6908 イリソ電子工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,0704,1203,9954,07066,1004,070
2018-12-273,9854,1253,9604,11080,9004,110
2018-12-263,8403,9353,7703,84588,8003,845
2018-12-253,9003,9703,7803,81097,2003,810
2018-12-214,0704,1253,9754,040129,6004,040
2018-12-204,0004,1453,9804,000125,5004,000
2018-12-194,0304,1504,0304,10089,1004,100
2018-12-184,1054,1254,0204,03095,0004,030
2018-12-174,2104,3154,2004,25053,6004,250
2018-12-144,3654,3654,2654,28074,2004,280
2018-12-134,2854,3804,2354,36562,9004,365
2018-12-124,2704,3604,2304,25567,9004,255
2018-12-114,1904,2554,1504,240122,2004,240
2018-12-104,3004,3004,1254,145107,7004,145
2018-12-074,4104,4554,3104,420142,8004,420
2018-12-064,5204,5504,3054,360137,9004,360
2018-12-054,7004,7404,5604,595148,0004,595
2018-12-044,9905,0304,8304,84080,5004,840
2018-12-035,0305,0904,9454,96075,0004,960
2018-11-304,8905,0404,8854,975112,0004,975
2018-11-294,8504,9104,8304,86096,2004,860
2018-11-284,7454,8304,7454,82077,0004,820
2018-11-274,6804,7554,6654,74572,3004,745
2018-11-264,5454,6504,5004,570125,8004,570
2018-11-224,6704,7104,5204,575142,7004,575
2018-11-214,5604,7404,5504,68086,5004,680
2018-11-204,7004,7104,6354,69597,3004,695
2018-11-194,7204,8504,6954,79568,6004,795
2018-11-164,6504,7404,6104,690143,7004,690
2018-11-154,7004,7554,6704,70567,1004,705
2018-11-144,7304,8254,7104,73595,4004,735
2018-11-134,8254,8404,6854,730142,4004,730
2018-11-124,9705,1304,9154,995186,0004,995
2018-11-095,2105,2304,9555,020240,2005,020
2018-11-085,0505,1905,0305,170294,4005,170
2018-11-075,0005,1304,8904,910347,4004,910
2018-11-065,0005,2305,0005,130290,5005,130
2018-11-054,6604,9654,4754,895640,1004,895
2018-11-025,0405,1604,9855,090294,6005,090
2018-11-014,7955,0804,7655,060233,9005,060
2018-10-314,6004,7754,5754,775160,5004,775
2018-10-304,5004,6104,4804,540420,0004,540
2018-10-294,6004,6254,4904,520208,7004,520
2018-10-264,7004,7504,5154,585211,8004,585
2018-10-254,8604,8854,6954,700221,6004,700
2018-10-245,1305,1504,9905,100110,5005,100
2018-10-235,1205,2105,0905,110131,1005,110
2018-10-225,1005,3005,1005,270135,6005,270
2018-10-195,3605,4005,2105,260152,4005,260
2018-10-185,5305,5505,4205,460143,6005,460
2018-10-175,5705,6705,5605,63075,4005,630
2018-10-165,6105,6305,4905,58097,6005,580
2018-10-155,7705,7805,6305,640109,9005,640
2018-10-125,6505,8105,6105,780111,1005,780
2018-10-115,7805,7905,6605,750131,0005,750
2018-10-105,8506,0205,7805,980126,1005,980
2018-10-096,0906,0905,6905,750128,8005,750
2018-10-055,9906,1405,9106,090129,9006,090
2018-10-046,0006,0805,8606,010159,3006,010
2018-10-035,9005,9305,6705,75080,6005,750
2018-10-026,0306,1005,9305,96071,4005,960
2018-10-015,9506,0405,8805,96056,0005,960
2018-09-285,9406,0705,9105,96069,7005,960
2018-09-276,0006,0705,9005,91065,4005,910
2018-09-265,9706,0205,9406,00046,5006,000
2018-09-255,9105,9905,7705,99082,7005,990
2018-09-215,6605,9405,6605,930113,1005,930
2018-09-206,0306,0405,8505,92077,1005,920
2018-09-196,0106,0705,8406,030111,5006,030
2018-09-185,9006,0305,8105,97058,9005,970
2018-09-145,7305,9205,7305,90077,5005,900
2018-09-135,8105,9105,6105,67079,4005,670
2018-09-125,8905,9305,7205,81096,6005,810
2018-09-115,7005,8805,6805,83093,7005,830
2018-09-105,5405,6805,5205,60074,3005,600
2018-09-075,7105,7205,5205,59094,1005,590
2018-09-065,7805,8005,6705,75038,0005,750
2018-09-055,8805,9805,6905,810134,6005,810
2018-09-046,0706,1405,9805,98077,8005,980
2018-09-036,2706,2706,0306,10088,9006,100
2018-08-316,1406,3206,1106,27072,6006,270
