[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 
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
2016-03-224995.005100.004960.004965.0047000236298000
2016-03-185110.005140.004950.004955.0039600198649000
2016-03-175150.005310.005090.005110.0057800300091000
2016-03-164920.005140.004820.005050.0047500238105500
2016-03-155040.005100.005010.005020.0046800236616000
2016-03-145300.005390.005140.005140.0044400234105000
2016-03-114900.005180.004890.005140.0022800115951000
2016-03-104950.005040.004915.005030.0020100100007500
2016-03-094950.004950.004820.004930.0021300104128500
2016-03-085140.005240.004940.004950.0051600260940500
2016-03-075400.005410.005130.005130.0053400280121000
2016-03-045090.005550.005050.005200.00134400702027000
2016-03-034825.004960.004785.004880.0042100206054500
2016-03-024685.004880.004660.004845.0059500284514000
2016-03-014580.004680.004430.004585.0086300394171000
2016-02-294505.004610.004460.004525.0054800249394500
2016-02-264260.004460.004255.004410.0079700351089500
2016-02-254325.004410.004160.004255.00114800488517500
2016-02-244415.004455.004280.004365.0074400324605000
2016-02-234420.004525.004410.004480.0034800155770000
2016-02-224550.004555.004440.004455.0073200327837000
2016-02-194740.004805.004620.004660.0040700189883500
2016-02-184830.004910.004780.004810.0023400113181000
2016-02-174720.004905.004650.004770.0036100173257000
2016-02-164800.004940.004730.004760.0032400157201500
2016-02-154895.004975.004685.004800.0048800234136500
2016-02-124500.004635.004370.004545.0071200322665000
2016-02-104775.004890.004630.004775.00119700567389000
2016-02-094910.004915.004605.004635.0099000466571500
2016-02-084700.005240.004650.005010.002498001231318000
2016-02-055170.005250.005000.005180.0048000245027000
2016-02-045320.005440.005260.005320.0024300129959000
2016-02-035530.005610.005270.005330.0075100404020000
2016-02-025700.005760.005640.005700.0041300235799000
2016-02-015730.005870.005630.005750.00113000650694000
2016-01-295740.005790.005530.005730.0088600502383000
2016-01-285920.005970.005610.005640.0058000331110000
2016-01-276090.006090.005930.005970.0030700184236000
2016-01-265950.006110.005860.005890.0047600284986000
2016-01-256000.006170.006000.006160.0094700575682000
2016-01-225830.005950.005800.005900.0095400561220000
2016-01-215900.006290.005660.005660.001758001039864000
2016-01-206100.006320.005920.006000.001893001166916000
2016-01-195770.005940.005660.005930.0059600348302000
2016-01-185550.005780.005550.005720.0027000152769000
2016-01-155890.006060.005700.005760.0033900197014000
2016-01-145790.005920.005710.005880.0038300222999000
2016-01-135890.006120.005870.006040.0039000235219000
2016-01-126060.006180.005890.005990.0050700304136000
2016-01-086200.006300.006080.006240.0078500485559000
2016-01-076350.006380.006240.006310.0048900307996000
2016-01-066610.006610.006170.006320.0058000365455000
2016-01-056480.006490.006340.006460.0043300277700000
2016-01-046630.006750.006450.006510.0046000302954000
2015-12-306610.006980.006610.006820.0048300329987000
2015-12-296650.006710.006540.006610.0035000231378000
2015-12-286350.006670.006350.006650.0061900405293000
2015-12-256440.006440.006200.006220.0036100227028000
2015-12-246530.006600.006320.006340.0037200239714000
2015-12-226620.006690.006520.006630.0036500241849000
2015-12-216660.006660.006460.006550.0039900260514000
2015-12-186540.006830.006490.006710.00115800773530000
2015-12-176750.006800.006380.006440.0081500532984000
2015-12-166670.006720.006580.006690.0029900198710000
2015-12-156880.006880.006570.006610.0035500236559000
2015-12-146830.006940.006590.006800.0086200580419000
2015-12-116700.007130.006700.007010.0071100497832000
2015-12-106720.006860.006680.006700.0067500455375000
2015-12-096900.007090.006800.006820.0080200554370000
2015-12-087200.007340.006940.007040.001408001001188000
2015-12-077480.007480.006610.007130.001430001001454000
2015-12-047320.007430.007250.007330.0024900183359000
2015-12-037390.007560.007390.007470.0028800215862000

   ※ 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