イリソ電子工業(6908)の株価時系列情報
イリソ電子工業(6908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,595 | 1,610 | 1,575 | 1,610 | 11,700 |
| 2009/12/29 | 1,615 | 1,615 | 1,592 | 1,599 | 21,800 |
| 2009/12/28 | 1,560 | 1,591 | 1,560 | 1,586 | 5,300 |
| 2009/12/25 | 1,585 | 1,585 | 1,562 | 1,571 | 15,500 |
| 2009/12/24 | 1,587 | 1,609 | 1,574 | 1,595 | 40,800 |
| 2009/12/22 | 1,550 | 1,610 | 1,537 | 1,599 | 40,000 |
| 2009/12/21 | 1,565 | 1,565 | 1,545 | 1,550 | 15,900 |
| 2009/12/18 | 1,530 | 1,588 | 1,520 | 1,555 | 49,300 |
| 2009/12/17 | 1,629 | 1,640 | 1,535 | 1,550 | 48,600 |
| 2009/12/16 | 1,590 | 1,630 | 1,576 | 1,625 | 57,400 |
| 2009/12/15 | 1,597 | 1,597 | 1,555 | 1,581 | 19,400 |
| 2009/12/14 | 1,600 | 1,610 | 1,573 | 1,592 | 30,500 |
| 2009/12/11 | 1,530 | 1,600 | 1,530 | 1,587 | 43,800 |
| 2009/12/10 | 1,511 | 1,553 | 1,503 | 1,512 | 21,900 |
| 2009/12/09 | 1,533 | 1,565 | 1,525 | 1,541 | 27,800 |
| 2009/12/08 | 1,555 | 1,605 | 1,550 | 1,583 | 85,000 |
| 2009/12/07 | 1,500 | 1,539 | 1,472 | 1,537 | 62,900 |
| 2009/12/04 | 1,480 | 1,490 | 1,470 | 1,477 | 38,100 |
| 2009/12/03 | 1,467 | 1,485 | 1,460 | 1,475 | 40,100 |
| 2009/12/02 | 1,480 | 1,480 | 1,446 | 1,446 | 36,600 |
| 2009/12/01 | 1,467 | 1,483 | 1,445 | 1,478 | 28,500 |
| 2009/11/30 | 1,376 | 1,470 | 1,376 | 1,470 | 26,600 |
| 2009/11/27 | 1,396 | 1,401 | 1,369 | 1,380 | 48,800 |
| 2009/11/26 | 1,435 | 1,480 | 1,410 | 1,456 | 114,500 |
| 2009/11/25 | 1,400 | 1,417 | 1,392 | 1,417 | 26,400 |
| 2009/11/24 | 1,400 | 1,429 | 1,372 | 1,400 | 48,500 |
| 2009/11/20 | 1,250 | 1,397 | 1,245 | 1,382 | 37,300 |
| 2009/11/19 | 1,271 | 1,305 | 1,252 | 1,270 | 38,700 |
| 2009/11/18 | 1,300 | 1,322 | 1,292 | 1,309 | 43,300 |
| 2009/11/17 | 1,371 | 1,371 | 1,300 | 1,349 | 74,300 |
| 2009/11/16 | 1,355 | 1,389 | 1,350 | 1,370 | 22,800 |
| 2009/11/13 | 1,390 | 1,400 | 1,372 | 1,372 | 19,000 |
| 2009/11/12 | 1,420 | 1,425 | 1,380 | 1,400 | 21,600 |
| 2009/11/11 | 1,426 | 1,426 | 1,383 | 1,402 | 33,600 |
| 2009/11/10 | 1,480 | 1,480 | 1,390 | 1,390 | 76,000 |
| 2009/11/09 | 1,421 | 1,485 | 1,421 | 1,475 | 45,900 |
| 2009/11/06 | 1,460 | 1,477 | 1,425 | 1,437 | 45,500 |
| 2009/11/05 | 1,475 | 1,495 | 1,461 | 1,480 | 62,800 |
| 2009/11/04 | 1,442 | 1,458 | 1,422 | 1,441 | 16,300 |
| 2009/11/02 | 1,400 | 1,441 | 1,395 | 1,422 | 14,400 |
| 2009/10/30 | 1,450 | 1,479 | 1,430 | 1,465 | 32,300 |
| 2009/10/29 | 1,360 | 1,410 | 1,331 | 1,410 | 20,200 |
| 2009/10/28 | 1,405 | 1,463 | 1,350 | 1,390 | 84,700 |
| 2009/10/27 | 1,282 | 1,420 | 1,282 | 1,409 | 189,000 |
