[6908 東証1部] イリソ電子工業 日足 時系列データ

[6908 東証1部] イリソ電子工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-176870.006900.006790.006810.00109600749178000
2017-11-166640.006890.006630.006870.0099000673855000
2017-11-156880.006900.006660.006750.00143600973603000
2017-11-146960.007090.006950.006980.00121700852026000
2017-11-136810.006910.006740.006880.0089800615640000
2017-11-106760.006890.006740.006810.00107700733000000
2017-11-096790.006990.006740.006860.00144300993410000
2017-11-086890.007010.006810.006850.001992001367391000
2017-11-076790.007080.006790.007010.002688001867460000
2017-11-066440.006780.006440.006750.002371001575428000
2017-11-026500.006500.006320.006440.00111700714088000
2017-11-016360.006500.006320.006440.00154700993019000
2017-10-316140.006400.006110.006360.002132001343975000
2017-10-306130.006230.006110.006230.00140500869252000
2017-10-276140.006220.006040.006200.00121400745882000
2017-10-266050.006150.005970.006100.00111900680754000
2017-10-255950.006030.005900.005960.00157700940236000
2017-10-245710.005900.005660.005900.00110800645074000
2017-10-235730.005800.005660.005720.001759001010527000
2017-10-205680.005730.005630.005630.0092800525839000
2017-10-195650.005750.005650.005710.0084500482125000
2017-10-185990.005990.005620.005630.001759001006362000
2017-10-175840.005960.005800.005940.00128200757989000
2017-10-165820.005900.005770.005790.0079100461198000
2017-10-135830.005880.005750.005870.0083500486761000
2017-10-125880.005880.005780.005840.0051900302517000
2017-10-115920.005930.005770.005820.0058000338087000
2017-10-105820.005890.005770.005890.0076700449389000
2017-10-065800.005860.005740.005790.0085600494997000
2017-10-055870.005900.005770.005790.0071400414757000
2017-10-046000.006010.005840.005870.00145300856646000
2017-10-036060.006100.006010.006030.0093600566046000
2017-10-025980.006170.005900.006090.002319001412129000
2017-09-295910.005940.005850.005890.0077700457933000
2017-09-285950.005980.005810.005910.001851001088594000
2017-09-275850.005930.005790.005890.0091000534651000
2017-09-265860.005870.005790.005820.0063600370180000
2017-09-255780.005960.005780.005910.00152000895260000
2017-09-225850.005910.005730.005760.00171100989890000
2017-09-216030.006030.005800.005860.002015001186667000
2017-09-206100.006100.005950.006020.001710001024540000
2017-09-196190.006190.006020.006060.002269001376324000
2017-09-155950.006190.005950.006170.003035001849758000
2017-09-146060.006220.005990.006150.00147600904004000
2017-09-136030.006200.006030.006100.002374001454031000
2017-09-125990.005990.005830.005980.002928001733021000
2017-09-115720.006100.005670.005960.003470002055709000
2017-09-085660.005660.005500.005540.00134100748442000
2017-09-075680.005850.005560.005670.002630001497740000
2017-09-065210.005630.005160.005620.002892001578637000
2017-09-055280.005280.005050.005120.0094000482394000
2017-09-045360.005360.005190.005270.0055100290103000
2017-09-015420.005420.005290.005380.0093800501362000
2017-08-315410.005540.005380.005410.0087400475058000
2017-08-305520.005540.005330.005430.0093400505749000
2017-08-295210.005480.005120.005450.00146700788305000
2017-08-2810550.0010660.0010440.0010590.0028600301728000
2017-08-2510540.0010640.0010480.0010560.0028000295792000
2017-08-2410380.0010510.0010370.0010500.0023100241703000
2017-08-2310460.0010570.0010340.0010380.0030300315868000
2017-08-2210110.0010470.0010010.0010460.0060600626765000
2017-08-2110300.0010450.0010300.0010400.0027300283443000
2017-08-1810200.0010460.0010170.0010310.0036000371543000
2017-08-1710500.0010630.0010290.0010350.0056700590061000
2017-08-1610710.0010790.0010480.0010500.0043000456272000
2017-08-1510300.0010790.0010300.0010770.0086500921013000
2017-08-1410270.0010370.0010190.0010350.0071600737017000
2017-08-1010410.0010650.0010390.0010420.0046800489965000
2017-08-0910600.0010630.0010320.0010420.0069600726079000
2017-08-0810880.0011040.0010620.0010650.00993001073642000
2017-08-0710650.0010790.0010410.0010780.001063001129458000
2017-08-049820.0011230.009820.0010790.004371004657863000
2017-08-039880.0010070.009700.009820.001881001860232000
2017-08-029230.009590.009230.009590.0080200758702000
2017-08-019500.009570.009180.009290.0086700810439000
2017-07-319390.009560.009350.009500.0057600546570000
2017-07-289510.009550.009390.009440.0053000501601000
2017-07-279310.009630.009310.009540.0082100782222000
2017-07-269300.009340.009160.009230.0063200583458000
2017-07-259450.009450.009320.009340.0027500258044000
2017-07-249410.009410.009240.009370.0031500294153000
