[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 
2017-03-297240.007300.007160.007200.0054700394050000
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
2016-11-145930.006140.005930.006130.0051200310542000
2016-11-115980.006050.005780.005830.0034100199805000
2016-11-105910.006080.005850.005980.0046300277192000
2016-11-096040.006140.005640.005720.0062200364217000
2016-11-086070.006150.006040.006060.0027100164527000
2016-11-076100.006230.006100.006150.0035500218766000
2016-11-046000.006100.005980.006030.0083700504983000
2016-11-025730.006370.005730.006070.002060001253938000
2016-11-015870.005910.005750.005830.0068600399895000
2016-10-315970.005980.005780.005780.0059000345393000
2016-10-285950.006000.005850.005910.0055500327668000
2016-10-275720.005920.005670.005890.0079700466177000
2016-10-265720.005740.005660.005720.0029800170276000
2016-10-255690.005750.005620.005660.0062500354395000
2016-10-245670.005740.005590.005630.0061700347727000
2016-10-215800.005840.005620.005640.0085400484726000
2016-10-205700.005810.005700.005780.0094800546594000
2016-10-195580.005720.005550.005660.0062700353417000
2016-10-185470.005640.005450.005550.0058800326801000
2016-10-175410.005470.005370.005430.0032200174909000
2016-10-145400.005460.005370.005440.0042300228645000
2016-10-135490.005580.005400.005420.0049600271401000
2016-10-125470.005500.005430.005430.0042200230624000
2016-10-115520.005590.005500.005520.0040300223065000
2016-10-075480.005600.005460.005590.0045100250340000
2016-10-065500.005570.005390.005520.00120300659823000
2016-10-055600.005630.005500.005500.0054300301235000
2016-10-045480.005610.005420.005540.0076400422973000
2016-10-035470.005470.005360.005440.0062800340093000
2016-09-305470.005500.005390.005390.0078600428303000
2016-09-295490.005560.005430.005520.0092400510086000
2016-09-285490.005500.005370.005420.0062300338789000
2016-09-275260.005510.005250.005460.0079100428213000
2016-09-265440.005460.005320.005360.0066500357986000
2016-09-235500.005510.005250.005440.001894001019905000
2016-09-215520.005650.005290.005610.00135000741002000
2016-09-205820.005930.005520.005550.00115800655636000
2016-09-165700.005940.005700.005930.0032200189347000
2016-09-155750.005790.005670.005680.0027400156495000
2016-09-145830.005840.005720.005750.0046000265741000
2016-09-135970.006040.005860.005880.0050100296802000
2016-09-126090.006120.005970.006060.0061400371244000
2016-09-096130.006210.006060.006190.0032400199435000
2016-09-086050.006160.006030.006090.0037600228646000
2016-09-076120.006170.006010.006070.0056900345553000
2016-09-066180.006270.006180.006200.0043000267586000
2016-09-056170.006300.006170.006260.0066100412991000
2016-09-026200.006200.006070.006130.0049100301231000
2016-09-016160.006240.006130.006200.0031600195715000
2016-08-316160.006240.006100.006110.00107800664466000
2016-08-306110.006200.006100.006160.0037700232307000
2016-08-296130.006230.006120.006210.0049000303632000
2016-08-265960.006130.005950.006030.0047600287457000
2016-08-256120.006120.005930.005950.0051600309457000
2016-08-246190.006270.006010.006080.0048900299688000
2016-08-236070.006240.006070.006210.0080100495041000
2016-08-225930.006130.005930.006070.0094500570780000
2016-08-195790.006020.005790.005930.0097000576008000
2016-08-185740.005970.005690.005880.00154700906584000
2016-08-175530.005710.005510.005640.0065100366265000
2016-08-165520.005580.005460.005510.0030100165766000
2016-08-155490.005600.005490.005550.0025400141104000
2016-08-125550.005570.005480.005540.0053300294514000
2016-08-105630.005630.005500.005540.0067600375336000
2016-08-095490.005660.005490.005530.0051400285358000
2016-08-085350.005620.005300.005590.00102800566464000
2016-08-055330.005430.005200.005250.00106500560957000
2016-08-045190.005410.005150.005410.00106200562025000
2016-08-035410.005600.004970.005190.002653001392876000
2016-08-025940.006030.005800.005910.001732001026962000
2016-08-015930.005940.005750.005750.00156000908367000
2016-07-296070.006180.005830.006040.00158900953276000
2016-07-286230.006290.005930.006000.005502003323516000
2016-07-276310.006370.006180.006230.00139400876874000
2016-07-266240.006290.006070.006170.0095800589755000
2016-07-256400.006420.006200.006240.0097100611616000
2016-07-226350.006380.006280.006340.0075700480167000
2016-07-216300.006390.006240.006320.00121300765811000
2016-07-206260.006300.006160.006230.0081500507389000
2016-07-196200.006320.006180.006260.00126200791068000
2016-07-156180.006200.006090.006200.0059700367461000
2016-07-146070.006250.006070.006200.0084800524952000
2016-07-136130.006250.006120.006160.00126100779222000
2016-07-126000.006190.005990.006110.0084000511271000
2016-07-115910.006090.005910.006030.0086800522837000
2016-07-085850.006060.005780.005910.00133600792483000
2016-07-075870.005890.005740.005800.0072800422353000
2016-07-065980.006000.005750.005870.0057900338770000
2016-07-056150.006160.006010.006070.0046600283550000
2016-07-045990.006260.005930.006240.00115400709010000
2016-07-015800.005940.005760.005920.0035100204895000
2016-06-305720.005820.005640.005690.0069900399576000
2016-06-295830.005850.005690.005720.0068500396155000
2016-06-285680.005740.005560.005640.0033100187192000
2016-06-275630.005830.005500.005790.0053700306086000
2016-06-246150.006210.005470.005630.0081000470044000
2016-06-235850.006150.005840.006150.0050500304739000
2016-06-226030.006050.005900.005940.0027400164076000
2016-06-215880.006050.005770.006050.0053000315430000
2016-06-206000.006050.005880.005880.0054100322859000
2016-06-175710.005890.005660.005860.0094800549847000
2016-06-166000.006010.005690.005710.0071400411136000
2016-06-155830.006070.005790.006060.0062100368655000
2016-06-146080.006110.005930.005930.0059200355602000
2016-06-136000.006180.005940.006100.0087300530281000
2016-06-106110.006210.006000.006160.0055700340248000
2016-06-096150.006160.006070.006150.0058700359554000
2016-06-086140.006140.005940.006070.0058300352048000
2016-06-076130.006280.006090.006110.0071200437645000
2016-06-065870.006200.005790.006170.00131000784832000
2016-06-036180.006270.005990.006040.00104600639719000
2016-06-026400.006420.006180.006290.004016002547848000
2016-06-016350.006640.006340.006430.001780001158664000
2016-05-316200.006420.006200.006350.0098600622561000
2016-05-306190.006320.006150.006190.0097400606836000
2016-05-276090.006190.006060.006190.0064500394720000
2016-05-266130.006150.006050.006120.00132900811817000
2016-05-256120.006160.006040.006040.001649001002168000
2016-05-246230.006390.006080.006150.001884001168542000
2016-05-235960.006280.005960.006260.002164001330922000
2016-05-206080.006150.005960.006020.00127500772618000
2016-05-196040.006350.006020.006180.001849001144112000
2016-05-186170.006280.005950.006050.00113900693924000
2016-05-175770.006470.005770.006310.003283002041125000
2016-05-165810.006060.005810.005870.0034100203088000
2016-05-135960.006110.005770.005980.0076700454973000
2016-05-126090.006160.005790.006160.00110700662636000
2016-05-115750.006150.005650.006110.00155500929028000
2016-05-105400.005860.005300.005800.002273001278220000
2016-05-095300.005300.005230.005300.0084200445935000
2016-05-064765.004795.004565.004600.0083700389572500
2016-05-025200.005200.004810.004835.0062700308576000
2016-04-285360.005500.005220.005340.0078500423589000
2016-04-275350.005350.005180.005220.0020600108088000
2016-04-265330.005330.005030.005240.0049300253930000
2016-04-255310.005420.005270.005330.0034200182680000
2016-04-225340.005340.005140.005300.0060600319125000
2016-04-215240.005350.005190.005340.0026900141917000
2016-04-205070.005250.005070.005160.0024900128767000
2016-04-195130.005170.005030.005150.0027900142628000
2016-04-184970.005090.004940.004960.0024200121118000
2016-04-155210.005250.005160.005170.0029500153359000
2016-04-145120.005240.005120.005210.0030500158624000
2016-04-135030.005280.005000.005090.0058900303973000
2016-04-124670.005050.004655.005010.0067700332280500
2016-04-114710.004760.004580.004740.0058200272127500
2016-04-084680.004950.004680.004850.0069100334534000
2016-04-074725.004910.004725.004830.0092900445914500
2016-04-064745.004750.004605.004715.00107400504634000
2016-04-055000.005020.004780.004835.00109100533802500
2016-04-045350.005360.005020.005090.00138400712679000
2016-04-015510.005550.005350.005400.0057200310009000
2016-03-315520.005750.005520.005580.00130200739493000
2016-03-305160.005450.005160.005440.00100900539390000
2016-03-295280.005400.005120.005260.00113300597324000
2016-03-284820.005420.004820.005300.002587001342448500
2016-03-254835.004970.004775.004960.0083800408979500
2016-03-244900.004980.004825.004825.0026600129688000
2016-03-234970.005130.004890.004890.0047800238625500

   ※ 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。 

s7db.com Twitter Blog