| 2009/10/26 | 1,288 | 1,288 | 1,260 | 1,263 | 11,400 |
| 2009/10/23 | 1,283 | 1,300 | 1,270 | 1,289 | 9,300 |
| 2009/10/22 | 1,270 | 1,291 | 1,265 | 1,280 | 21,700 |
| 2009/10/21 | 1,320 | 1,320 | 1,280 | 1,298 | 23,200 |
| 2009/10/20 | 1,341 | 1,348 | 1,303 | 1,320 | 33,900 |
| 2009/10/19 | 1,291 | 1,328 | 1,283 | 1,320 | 7,900 |
| 2009/10/16 | 1,323 | 1,323 | 1,290 | 1,291 | 24,500 |
| 2009/10/15 | 1,375 | 1,399 | 1,321 | 1,321 | 22,900 |
| 2009/10/14 | 1,392 | 1,394 | 1,332 | 1,370 | 18,100 |
| 2009/10/13 | 1,326 | 1,375 | 1,326 | 1,374 | 12,100 |
| 2009/10/09 | 1,324 | 1,328 | 1,290 | 1,323 | 21,500 |
| 2009/10/08 | 1,302 | 1,324 | 1,302 | 1,321 | 3,600 |
| 2009/10/07 | 1,287 | 1,325 | 1,282 | 1,322 | 19,900 |
| 2009/10/06 | 1,253 | 1,287 | 1,253 | 1,286 | 15,400 |
| 2009/10/05 | 1,271 | 1,275 | 1,220 | 1,251 | 36,300 |
| 2009/10/02 | 1,220 | 1,274 | 1,202 | 1,270 | 24,700 |
| 2009/10/01 | 1,338 | 1,338 | 1,280 | 1,290 | 8,300 |
| 2009/09/30 | 1,303 | 1,328 | 1,290 | 1,320 | 21,600 |
| 2009/09/29 | 1,360 | 1,360 | 1,303 | 1,323 | 15,700 |
| 2009/09/28 | 1,330 | 1,360 | 1,288 | 1,300 | 53,500 |
| 2009/09/25 | 1,398 | 1,398 | 1,373 | 1,381 | 10,800 |
| 2009/09/24 | 1,419 | 1,419 | 1,393 | 1,398 | 39,900 |
| 2009/09/18 | 1,421 | 1,459 | 1,400 | 1,420 | 37,600 |
| 2009/09/17 | 1,453 | 1,474 | 1,421 | 1,459 | 33,600 |
| 2009/09/16 | 1,469 | 1,481 | 1,435 | 1,440 | 56,400 |
| 2009/09/15 | 1,490 | 1,519 | 1,486 | 1,489 | 58,800 |
| 2009/09/14 | 1,532 | 1,532 | 1,501 | 1,509 | 32,000 |
| 2009/09/11 | 1,557 | 1,557 | 1,523 | 1,550 | 41,500 |
| 2009/09/10 | 1,500 | 1,570 | 1,494 | 1,560 | 71,600 |
| 2009/09/09 | 1,507 | 1,510 | 1,471 | 1,496 | 40,000 |
| 2009/09/08 | 1,550 | 1,559 | 1,507 | 1,507 | 52,300 |
| 2009/09/07 | 1,489 | 1,530 | 1,489 | 1,523 | 82,000 |
| 2009/09/04 | 1,439 | 1,459 | 1,426 | 1,459 | 59,000 |
| 2009/09/03 | 1,439 | 1,440 | 1,406 | 1,429 | 17,900 |
| 2009/09/02 | 1,362 | 1,450 | 1,358 | 1,423 | 97,700 |
| 2009/09/01 | 1,405 | 1,417 | 1,381 | 1,402 | 48,300 |
| 2009/08/31 | 1,400 | 1,420 | 1,372 | 1,420 | 20,100 |
| 2009/08/28 | 1,359 | 1,420 | 1,358 | 1,398 | 49,500 |
| 2009/08/27 | 1,377 | 1,377 | 1,331 | 1,352 | 15,700 |
| 2009/08/26 | 1,361 | 1,396 | 1,343 | 1,374 | 50,100 |
| 2009/08/25 | 1,405 | 1,405 | 1,364 | 1,379 | 19,500 |
| 2009/08/24 | 1,435 | 1,435 | 1,385 | 1,404 | 45,700 |
| 2009/08/21 | 1,435 | 1,449 | 1,361 | 1,395 | 55,100 |
| 2009/08/20 | 1,384 | 1,415 | 1,356 | 1,415 | 57,500 |
| 2009/08/19 | 1,395 | 1,440 | 1,390 | 1,398 | 179,800 |
| 2009/08/18 | 1,283 | 1,315 | 1,270 | 1,315 | 30,900 |