2017-07-219320.009520.009320.009470.0054200513766000
2017-07-209230.009440.009230.009390.0048100449992000
2017-07-199260.009280.009180.009230.0041700384798000
2017-07-189220.009330.009160.009280.0049800460959000
2017-07-149210.009300.009140.009290.0056800524652000
2017-07-139160.009370.009100.009260.0082000758941000
2017-07-129050.009190.008990.009030.0057300520293000
2017-07-118980.009020.008880.008960.0081800732373000
2017-07-108870.009090.008840.008910.0042200378207000
2017-07-078650.008890.008590.008880.0072000633477000
2017-07-068760.008860.008710.008730.0040700356546000
2017-07-058640.008780.008560.008760.0079000685874000
2017-07-048840.008880.008680.008720.0058300511311000
2017-07-038890.008970.008680.008790.001400001231873000
2017-06-308900.009070.008860.009040.0050700454903000
2017-06-299060.009120.009020.009080.0035700324091000
2017-06-289270.009270.009050.009060.0040200367306000
2017-06-279220.009360.009180.009310.0045200419685000
2017-06-269150.009240.009060.009220.0051600473482000
2017-06-239230.009300.009140.009170.0077300711215000
2017-06-229340.009370.009190.009200.0099200920318000
2017-06-219230.009590.009230.009290.001448001365275000
2017-06-209000.009380.008980.009380.00102300948176000
2017-06-198770.008920.008720.008890.0062800555082000
2017-06-169020.009050.008660.008730.001548001358669000
2017-06-158860.009160.008780.009140.002186001968689000
2017-06-148900.008970.008700.008700.0069000607664000
2017-06-139140.009140.008700.008810.001191001054704000
2017-06-129060.009270.008970.009210.001359001241802000
2017-06-098860.009230.008820.009040.001552001401365000
2017-06-088830.008960.008800.008850.0075700672162000
2017-06-078880.008890.008780.008860.0070400623208000
2017-06-068800.008800.008680.008730.0062800548314000
2017-06-058860.008890.008760.008800.0050200443193000
2017-06-028580.008820.008560.008800.0070300613664000
2017-06-018750.008820.008640.008730.0055900487419000
2017-05-318530.008690.008510.008620.0089400768236000
2017-05-308280.008440.008220.008410.0051200428897000
2017-05-298400.008400.008220.008250.0054300450265000
2017-05-268490.008490.008270.008330.0050400419981000
2017-05-258290.008500.008270.008410.0078200657394000
2017-05-248210.008290.008160.008290.0028800237777000
2017-05-238310.008340.008180.008210.0043300357302000
2017-05-228260.008280.008130.008220.0061300504229000
2017-05-198150.008230.008100.008120.0047200385140000
2017-05-187990.008120.007990.008100.0066100533204000
2017-05-178070.008250.008050.008230.0086000703814000
2017-05-168010.008090.007930.008030.0050000400626000
2017-05-157940.008020.007890.007910.0083500662936000
2017-05-128270.008280.008080.008150.0057800470550000
2017-05-118150.008340.008150.008270.00111200916610000
2017-05-107500.008410.007500.008120.003761003048395000
2017-05-097300.007340.007250.007310.0041800304880000
2017-05-087120.007340.007120.007290.0093000676016000
2017-05-027050.007120.007040.007050.0035800253302000
2017-05-017000.007130.007000.007040.0041600293676000
2017-04-287050.007170.007020.007050.0066900473670000
2017-04-276900.007140.006860.007000.002454001723810000
2017-04-266960.007070.006840.006970.00123600863641000
2017-04-256800.006900.006630.006860.001729001175186000
2017-04-246560.006590.006430.006450.0051300332199000
2017-04-216320.006470.006320.006440.0059700382985000
2017-04-206300.006350.006240.006320.0074700470333000
2017-04-196420.006470.006290.006300.00104000659582000
2017-04-186520.006600.006410.006440.0037600243143000
2017-04-176390.006510.006390.006430.0038600248418000
2017-04-146440.006590.006430.006480.0079700518071000
2017-04-136610.006620.006450.006540.0064000416299000
2017-04-126520.006660.006520.006620.0074200487751000
2017-04-116700.006700.006570.006620.0053100351873000
2017-04-106680.006790.006650.006700.0089600601923000
2017-04-076740.006760.006580.006640.0058800391504000
2017-04-066790.006800.006620.006650.0046000307238000
2017-04-056900.006920.006770.006800.0052300357072000
2017-04-047020.007020.006780.006850.0059000405165000
2017-04-037140.007170.007040.007080.0054800389245000
2017-03-317290.007410.007140.007140.00102200745116000
2017-03-307250.007310.007160.007190.0039900288175000
2017-03-297240.007300.007160.007200.0054700394050000
2017-03-287060.007270.007030.007270.0053500385328000
2017-03-277040.007090.006920.007030.0055700390986000
2017-03-247000.007140.006970.007040.0047600335693000
2017-03-236950.007040.006880.007030.0033600234415000
2017-03-226990.007080.006930.006960.0039300274652000
2017-03-217050.007110.007000.007040.0035600250525000
