6908 イリソ電子工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,8654,8804,7904,84079,6004,840
2019-12-274,9304,9654,8604,93568,3004,935
2019-12-264,8904,9754,8904,93060,8004,930
2019-12-254,9655,0104,9154,91553,4004,915
2019-12-244,9504,9854,9204,93559,0004,935
2019-12-235,0605,0604,9754,98044,8004,980
2019-12-205,1005,1004,9705,000106,9005,000
2019-12-195,0805,0905,0205,03055,6005,030
2019-12-185,1205,1505,0105,12084,4005,120
2019-12-175,1205,1705,0705,16070,3005,160
2019-12-165,0805,1405,0505,12054,5005,120
2019-12-135,0805,1105,0505,08072,0005,080
2019-12-125,1505,1505,0405,040105,5005,040
2019-12-115,2805,3005,1705,21061,7005,210
2019-12-105,2005,3705,1605,31099,1005,310
2019-12-095,4205,4405,3805,40038,0005,400
2019-12-065,3905,5105,3405,40064,9005,400
2019-12-055,3905,4505,3805,42055,0005,420
2019-12-045,3405,4205,2605,39092,2005,390
2019-12-035,2105,3105,1905,31053,0005,310
2019-12-025,2905,3305,2705,30041,7005,300
2019-11-295,3105,3105,2105,25043,0005,250
2019-11-285,3105,3505,3005,31023,5005,310
2019-11-275,2705,3305,2105,31054,3005,310
2019-11-265,3005,3505,2405,27098,0005,270
2019-11-255,2705,3105,2105,22050,7005,220
2019-11-225,1005,1405,0405,08067,3005,080
2019-11-215,0605,1505,0005,13075,1005,130
2019-11-205,1905,2405,1205,14060,1005,140
2019-11-195,2205,2605,1505,24059,1005,240
2019-11-185,2505,3305,2205,23051,7005,230
2019-11-155,2205,3005,1705,27038,8005,270
2019-11-145,3205,3205,1805,24057,4005,240
2019-11-135,3505,5105,3405,350108,7005,350
2019-11-125,3905,4205,2605,34066,2005,340
2019-11-115,6405,6805,3905,42091,7005,420
2019-11-085,7605,8205,6705,72099,1005,720
2019-11-075,6805,7905,5605,660133,1005,660
2019-11-065,2005,6405,2005,580259,0005,580
2019-11-055,1805,5105,1805,490126,5005,490
2019-11-015,3105,3505,2805,32070,6005,320
2019-10-315,5005,5205,3705,41052,3005,410
2019-10-305,5305,5605,4205,500140,4005,500
2019-10-295,4205,6205,4105,570151,2005,570
2019-10-285,4205,4705,3605,36082,7005,360
2019-10-255,4505,4805,4005,46043,0005,460
2019-10-245,5505,5505,4105,45057,2005,450
2019-10-235,4405,5105,3705,50066,2005,500
2019-10-215,3405,4105,3205,38041,9005,380
2019-10-185,2605,4005,2505,30095,2005,300
2019-10-175,1605,2005,1105,18042,8005,180
2019-10-165,1505,2605,1505,18066,6005,180
2019-10-155,1705,1805,0305,090101,2005,090
2019-10-115,0005,0404,9255,02055,0005,020
2019-10-104,9705,0004,8754,99073,9004,990
2019-10-094,9154,9554,8754,95567,5004,955
2019-10-085,0105,0504,9605,01058,7005,010
2019-10-074,9555,0104,9354,96056,7004,960
2019-10-044,9605,0204,9454,96556,2004,965
2019-10-035,0205,0604,9855,01083,9005,010
2019-10-025,2505,2705,1205,19073,9005,190
2019-10-015,1805,3905,1805,33078,1005,330
2019-09-305,1705,2205,1205,18053,9005,180
2019-09-275,2805,2805,1005,16047,3005,160
2019-09-265,4005,4005,2305,26067,7005,260
2019-09-255,2705,3305,2105,24056,3005,240
2019-09-245,1905,2805,1605,20048,1005,200
2019-09-205,3205,3205,2205,22064,2005,220
2019-09-195,4005,4705,3005,30063,9005,300
2019-09-185,4205,4905,3605,40071,8005,400
2019-09-175,3705,3805,2905,35032,3005,350
2019-09-135,4005,4005,2505,37079,8005,370
2019-09-125,2505,3905,1705,350119,3005,350
2019-09-114,9955,0904,9755,09072,9005,090
2019-09-104,9905,0104,9104,94560,6004,945
2019-09-094,9054,9654,8804,96049,0004,960
2019-09-064,8804,9254,7904,895102,6004,895
2019-09-054,8905,0304,8554,890111,3004,890
2019-09-044,8754,8854,7954,82055,4004,820
2019-09-034,9104,9404,8554,88045,1004,880
2019-09-025,0005,1004,8954,96062,1004,960
2019-08-304,9805,1004,9605,09071,3005,090
2019-08-294,8704,9304,7304,91582,2004,915
2019-08-285,0405,0504,8154,885125,3004,885
2019-08-275,0505,1505,0405,09050,7005,090
2019-08-265,0205,0904,9704,99061,4004,990
2019-08-235,1405,1805,1005,16051,6005,160
2019-08-225,1705,1705,0905,13035,4005,130
2019-08-215,1305,1605,0405,09042,9005,090
2019-08-205,1005,2005,0505,18060,2005,180
2019-08-195,0905,2105,0805,13068,0005,130
2019-08-165,1405,1805,0305,03056,0005,030
2019-08-155,0405,2005,0305,18072,5005,180
2019-08-145,1605,2605,1305,14079,2005,140
2019-08-134,9155,1004,9005,06091,0005,060
2019-08-095,0405,1405,0005,06095,7005,060
2019-08-084,8855,0204,8154,990116,5004,990
2019-08-074,8754,9954,8304,955132,4004,955
2019-08-064,7604,9704,6604,900118,9004,900
2019-08-054,7905,0504,6104,970239,8004,970
2019-08-024,9404,9454,8154,825104,4004,825
2019-08-015,1005,1005,0005,03078,9005,030
2019-07-315,1505,1905,0005,00061,4005,000
2019-07-305,0805,1605,0305,11079,3005,110
2019-07-295,1705,1805,0205,10071,1005,100
2019-07-265,2805,2805,1705,21047,5005,210
2019-07-255,2905,3305,2605,31045,2005,310
2019-07-245,1905,2405,1405,23044,4005,230
2019-07-235,1005,1805,1005,15037,3005,150
2019-07-225,0305,1005,0105,08051,7005,080
2019-07-194,9455,0704,9255,07046,0005,070
2019-07-185,0305,0604,9354,945115,2004,945
2019-07-175,1005,1405,0305,10078,0005,100
2019-07-165,2305,2905,1805,18043,4005,180
2019-07-125,4005,4005,2405,27050,2005,270
2019-07-115,4505,4905,4105,42027,1005,420
2019-07-105,3805,4905,3605,45058,3005,450
2019-07-095,4605,5105,3905,41050,1005,410
2019-07-085,5105,5605,4405,45040,1005,450
2019-07-055,5505,6005,5105,58037,9005,580
2019-07-045,5505,5905,5105,57034,0005,570
2019-07-035,6105,6305,5305,58071,3005,580
2019-07-025,6605,6905,6205,66063,3005,660
2019-07-015,5505,6305,4905,63088,1005,630
2019-06-285,3605,4705,3605,42075,8005,420
2019-06-275,3405,4305,3305,41068,3005,410
2019-06-265,2705,3705,2505,26043,6005,260
2019-06-255,3305,4405,3005,34055,0005,340
2019-06-245,3305,3905,3105,39039,3005,390
2019-06-215,4205,4205,3405,41072,5005,410
2019-06-205,3905,4105,3105,38050,9005,380
2019-06-195,1805,4205,1705,360102,8005,360
2019-06-185,2305,3105,0405,05093,6005,050
2019-06-175,3305,3405,2105,26056,5005,260
2019-06-145,2905,3905,2405,35075,4005,350
2019-06-135,4005,4005,2705,29057,2005,290
2019-06-125,4905,5505,4505,45063,9005,450
2019-06-115,3305,4805,3005,45066,2005,450
2019-06-105,2505,4105,2405,38092,8005,380
2019-06-075,3005,3105,1605,18078,2005,180
2019-06-065,1905,2105,1305,16053,5005,160
2019-06-055,1405,2605,1305,16059,2005,160
2019-06-044,7355,0704,7355,040144,9005,040
2019-06-034,8004,8554,6854,735131,7004,735
2019-05-315,1405,1404,9254,940105,7004,940
2019-05-305,1605,1605,0105,130105,7005,130
2019-05-295,0605,1305,0205,06068,3005,060
2019-05-285,1205,3505,0805,160122,9005,160
2019-05-275,1205,1805,0605,12041,4005,120
2019-05-245,0705,1905,0405,15072,0005,150
2019-05-235,2805,2905,1305,18075,8005,180
2019-05-225,3205,3905,2305,30056,9005,300
2019-05-215,2605,2605,1005,150106,5005,150
2019-05-205,5005,5005,3105,34057,9005,340
2019-05-175,4505,5205,3905,43076,1005,430
2019-05-165,5105,5105,2505,31081,5005,310
2019-05-155,3705,4305,3305,42070,2005,420
2019-05-145,1205,3404,9805,32088,2005,320
2019-05-135,5405,5405,1805,220133,2005,220
2019-05-105,2905,6705,2905,560152,3005,560
2019-05-095,4105,5305,3005,320169,4005,320