| 2009/08/17 | 1,359 | 1,359 | 1,316 | 1,323 | 39,600 |
| 2009/08/14 | 1,355 | 1,370 | 1,350 | 1,361 | 28,600 |
| 2009/08/13 | 1,361 | 1,430 | 1,361 | 1,366 | 71,800 |
| 2009/08/12 | 1,351 | 1,368 | 1,331 | 1,360 | 30,200 |
| 2009/08/11 | 1,354 | 1,377 | 1,320 | 1,347 | 158,300 |
| 2009/08/10 | 1,380 | 1,389 | 1,306 | 1,340 | 161,700 |
| 2009/08/07 | 1,141 | 1,195 | 1,141 | 1,190 | 40,300 |
| 2009/08/06 | 1,125 | 1,135 | 1,120 | 1,135 | 18,300 |
| 2009/08/05 | 1,124 | 1,135 | 1,112 | 1,128 | 23,600 |
| 2009/08/04 | 1,100 | 1,130 | 1,100 | 1,112 | 26,400 |
| 2009/08/03 | 1,080 | 1,090 | 1,067 | 1,075 | 34,600 |
| 2009/07/31 | 1,062 | 1,067 | 1,051 | 1,060 | 8,500 |
| 2009/07/30 | 1,046 | 1,056 | 1,042 | 1,047 | 3,400 |
| 2009/07/29 | 1,026 | 1,046 | 1,022 | 1,046 | 5,200 |
| 2009/07/28 | 1,052 | 1,052 | 1,012 | 1,045 | 17,400 |
| 2009/07/27 | 1,042 | 1,058 | 1,041 | 1,050 | 12,900 |
| 2009/07/24 | 1,035 | 1,048 | 1,033 | 1,036 | 14,900 |
| 2009/07/23 | 1,012 | 1,035 | 1,012 | 1,029 | 9,400 |
| 2009/07/22 | 1,022 | 1,030 | 1,010 | 1,030 | 9,000 |
| 2009/07/21 | 975 | 988 | 975 | 982 | 37,700 |
| 2009/07/17 | 982 | 988 | 962 | 970 | 14,200 |
| 2009/07/16 | 1,001 | 1,010 | 974 | 979 | 52,000 |
| 2009/07/15 | 980 | 1,000 | 960 | 970 | 51,600 |
| 2009/07/14 | 992 | 993 | 950 | 965 | 46,200 |
| 2009/07/13 | 998 | 1,017 | 971 | 972 | 43,400 |
| 2009/07/10 | 1,039 | 1,039 | 995 | 1,009 | 84,900 |
| 2009/07/09 | 994 | 1,090 | 994 | 1,020 | 30,300 |
| 2009/07/08 | 1,100 | 1,109 | 1,041 | 1,054 | 21,000 |
| 2009/07/07 | 1,155 | 1,189 | 1,109 | 1,120 | 25,600 |
| 2009/07/06 | 1,188 | 1,219 | 1,140 | 1,150 | 28,600 |
| 2009/07/03 | 1,119 | 1,166 | 1,118 | 1,154 | 37,100 |
| 2009/07/02 | 1,129 | 1,185 | 1,120 | 1,165 | 53,700 |
| 2009/07/01 | 1,072 | 1,095 | 1,054 | 1,089 | 11,000 |
| 2009/06/30 | 1,072 | 1,088 | 1,062 | 1,072 | 11,700 |
| 2009/06/29 | 1,100 | 1,103 | 1,058 | 1,065 | 24,300 |
| 2009/06/26 | 1,100 | 1,100 | 1,069 | 1,081 | 10,800 |
| 2009/06/25 | 1,079 | 1,085 | 1,010 | 1,060 | 13,200 |
| 2009/06/24 | 1,000 | 1,079 | 993 | 1,072 | 32,100 |
| 2009/06/23 | 1,041 | 1,049 | 1,010 | 1,023 | 21,200 |
| 2009/06/22 | 1,062 | 1,095 | 1,030 | 1,041 | 23,100 |
| 2009/06/19 | 1,070 | 1,095 | 1,055 | 1,075 | 12,100 |
| 2009/06/18 | 1,135 | 1,150 | 1,040 | 1,050 | 43,600 |
| 2009/06/17 | 1,090 | 1,147 | 1,090 | 1,115 | 40,900 |
| 2009/06/16 | 1,099 | 1,144 | 1,062 | 1,090 | 86,200 |
| 2009/06/15 | 1,066 | 1,125 | 1,066 | 1,079 | 106,200 |
| 2009/06/12 | 985 | 1,025 | 985 | 1,006 | 44,600 |
| 2009/06/11 | 990 | 1,018 | 977 | 981 | 36,100 |
| 2009/06/10 | 972 | 1,000 | 972 | 1,000 | 32,000 |
| 2009/06/09 | 985 | 1,050 | 958 | 972 | 72,200 |
| 2009/06/08 | 980 | 1,020 | 980 | 1,005 | 78,700 |
| 2009/06/05 | 842 | 942 | 842 | 920 | 103,600 |
| 2009/06/04 | 821 | 842 | 821 | 842 | 17,000 |
| 2009/06/03 | 835 | 835 | 805 | 821 | 44,300 |
| 2009/06/02 | 850 | 870 | 812 | 825 | 56,400 |
| 2009/06/01 | 850 | 899 | 832 | 832 | 87,900 |
| 2009/05/29 | 804 | 804 | 795 | 800 | 22,100 |
| 2009/05/28 | 800 | 803 | 790 | 796 | 19,600 |
| 2009/05/27 | 830 | 830 | 803 | 803 | 4,400 |
| 2009/05/26 | 831 | 831 | 820 | 820 | 7,300 |
| 2009/05/25 | 839 | 840 | 801 | 811 | 4,300 |
| 2009/05/22 | 838 | 838 | 810 | 819 | 14,000 |
| 2009/05/21 | 823 | 849 | 815 | 844 | 14,900 |
| 2009/05/20 | 800 | 825 | 800 | 823 | 5,100 |
| 2009/05/19 | 816 | 817 | 798 | 800 | 7,900 |
| 2009/05/18 | 837 | 837 | 771 | 776 | 14,200 |
| 2009/05/15 | 743 | 820 | 730 | 807 | 19,900 |
| 2009/05/14 | 755 | 760 | 748 | 748 | 13,300 |
| 2009/05/13 | 745 | 800 | 743 | 775 | 38,200 |
| 2009/05/12 | 711 | 715 | 707 | 715 | 8,700 |
| 2009/05/11 | 711 | 711 | 700 | 709 | 4,000 |
| 2009/05/08 | 690 | 697 | 680 | 691 | 4,400 |
| 2009/05/07 | 690 | 692 | 680 | 680 | 13,100 |
| 2009/05/01 | 661 | 676 | 650 | 670 | 8,400 |
| 2009/04/30 | 640 | 680 | 638 | 660 | 8,300 |
| 2009/04/28 | 671 | 671 | 636 | 646 | 10,500 |
| 2009/04/27 | 672 | 672 | 662 | 670 | 6,300 |
| 2009/04/24 | 680 | 690 | 680 | 681 | 8,400 |
| 2009/04/23 | 688 | 696 | 668 | 670 | 7,900 |
| 2009/04/22 | 668 | 683 | 668 | 673 | 8,900 |
| 2009/04/21 | 660 | 670 | 657 | 668 | 10,800 |
| 2009/04/20 | 705 | 705 | 652 | 687 | 10,700 |
| 2009/04/17 | 735 | 743 | 685 | 690 | 26,800 |
| 2009/04/16 | 699 | 718 | 689 | 715 | 53,700 |
| 2009/04/15 | 656 | 680 | 656 | 680 | 34,200 |
| 2009/04/14 | 618 | 659 | 618 | 651 | 35,100 |
| 2009/04/13 | 599 | 619 | 585 | 610 | 47,200 |
| 2009/04/10 | 591 | 611 | 586 | 593 | 49,000 |
| 2009/04/09 | 545 | 594 | 545 | 581 | 22,100 |
| 2009/04/08 | 569 | 576 | 541 | 555 | 12,900 |
| 2009/04/07 | 586 | 594 | 578 | 581 | 42,200 |
| 2009/04/06 | 550 | 599 | 550 | 566 | 53,500 |
| 2009/04/03 | 508 | 549 | 508 | 530 | 31,500 |
| 2009/04/02 | 495 | 501 | 490 | 495 | 12,700 |
| 2009/04/01 | 493 | 495 | 485 | 490 | 1,900 |
| 2009/03/31 | 471 | 481 | 471 | 480 | 5,400 |
| 2009/03/30 | 487 | 500 | 487 | 490 | 1,800 |
| 2009/03/27 | 482 | 500 | 482 | 492 | 5,600 |
| 2009/03/26 | 481 | 481 | 470 | 472 | 9,900 |
| 2009/03/25 | 480 | 505 | 479 | 486 | 38,500 |
| 2009/03/24 | 522 | 525 | 490 | 490 | 25,100 |
| 2009/03/23 | 491 | 502 | 481 | 502 | 6,000 |
| 2009/03/19 | 490 | 500 | 490 | 500 | 32,600 |
| 2009/03/18 | 519 | 520 | 491 | 495 | 15,000 |
| 2009/03/17 | 480 | 536 | 480 | 491 | 43,300 |
| 2009/03/16 | 483 | 497 | 470 | 480 | 19,300 |
| 2009/03/13 | 482 | 484 | 482 | 482 | 23,600 |
| 2009/03/12 | 482 | 483 | 480 | 482 | 17,300 |
| 2009/03/11 | 486 | 486 | 467 | 481 | 30,400 |
| 2009/03/10 | 486 | 487 | 471 | 471 | 30,300 |
| 2009/03/09 | 466 | 488 | 466 | 487 | 11,200 |
| 2009/03/06 | 466 | 467 | 465 | 466 | 2,700 |
| 2009/03/05 | 467 | 471 | 465 | 468 | 10,600 |
| 2009/03/04 | 472 | 472 | 464 | 465 | 24,700 |
| 2009/03/03 | 465 | 470 | 465 | 467 | 9,400 |
| 2009/03/02 | 448 | 472 | 447 | 465 | 7,900 |
| 2009/02/27 | 440 | 450 | 440 | 446 | 9,800 |
| 2009/02/26 | 440 | 448 | 440 | 445 | 4,000 |
| 2009/02/25 | 422 | 438 | 422 | 435 | 31,700 |
| 2009/02/24 | 425 | 426 | 420 | 420 | 17,000 |
| 2009/02/23 | 425 | 426 | 423 | 425 | 13,600 |
| 2009/02/20 | 432 | 434 | 432 | 433 | 17,400 |
| 2009/02/19 | 426 | 435 | 426 | 432 | 14,500 |
| 2009/02/18 | 420 | 424 | 412 | 424 | 36,200 |
| 2009/02/17 | 429 | 432 | 427 | 427 | 25,100 |
| 2009/02/16 | 432 | 432 | 424 | 427 | 5,300 |
| 2009/02/13 | 425 | 453 | 425 | 437 | 37,000 |
| 2009/02/12 | 422 | 427 | 420 | 423 | 27,600 |
| 2009/02/10 | 409 | 427 | 409 | 420 | 50,500 |
| 2009/02/09 | 469 | 469 | 453 | 454 | 14,700 |
| 2009/02/06 | 461 | 470 | 460 | 470 | 5,400 |
| 2009/02/05 | 470 | 470 | 466 | 466 | 1,000 |
| 2009/02/04 | 474 | 477 | 470 | 470 | 7,100 |
| 2009/02/03 | 474 | 480 | 473 | 473 | 6,700 |
| 2009/02/02 | 477 | 477 | 462 | 473 | 8,600 |
| 2009/01/30 | 482 | 484 | 476 | 476 | 8,500 |
| 2009/01/29 | 480 | 485 | 480 | 485 | 6,400 |
| 2009/01/28 | 468 | 475 | 467 | 474 | 12,400 |
| 2009/01/27 | 455 | 469 | 455 | 468 | 10,500 |
| 2009/01/26 | 461 | 461 | 452 | 453 | 12,300 |
| 2009/01/23 | 463 | 469 | 451 | 451 | 14,800 |
| 2009/01/22 | 458 | 471 | 455 | 463 | 30,300 |
| 2009/01/21 | 458 | 465 | 454 | 458 | 12,800 |
| 2009/01/20 | 466 | 470 | 460 | 461 | 23,300 |
| 2009/01/19 | 482 | 486 | 463 | 466 | 29,400 |
| 2009/01/16 | 497 | 520 | 485 | 485 | 71,300 |
| 2009/01/15 | 491 | 506 | 480 | 496 | 31,400 |
| 2009/01/14 | 494 | 512 | 494 | 506 | 36,300 |
| 2009/01/13 | 505 | 520 | 499 | 504 | 23,700 |
| 2009/01/09 | 506 | 515 | 505 | 513 | 8,200 |
| 2009/01/08 | 506 | 506 | 481 | 497 | 23,400 |
| 2009/01/07 | 486 | 514 | 485 | 508 | 33,500 |
| 2009/01/06 | 481 | 493 | 481 | 482 | 26,600 |
| 2009/01/05 | 489 | 490 | 481 | 481 | 9,700 |