2017-03-176980.007140.006960.007040.002941002071445000
2017-03-167170.007170.007010.007130.0065500463513000
2017-03-157220.007290.007160.007190.0037800272847000
2017-03-147100.007210.007050.007180.0024400174581000
2017-03-137070.007230.007070.007100.0032300230302000
2017-03-107130.007310.007070.007220.0078200563164000
2017-03-096950.007120.006950.007080.0042900303079000
2017-03-087030.007030.006900.006950.0038400266673000
2017-03-076980.007020.006930.006980.0034600241729000
2017-03-067100.007140.006980.007010.0060700426590000
2017-03-036940.007110.006900.007070.00103300726780000
2017-03-026940.006950.006830.006940.00127000877520000
2017-03-016790.006880.006700.006840.00107400731277000
2017-02-286910.006990.006690.006690.00131400891652000
2017-02-277040.007070.006940.006950.0082200574733000
2017-02-247080.007150.007020.007080.0056400400297000
2017-02-237150.007230.007060.007120.0076600548305000
2017-02-227150.007190.007090.007170.0085500611582000
2017-02-217100.007180.007020.007070.0086700614146000
2017-02-207100.007190.007070.007140.0050500360285000
2017-02-177150.007190.007050.007160.00101900724889000
2017-02-167180.007300.007160.007300.0035700258812000
2017-02-157250.007320.007160.007180.0060000433577000
2017-02-147270.007380.007170.007190.0064700469142000
2017-02-137250.007340.007210.007290.00111900813626000
2017-02-107030.007210.007020.007180.0061500438812000
2017-02-096810.007080.006810.006980.00114600798059000
2017-02-086720.006960.006720.006790.00142400975431000
2017-02-076450.006730.006430.006680.0072500481044000
2017-02-066300.006520.006190.006480.00106900686361000
2017-02-036220.006310.006140.006200.0054400338108000
2017-02-026330.006370.006240.006280.0043600274658000
2017-02-016240.006310.006180.006250.0046500289850000
2017-01-316270.006350.006220.006320.0068200429208000
2017-01-306660.006660.006280.006370.00110000702621000
2017-01-276690.006740.006560.006660.0072100480597000
2017-01-266720.006750.006620.006680.0048600324555000
2017-01-256650.006700.006630.006670.0036400242720000
2017-01-246590.006650.006530.006620.0034800229355000
2017-01-236600.006630.006510.006590.0018200119611000
2017-01-206630.006700.006620.006640.0024100160248000
2017-01-196590.006680.006590.006620.0021100139861000
2017-01-186590.006650.006530.006630.001210079749000
2017-01-176680.006710.006600.006640.0020500136492000
2017-01-166760.006790.006660.006710.0019300129359000
2017-01-136700.006810.006680.006790.0036600247069000
2017-01-126780.006870.006750.006790.0038100258966000
2017-01-116840.006940.006760.006870.0045800314276000
2017-01-106820.006940.006780.006850.0034500236583000
2017-01-066830.006940.006820.006860.0034500236937000
2017-01-056910.007040.006860.006960.0054900382113000
2017-01-046690.006910.006670.006910.0030800209926000
2016-12-306600.006720.006560.006690.0025200167921000
2016-12-296710.006790.006580.006630.0043300287727000
2016-12-286700.006810.006640.006810.0041700281324000
2016-12-276720.006800.006630.006730.0054700368506000
2016-12-266580.006690.006570.006660.0046200307091000
2016-12-226550.006550.006400.006470.0051100329970000
2016-12-216550.006550.006430.006500.0049600322295000
2016-12-206690.006700.006470.006490.0061600402629000
2016-12-196670.006680.006560.006640.0053500354446000
2016-12-166880.006900.006740.006770.0038800263883000
2016-12-156820.006890.006770.006840.0049800339611000
2016-12-146890.006920.006760.006820.0032400220884000
2016-12-136890.006890.006700.006870.0039800270666000
2016-12-126970.006970.006870.006940.0035500246056000
2016-12-096870.006880.006790.006870.0036700251312000
2016-12-086810.006820.006720.006780.0016900114317000
2016-12-076740.006840.006680.006710.0037900255765000
2016-12-066760.006860.006670.006690.0082000552623000
2016-12-056640.006720.006600.006690.0063000420378000
2016-12-026710.006790.006560.006640.0046600309056000
2016-12-016730.006900.006700.006740.0071000481641000
2016-11-306770.006770.006660.006730.0030000201232000
2016-11-296670.006750.006640.006690.0042800286947000
2016-11-286750.006820.006530.006610.0053500354436000
2016-11-256680.006820.006600.006650.0061300410057000
2016-11-246580.006750.006560.006640.0062900418958000
2016-11-226600.006620.006510.006520.0028700187736000
2016-11-216470.006620.006470.006610.0040300265135000
2016-11-186530.006620.006470.006570.0051100334471000
2016-11-176400.006520.006370.006500.0041700269947000
2016-11-166370.006470.006330.006430.0070600452864000
2016-11-156170.006330.006130.006320.0091300569814000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter