6908 イリソ電子工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,6706,7406,6206,73059,2006,730
2017-12-286,6306,6906,5806,59038,9006,590
2017-12-276,6106,6506,5806,63042,0006,630
2017-12-266,6806,7006,5706,58042,8006,580
2017-12-256,6806,6806,5906,64043,5006,640
2017-12-226,5906,6806,5406,67063,4006,670
2017-12-216,6906,6906,5506,58087,0006,580
2017-12-206,6706,7406,6206,72096,1006,720
2017-12-196,8306,8406,5506,57096,5006,570
2017-12-186,7706,8506,7206,83055,0006,830
2017-12-156,6906,8406,6306,770127,0006,770
2017-12-146,6106,7006,5706,620155,9006,620
2017-12-136,6806,6906,5006,570150,7006,570
2017-12-126,9006,9006,6606,68097,1006,680
2017-12-116,9306,9506,7906,91075,3006,910
2017-12-086,8306,9906,8006,990110,8006,990
2017-12-076,6506,8406,6406,84088,2006,840
2017-12-066,6606,7106,5606,60098,6006,600
2017-12-056,5806,6506,5306,63075,1006,630
2017-12-046,6606,7406,5906,66085,6006,660
2017-12-016,7306,7706,5306,750138,4006,750
2017-11-306,6906,7706,5506,670184,7006,670
2017-11-297,0007,0506,7706,780137,3006,780
2017-11-287,1107,1406,9506,960129,7006,960
2017-11-277,3307,3407,0807,11091,4007,110
2017-11-247,3507,3807,1707,230122,9007,230
2017-11-227,0907,2407,0307,210122,6007,210
2017-11-217,0607,0806,9907,07083,6007,070
2017-11-206,9006,9906,8606,98094,7006,980
2017-11-176,8706,9006,7906,810109,6006,810
2017-11-166,6406,8906,6306,87099,0006,870
2017-11-156,8806,9006,6606,750143,6006,750
2017-11-136,8106,9106,7406,88089,8006,880
2017-11-106,7606,8906,7406,810107,7006,810
2017-11-096,7906,9906,7406,860144,3006,860
2017-11-086,8907,0106,8106,850199,2006,850
2017-11-076,7907,0806,7907,010268,8007,010
2017-11-066,4406,7806,4406,750237,1006,750
2017-11-026,5006,5006,3206,440111,7006,440
2017-11-016,3606,5006,3206,440154,7006,440
2017-10-316,1406,4006,1106,360213,2006,360
2017-10-306,1306,2306,1106,230140,5006,230
2017-10-276,1406,2206,0406,200121,4006,200
2017-10-266,0506,1505,9706,100111,9006,100
2017-10-255,9506,0305,9005,960157,7005,960
2017-10-245,7105,9005,6605,900110,8005,900
2017-10-235,7305,8005,6605,720175,9005,720
2017-10-205,6805,7305,6305,63092,8005,630
2017-10-195,6505,7505,6505,71084,5005,710
2017-10-185,9905,9905,6205,630175,9005,630
2017-10-175,8405,9605,8005,940128,2005,940
2017-10-165,8205,9005,7705,79079,1005,790
2017-10-135,8305,8805,7505,87083,5005,870
2017-10-125,8805,8805,7805,84051,9005,840
2017-10-115,9205,9305,7705,82058,0005,820
2017-10-105,8205,8905,7705,89076,7005,890
2017-10-065,8005,8605,7405,79085,6005,790
2017-10-055,8705,9005,7705,79071,4005,790
2017-10-046,0006,0105,8405,870145,3005,870
2017-10-036,0606,1006,0106,03093,6006,030
2017-10-025,9806,1705,9006,090231,9006,090
2017-09-295,9105,9405,8505,89077,7005,890
2017-09-285,9505,9805,8105,910185,1005,910
2017-09-275,8505,9305,7905,89091,0005,890
2017-09-265,8605,8705,7905,82063,6005,820
2017-09-255,7805,9605,7805,910152,0005,910
2017-09-225,8505,9105,7305,760171,1005,760
2017-09-216,0306,0305,8005,860201,5005,860
2017-09-206,1006,1005,9506,020171,0006,020
2017-09-196,1906,1906,0206,060226,9006,060
2017-09-155,9506,1905,9506,170303,5006,170
2017-09-146,0606,2205,9906,150147,6006,150
2017-09-136,0306,2006,0306,100237,4006,100
2017-09-125,9905,9905,8305,980292,8005,980
2017-09-115,7206,1005,6705,960347,0005,960
2017-09-085,6605,6605,5005,540134,1005,540
2017-09-075,6805,8505,5605,670263,0005,670
2017-09-065,2105,6305,1605,620289,2005,620
2017-09-055,2805,2805,0505,12094,0005,120
2017-09-045,3605,3605,1905,27055,1005,270
2017-09-015,4205,4205,2905,38093,8005,380
2017-08-315,4105,5405,3805,41087,4005,410