2018-08-306,2306,2406,1206,15068,2006,150
2018-08-296,2006,2206,1406,18035,9006,180
2018-08-286,1406,2106,1106,17066,3006,170
2018-08-276,0606,1006,0206,08076,0006,080
2018-08-246,1106,1406,0406,06044,5006,060
2018-08-236,1106,1205,9806,04029,2006,040
2018-08-226,0106,1005,9706,06053,3006,060
2018-08-215,9406,0305,8905,97060,8005,970
2018-08-206,0606,0605,9605,98063,3005,980
2018-08-176,0606,1206,0306,07038,7006,070
2018-08-166,0306,0905,9206,07064,9006,070
2018-08-156,1706,1806,0406,13046,7006,130
2018-08-146,0506,1506,0306,13069,1006,130
2018-08-136,2606,2705,9806,02083,0006,020
2018-08-106,4406,4806,1906,280151,6006,280
2018-08-096,2306,4206,2006,350125,0006,350
2018-08-086,2106,4206,1706,370180,8006,370
2018-08-075,7906,1405,7906,140136,6006,140
2018-08-065,9105,9205,7405,770104,6005,770
2018-08-036,1806,1805,9406,010224,6006,010
2018-08-026,4006,5206,3006,310102,4006,310
2018-08-016,5706,5706,3806,44075,9006,440
2018-07-316,5306,5706,4306,52073,3006,520
2018-07-306,7806,7806,6006,63046,8006,630
2018-07-276,6906,7906,6406,76046,6006,760
2018-07-266,5506,6906,5106,68043,1006,680
2018-07-256,5006,5306,4206,45057,4006,450
2018-07-246,6206,6806,5406,56063,2006,560
2018-07-236,5406,6506,5306,53047,0006,530
2018-07-206,7006,7106,5606,63042,3006,630
2018-07-196,7606,8706,6806,70059,4006,700
2018-07-186,8006,9206,7506,83065,9006,830
2018-07-176,5806,7706,5506,71054,0006,710
2018-07-136,4506,6306,4506,57069,2006,570
2018-07-126,3406,3506,2306,310133,3006,310
2018-07-116,5106,5106,3106,35074,4006,350
2018-07-106,5806,6006,5006,52061,0006,520
2018-07-096,5106,5506,4406,54047,1006,540
2018-07-066,4806,5506,4206,50053,6006,500
2018-07-056,4306,4806,3806,42074,9006,420
2018-07-046,5606,5606,3306,46057,2006,460
2018-07-036,6406,6706,5306,61060,2006,610
2018-07-026,7406,9506,6806,68068,3006,680
2018-06-296,7906,7906,5806,69051,4006,690
2018-06-286,6806,8206,5606,81078,8006,810
2018-06-276,5906,7906,5806,62071,9006,620
2018-06-266,5206,5906,4006,59072,2006,590
2018-06-256,5306,5406,3306,42071,0006,420
2018-06-226,0506,5505,9806,540343,2006,540
2018-06-216,5706,6506,4806,550100,7006,550
2018-06-206,4806,5306,2406,430125,7006,430
2018-06-196,6706,6806,4206,470109,4006,470
2018-06-186,8406,8606,6606,74061,3006,740
2018-06-156,9306,9306,7906,84084,0006,840
2018-06-147,0507,0506,9206,93045,0006,930
2018-06-137,1007,1507,0307,06044,9007,060
2018-06-127,1007,1407,0607,12042,8007,120
2018-06-117,1007,1307,0407,11025,7007,110
2018-06-087,0807,1707,0807,10055,6007,100
2018-06-077,0007,1206,9707,11054,9007,110
2018-06-066,9907,0206,9407,00045,4007,000
2018-06-056,9007,0106,8906,99050,2006,990
2018-06-046,9106,9606,8706,92062,4006,920
2018-06-016,7606,8506,7106,80053,5006,800
2018-05-316,7506,8206,6706,76096,8006,760
2018-05-306,7606,7806,6706,71083,6006,710
2018-05-296,8006,8306,7006,79051,4006,790
2018-05-286,8306,8806,7706,82065,2006,820
2018-05-256,8806,9006,7506,75061,3006,750
2018-05-246,9607,0006,8706,89052,7006,890
2018-05-237,0507,1307,0007,01078,3007,010
2018-05-227,1107,1607,0307,05040,1007,050
2018-05-217,0607,1707,0607,10045,3007,100
2018-05-187,2007,2107,0507,06077,3007,060
2018-05-177,2307,2707,1807,21049,4007,210
2018-05-167,1907,2407,1007,20087,6007,200
2018-05-157,0707,1807,0507,15088,9007,150
2018-05-146,9807,0206,9106,97041,1006,970
2018-05-116,8107,0106,8106,95078,3006,950
2018-05-106,6706,8006,5306,79078,8006,790
2018-05-096,3106,7406,3106,550206,8006,550
2018-05-086,7906,9006,6106,81096,1006,810
