,240	5,120	5,210	30,500	2,605
2016-04-13	5,030	5,280	5,000	5,090	58,900	2,545
2016-04-12	4,670	5,050	4,655	5,010	67,700	2,505
2016-04-11	4,710	4,760	4,580	4,740	58,200	2,370
2016-04-08	4,680	4,950	4,680	4,850	69,100	2,425
2016-04-07	4,725	4,910	4,725	4,830	92,900	2,415
2016-04-06	4,745	4,750	4,605	4,715	107,400	2,357.50
2016-04-05	5,000	5,020	4,780	4,835	109,100	2,417.50
2016-04-04	5,350	5,360	5,020	5,090	138,400	2,545
2016-04-01	5,510	5,550	5,350	5,400	57,200	2,700
2016-03-31	5,520	5,750	5,520	5,580	130,200	2,790
2016-03-30	5,160	5,450	5,160	5,440	100,900	2,720
2016-03-29	5,280	5,400	5,120	5,260	113,300	2,630
2016-03-28	4,820	5,420	4,820	5,300	258,700	2,650
2016-03-25	4,835	4,970	4,775	4,960	83,800	2,480
2016-03-24	4,900	4,980	4,825	4,825	26,600	2,412.50
2016-03-23	4,970	5,130	4,890	4,890	47,800	2,445
2016-03-22	4,995	5,100	4,960	4,965	47,000	2,482.50
2016-03-18	5,110	5,140	4,950	4,955	39,600	2,477.50
2016-03-17	5,150	5,310	5,090	5,110	57,800	2,555
2016-03-16	4,920	5,140	4,820	5,050	47,500	2,525
2016-03-15	5,040	5,100	5,010	5,020	46,800	2,510
2016-03-14	5,300	5,390	5,140	5,140	44,400	2,570
2016-03-11	4,900	5,180	4,890	5,140	22,800	2,570
2016-03-10	4,950	5,040	4,915	5,030	20,100	2,515
2016-03-09	4,950	4,950	4,820	4,930	21,300	2,465
2016-03-08	5,140	5,240	4,940	4,950	51,600	2,475
2016-03-07	5,400	5,410	5,130	5,130	53,400	2,565
2016-03-04	5,090	5,550	5,050	5,200	134,400	2,600
2016-03-03	4,825	4,960	4,785	4,880	42,100	2,440
2016-03-02	4,685	4,880	4,660	4,845	59,500	2,422.50
2016-03-01	4,580	4,680	4,430	4,585	86,300	2,292.50
2016-02-29	4,505	4,610	4,460	4,525	54,800	2,262.50
2016-02-26	4,260	4,460	4,255	4,410	79,700	2,205
2016-02-25	4,325	4,410	4,160	4,255	114,800	2,127.50
2016-02-24	4,415	4,455	4,280	4,365	74,400	2,182.50
2016-02-23	4,420	4,525	4,410	4,480	34,800	2,240
2016-02-22	4,550	4,555	4,440	4,455	73,200	2,227.50
2016-02-19	4,740	4,805	4,620	4,660	40,700	2,330
2016-02-18	4,830	4,910	4,780	4,810	23,400	2,405
2016-02-17	4,720	4,905	4,650	4,770	36,100	2,385
2016-02-16	4,800	4,940	4,730	4,760	32,400	2,380
2016-02-15	4,895	4,975	4,685	4,800	48,800	2,400
2016-02-12	4,500	4,635	4,370	4,545	71,200	2,272.50
2016-02-10	4,775	4,890	4,630	4,775	119,700	2,387.50
2016-02-09	4,910	4,915	4,605	4,635	99,000	2,317.50
2016-02-08	4,700	5,240	4,650	5,010	249,800	2,505
2016-02-05	5,170	5,250	5,000	5,180	48,000	2,590
2016-02-04	5,320	5,440	5,260	5,320	24,300	2,660
2016-02-03	5,530	5,610	5,270	5,330	75,100	2,665
2016-02-02	5,700	5,760	5,640	5,700	41,300	2,850
2016-02-01	5,730	5,870	5,630	5,750	113,000	2,875
2016-01-29	5,740	5,790	5,530	5,730	88,600	2,865
2016-01-28	5,920	5,970	5,610	5,640	58,000	2,820
2016-01-27	6,090	6,090	5,930	5,970	30,700	2,985
2016-01-26	5,950	6,110	5,860	5,890	47,600	2,945
2016-01-25	6,000	6,170	6,000	6,160	94,700	3,080
2016-01-22	5,830	5,950	5,800	5,900	95,400	2,950
2016-01-21	5,900	6,290	5,660	5,660	175,800	2,830
2016-01-20	6,100	6,320	5,920	6,000	189,300	3,000
2016-01-19	5,770	5,940	5,660	5,930	59,600	2,965
2016-01-18	5,550	5,780	5,550	5,720	27,000	2,860
2016-01-15	5,890	6,060	5,700	5,760	33,900	2,880
2016-01-14	5,790	5,920	5,710	5,880	38,300	2,940
2016-01-13	5,890	6,120	5,870	6,040	39,000	3,020
2016-01-12	6,060	6,180	5,890	5,990	50,700	2,995
2016-01-08	6,200	6,300	6,080	6,240	78,500	3,120
2016-01-07	6,350	6,380	6,240	6,310	48,900	3,155
2016-01-06	6,610	6,610	6,170	6,320	58,000	3,160
2016-01-05	6,480	6,490	6,340	6,460	43,300	3,230
2016-01-04	6,630	6,750	6,450	6,510	46,000	3,255

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