2017-08-305,5205,5405,3305,43093,4005,430
2017-08-295,2105,4805,1205,450146,7005,450
2017-08-2810,55010,66010,44010,59028,6005,295
2017-08-2510,54010,64010,48010,56028,0005,280
2017-08-2410,38010,51010,37010,50023,1005,250
2017-08-2310,46010,57010,34010,38030,3005,190
2017-08-2210,11010,47010,01010,46060,6005,230
2017-08-2110,30010,45010,30010,40027,3005,200
2017-08-1810,20010,46010,17010,31036,0005,155
2017-08-1710,50010,63010,29010,35056,7005,175
2017-08-1610,71010,79010,48010,50043,0005,250
2017-08-1510,30010,79010,30010,77086,5005,385
2017-08-1410,27010,37010,19010,35071,6005,175
2017-08-1010,41010,65010,39010,42046,8005,210
2017-08-0910,60010,63010,32010,42069,6005,210
2017-08-0810,88011,04010,62010,65099,3005,325
2017-08-0710,65010,79010,41010,780106,3005,390
2017-08-049,82011,2309,82010,790437,1005,395
2017-08-039,88010,0709,7009,820188,1004,910
2017-08-029,2309,5909,2309,59080,2004,795
2017-08-019,5009,5709,1809,29086,7004,645
2017-07-319,3909,5609,3509,50057,6004,750
2017-07-289,5109,5509,3909,44053,0004,720
2017-07-279,3109,6309,3109,54082,1004,770
2017-07-269,3009,3409,1609,23063,2004,615
2017-07-259,4509,4509,3209,34027,5004,670
2017-07-249,4109,4109,2409,37031,5004,685
2017-07-219,3209,5209,3209,47054,2004,735
2017-07-209,2309,4409,2309,39048,1004,695
2017-07-199,2609,2809,1809,23041,7004,615
2017-07-189,2209,3309,1609,28049,8004,640
2017-07-149,2109,3009,1409,29056,8004,645
2017-07-139,1609,3709,1009,26082,0004,630
2017-07-129,0509,1908,9909,03057,3004,515
2017-07-118,9809,0208,8808,96081,8004,480
2017-07-108,8709,0908,8408,91042,2004,455
2017-07-078,6508,8908,5908,88072,0004,440
2017-07-068,7608,8608,7108,73040,7004,365
2017-07-058,6408,7808,5608,76079,0004,380
2017-07-048,8408,8808,6808,72058,3004,360
2017-07-038,8908,9708,6808,790140,0004,395
2017-06-308,9009,0708,8609,04050,7004,520
2017-06-299,0609,1209,0209,08035,7004,540
2017-06-289,2709,2709,0509,06040,2004,530
2017-06-279,2209,3609,1809,31045,2004,655
2017-06-269,1509,2409,0609,22051,6004,610
2017-06-239,2309,3009,1409,17077,3004,585
2017-06-229,3409,3709,1909,20099,2004,600
2017-06-219,2309,5909,2309,290144,8004,645
2017-06-209,0009,3808,9809,380102,3004,690
2017-06-198,7708,9208,7208,89062,8004,445
2017-06-169,0209,0508,6608,730154,8004,365
2017-06-158,8609,1608,7809,140218,6004,570
2017-06-148,9008,9708,7008,70069,0004,350
2017-06-139,1409,1408,7008,810119,1004,405
2017-06-129,0609,2708,9709,210135,9004,605
2017-06-098,8609,2308,8209,040155,2004,520
2017-06-088,8308,9608,8008,85075,7004,425
2017-06-078,8808,8908,7808,86070,4004,430
2017-06-068,8008,8008,6808,73062,8004,365
2017-06-058,8608,8908,7608,80050,2004,400
2017-06-028,5808,8208,5608,80070,3004,400
2017-06-018,7508,8208,6408,73055,9004,365
2017-05-318,5308,6908,5108,62089,4004,310
2017-05-308,2808,4408,2208,41051,2004,205
2017-05-298,4008,4008,2208,25054,3004,125
2017-05-268,4908,4908,2708,33050,4004,165
2017-05-258,2908,5008,2708,41078,2004,205
2017-05-248,2108,2908,1608,29028,8004,145
2017-05-238,3108,3408,1808,21043,3004,105
2017-05-228,2608,2808,1308,22061,3004,110
2017-05-198,1508,2308,1008,12047,2004,060
2017-05-187,9908,1207,9908,10066,1004,050
2017-05-178,0708,2508,0508,23086,0004,115
2017-05-168,0108,0907,9308,03050,0004,015
2017-05-157,9408,0207,8907,91083,5003,955
2017-05-128,2708,2808,0808,15057,8004,075
2017-05-118,1508,3408,1508,270111,2004,135
2017-05-107,5008,4107,5008,120376,1004,060
2017-05-097,3007,3407,2507,31041,8003,655
2017-05-087,1207,3407,1207,29093,0003,645
2017-05-027,0507,1207,0407,05035,8003,525