2018-05-077,0407,0406,7106,710143,8006,710
2018-05-027,1007,1407,0207,02070,4007,020
2018-05-017,0007,1306,9807,060124,4007,060
2018-04-276,9206,9806,8806,94092,6006,940
2018-04-266,9206,9406,7706,88088,2006,880
2018-04-256,8206,9206,7406,83083,1006,830
2018-04-246,5806,8706,5506,780119,3006,780
2018-04-236,4906,5406,4606,48031,7006,480
2018-04-206,5806,6206,5206,54046,5006,540
2018-04-196,6806,7506,6406,67048,9006,670
2018-04-186,4806,6806,4306,65083,7006,650
2018-04-176,5806,6406,4206,45066,6006,450
2018-04-166,5706,6506,5206,60047,3006,600
2018-04-136,5606,6006,5306,53032,0006,530
2018-04-126,5406,6706,5106,54074,6006,540
2018-04-116,4706,5106,3706,47065,3006,470
2018-04-106,4806,5506,3706,44088,6006,440
2018-04-096,5506,5706,4306,48060,2006,480
2018-04-066,5806,7006,5006,530138,1006,530
2018-04-056,6306,6806,5406,59091,5006,590
2018-04-046,6306,6806,4606,48086,4006,480
2018-04-036,5006,6006,4806,58070,5006,580
2018-03-306,4806,5706,4606,53055,9006,530
2018-03-296,4406,4706,3106,41070,1006,410
2018-03-286,2606,3206,1006,270123,3006,270
2018-03-276,1506,4206,1406,420131,9006,420
2018-03-266,0006,1005,8106,090127,7006,090
2018-03-236,2606,3006,0506,080142,4006,080
2018-03-226,5206,6206,4906,54078,6006,540
2018-03-206,4806,5906,3606,530265,6006,530
2018-03-196,5606,6006,4806,50094,6006,500
2018-03-166,7206,7606,6306,65057,4006,650
2018-03-156,7006,7606,6106,670142,7006,670
2018-03-146,7906,8906,6806,700106,4006,700
2018-03-136,7006,9206,6306,830351,1006,830
2018-03-126,6406,7806,5706,760217,2006,760
2018-03-096,5006,5706,4406,540116,2006,540
2018-03-086,3906,6006,3506,470154,2006,470
2018-03-076,4406,5406,3706,380131,2006,380
2018-03-066,3006,6906,3006,540214,8006,540
2018-03-056,8606,9106,5906,62050,8006,620
2018-03-026,7306,9006,7306,84048,3006,840
2018-03-017,1307,1306,8406,93083,8006,930
2018-02-287,1607,3307,1507,150104,5007,150
2018-02-277,1107,1506,9707,12069,7007,120
2018-02-267,0007,0806,9307,01051,6007,010
2018-02-236,9206,9906,9006,98035,2006,980
2018-02-226,8706,9606,8206,91057,3006,910
2018-02-216,8006,9906,7806,95063,3006,950
2018-02-206,9706,9706,7606,80072,0006,800
2018-02-196,8806,9806,8106,97049,0006,970
2018-02-166,8006,9206,7906,87075,8006,870
2018-02-156,6806,8206,6806,70065,5006,700
2018-02-146,8306,9006,6306,72088,1006,720
2018-02-136,7907,0406,7206,860202,5006,860
2018-02-096,4406,7506,4406,740139,0006,740
2018-02-086,6306,8406,6206,690166,2006,690
2018-02-076,6906,7706,6006,730153,9006,730
2018-02-066,6906,7106,1206,290158,3006,290
2018-02-056,7506,9106,5506,910220,9006,910
2018-02-027,2307,3507,1707,300151,6007,300
2018-02-016,9707,2806,9507,270150,0007,270
2018-01-316,8807,0106,8806,90094,8006,900
2018-01-307,0707,1206,8706,910107,8006,910
2018-01-297,0507,1407,0007,060112,1007,060
2018-01-267,1007,1807,0007,03090,3007,030
2018-01-257,2007,2407,0707,08083,7007,080
2018-01-247,3407,3607,2507,27055,9007,270
2018-01-237,3507,3907,2807,37072,1007,370
2018-01-227,4807,4807,3207,35056,0007,350
2018-01-197,2507,4307,2107,410102,5007,410
2018-01-187,2807,3507,1407,15098,3007,150
2018-01-177,0907,2307,0907,18049,4007,180
2018-01-167,1107,1807,0307,14067,2007,140
2018-01-157,1807,2607,1207,20058,2007,200
2018-01-127,0707,2307,0707,17074,3007,170
2018-01-116,9807,1506,8807,130128,0007,130
2018-01-107,0407,0906,9706,98073,4006,980
2018-01-097,0807,1307,0107,06078,3007,060
2018-01-056,8507,0506,8207,010128,5007,010
2018-01-046,8306,8706,7306,82086,7006,820

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