2019-05-085,4105,4705,2705,310187,4005,310
2019-05-075,8505,8505,5605,59079,6005,590
2019-04-265,6805,7605,5905,760120,4005,760
2019-04-255,7505,7805,7205,77062,5005,770
2019-04-245,8605,8605,7305,75051,3005,750
2019-04-235,8905,8905,7605,81045,5005,810
2019-04-225,8905,9305,7905,84059,3005,840
2019-04-195,7805,8505,7605,85035,8005,850
2019-04-185,8005,8005,6905,71038,0005,710
2019-04-175,6705,8005,6605,78070,8005,780
2019-04-165,6205,6805,5605,66064,3005,660
2019-04-155,7405,7405,6405,69051,0005,690
2019-04-125,4805,5805,4605,57068,2005,570
2019-04-115,5005,5705,4605,47045,6005,470
2019-04-105,5305,6205,4905,58056,1005,580
2019-04-095,6605,6905,5405,65071,0005,650
2019-04-085,6505,6905,5705,59072,6005,590
2019-04-055,7005,8105,6005,680127,8005,680
2019-04-045,6405,7905,6405,700193,6005,700
2019-04-035,4505,6705,4505,600142,1005,600
2019-04-025,4405,4805,3405,380135,4005,380
2019-04-015,2005,3305,1605,280138,0005,280
2019-03-295,1205,1504,9305,060108,4005,060
2019-03-285,1605,1805,0705,12093,5005,120
2019-03-275,1905,3405,1505,200145,7005,200
2019-03-264,9555,1504,9555,150123,1005,150
2019-03-254,9504,9604,9004,94076,6004,940
2019-03-224,9605,1404,9605,070101,8005,070
2019-03-204,8654,9004,8204,90051,7004,900
2019-03-194,8554,9604,8204,94550,0004,945
2019-03-184,9204,9704,8754,96557,5004,965
2019-03-154,9204,9704,8804,94088,0004,940
2019-03-145,0005,0104,8954,93577,8004,935
2019-03-135,0605,0904,9254,96095,3004,960
2019-03-124,9155,1304,8805,010116,4005,010
2019-03-114,7804,8154,7054,74584,0004,745
2019-03-084,8254,8704,7104,760117,3004,760
2019-03-074,9855,0104,8904,94071,7004,940
2019-03-065,0805,1005,0105,05044,8005,050
2019-03-055,0905,1104,9055,090136,3005,090
2019-03-045,1505,1605,0605,12098,2005,120
2019-03-014,9655,0404,9055,01073,4005,010
2019-02-284,9905,0204,9254,925100,6004,925
2019-02-275,0005,0004,8504,920115,1004,920
2019-02-265,0805,1605,0105,02086,5005,020
2019-02-254,9555,0604,9455,01055,4005,010
2019-02-224,8954,9354,7904,91573,0004,915
2019-02-214,8454,8504,7654,82539,2004,825
2019-02-204,9705,0004,7804,83074,5004,830
2019-02-194,8854,9704,8854,91562,8004,915
2019-02-184,9304,9604,8654,94583,0004,945
2019-02-154,7004,7954,6754,79571,9004,795
2019-02-144,8454,8504,7554,77061,6004,770
2019-02-134,7854,8654,7404,83093,1004,830
2019-02-124,6004,8354,5804,805121,4004,805
2019-02-084,7304,8254,5804,620279,9004,620
2019-02-074,4704,8954,4604,850304,4004,850
2019-02-064,4904,5154,4004,450125,4004,450
2019-02-054,2704,6154,2204,475435,3004,475
2019-02-044,5004,6154,4504,595128,4004,595
2019-02-014,3654,5154,3554,37070,4004,370
2019-01-314,3854,4754,3804,44574,6004,445
2019-01-304,3004,4054,2954,31584,0004,315
2019-01-294,3104,3654,2354,35585,2004,355
2019-01-284,4704,4904,3704,43073,6004,430
2019-01-254,3254,5254,2904,50082,8004,500
2019-01-244,3254,3654,2704,36561,2004,365
2019-01-234,2404,3604,1504,32588,5004,325
2019-01-224,4954,5254,2804,345133,0004,345
2019-01-214,3004,5554,2804,525126,2004,525
2019-01-184,2454,3254,2004,27050,8004,270
2019-01-174,2004,3954,2004,24592,6004,245
2019-01-164,3254,3254,1804,19056,3004,190
2019-01-154,0454,3254,0454,31075,3004,310
2019-01-114,1654,2404,1154,15065,6004,150
2019-01-104,0654,1254,0454,11549,5004,115
2019-01-094,1554,2754,1054,160120,3004,160
2019-01-084,1054,2604,1054,225141,4004,225
2019-01-073,8354,0453,8154,035167,0004,035
2019-01-043,8603,9203,7203,755116,4003,755

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