2017-05-017,0007,1307,0007,04041,6003,520
2017-04-287,0507,1707,0207,05066,9003,525
2017-04-276,9007,1406,8607,000245,4003,500
2017-04-266,9607,0706,8406,970123,6003,485
2017-04-256,8006,9006,6306,860172,9003,430
2017-04-246,5606,5906,4306,45051,3003,225
2017-04-216,3206,4706,3206,44059,7003,220
2017-04-206,3006,3506,2406,32074,7003,160
2017-04-196,4206,4706,2906,300104,0003,150
2017-04-186,5206,6006,4106,44037,6003,220
2017-04-176,3906,5106,3906,43038,6003,215
2017-04-146,4406,5906,4306,48079,7003,240
2017-04-136,6106,6206,4506,54064,0003,270
2017-04-126,5206,6606,5206,62074,2003,310
2017-04-116,7006,7006,5706,62053,1003,310
2017-04-106,6806,7906,6506,70089,6003,350
2017-04-076,7406,7606,5806,64058,8003,320
2017-04-066,7906,8006,6206,65046,0003,325
2017-04-056,9006,9206,7706,80052,3003,400
2017-04-047,0207,0206,7806,85059,0003,425
2017-04-037,1407,1707,0407,08054,8003,540
2017-03-317,2907,4107,1407,140102,2003,570
2017-03-307,2507,3107,1607,19039,9003,595
2017-03-297,2407,3007,1607,20054,7003,600
2017-03-287,0607,2707,0307,27053,5003,635
2017-03-277,0407,0906,9207,03055,7003,515
2017-03-247,0007,1406,9707,04047,6003,520
2017-03-236,9507,0406,8807,03033,6003,515
2017-03-226,9907,0806,9306,96039,3003,480
2017-03-217,0507,1107,0007,04035,6003,520
2017-03-176,9807,1406,9607,040294,1003,520
2017-03-167,1707,1707,0107,13065,5003,565
2017-03-157,2207,2907,1607,19037,8003,595
2017-03-147,1007,2107,0507,18024,4003,590
2017-03-137,0707,2307,0707,10032,3003,550
2017-03-107,1307,3107,0707,22078,2003,610
2017-03-096,9507,1206,9507,08042,9003,540
2017-03-087,0307,0306,9006,95038,4003,475
2017-03-076,9807,0206,9306,98034,6003,490
2017-03-067,1007,1406,9807,01060,7003,505
2017-03-036,9407,1106,9007,070103,3003,535
2017-03-026,9406,9506,8306,940127,0003,470
2017-03-016,7906,8806,7006,840107,4003,420
2017-02-286,9106,9906,6906,690131,4003,345
2017-02-277,0407,0706,9406,95082,2003,475
2017-02-247,0807,1507,0207,08056,4003,540
2017-02-237,1507,2307,0607,12076,6003,560
2017-02-227,1507,1907,0907,17085,5003,585
2017-02-217,1007,1807,0207,07086,7003,535
2017-02-207,1007,1907,0707,14050,5003,570
2017-02-177,1507,1907,0507,160101,9003,580
2017-02-167,1807,3007,1607,30035,7003,650
2017-02-157,2507,3207,1607,18060,0003,590
2017-02-147,2707,3807,1707,19064,7003,595
2017-02-137,2507,3407,2107,290111,9003,645
2017-02-107,0307,2107,0207,18061,5003,590
2017-02-096,8107,0806,8106,980114,6003,490
2017-02-086,7206,9606,7206,790142,4003,395
2017-02-076,4506,7306,4306,68072,5003,340
2017-02-066,3006,5206,1906,480106,9003,240
2017-02-036,2206,3106,1406,20054,4003,100
2017-02-026,3306,3706,2406,28043,6003,140
2017-02-016,2406,3106,1806,25046,5003,125
2017-01-316,2706,3506,2206,32068,2003,160
2017-01-306,6606,6606,2806,370110,0003,185
2017-01-276,6906,7406,5606,66072,1003,330
2017-01-266,7206,7506,6206,68048,6003,340
2017-01-256,6506,7006,6306,67036,4003,335
2017-01-246,5906,6506,5306,62034,8003,310
2017-01-236,6006,6306,5106,59018,2003,295
2017-01-206,6306,7006,6206,64024,1003,320
2017-01-196,5906,6806,5906,62021,1003,310
2017-01-186,5906,6506,5306,63012,1003,315
2017-01-176,6806,7106,6006,64020,5003,320
2017-01-166,7606,7906,6606,71019,3003,355
2017-01-136,7006,8106,6806,79036,6003,395
2017-01-126,7806,8706,7506,79038,1003,395
2017-01-116,8406,9406,7606,87045,8003,435
2017-01-106,8206,9406,7806,85034,5003,425
2017-01-066,8306,9406,8206,86034,5003,430
2017-01-056,9107,0406,8606,96054,9003,480
2017-01-046,6906,9106,6706,91030,8003,455

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