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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,630 | 1,630 | 1,600 | 1,600 | 10,000 |
| 2003/12/29 | 1,530 | 1,600 | 1,530 | 1,600 | 5,000 |
| 2003/12/26 | 1,410 | 1,530 | 1,410 | 1,500 | 11,000 |
| 2003/12/25 | 1,290 | 1,380 | 1,290 | 1,360 | 57,000 |
| 2003/12/22 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 2003/12/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2003/12/18 | 1,120 | 1,140 | 1,110 | 1,140 | 5,000 |
| 2003/12/17 | 1,120 | 1,150 | 1,100 | 1,150 | 94,000 |
| 2003/12/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/12/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/12/10 | 1,140 | 1,140 | 1,110 | 1,110 | 2,000 |
| 2003/12/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/12/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2003/12/02 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 2003/12/01 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 |
| 2003/11/28 | 1,150 | 1,150 | 1,110 | 1,150 | 34,000 |
| 2003/11/27 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 2003/11/25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2003/11/20 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 |
| 2003/11/18 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
| 2003/11/17 | 1,380 | 1,400 | 1,380 | 1,390 | 9,000 |
| 2003/11/14 | 1,390 | 1,400 | 1,380 | 1,390 | 17,000 |
| 2003/11/12 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 2003/11/11 | 1,360 | 1,360 | 1,270 | 1,300 | 18,000 |
| 2003/11/10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 2003/11/07 | 1,270 | 1,290 | 1,150 | 1,290 | 14,000 |
| 2003/11/04 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 |
| 2003/10/31 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 |
| 2003/10/30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2003/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 |
| 2003/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2003/10/22 | 1,600 | 1,600 | 1,550 | 1,600 | 3,000 |
| 2003/10/21 | 1,650 | 1,670 | 1,620 | 1,620 | 14,000 |
| 2003/10/20 | 1,570 | 1,640 | 1,570 | 1,640 | 11,000 |
| 2003/10/17 | 1,540 | 1,570 | 1,530 | 1,570 | 16,000 |
| 2003/10/16 | 1,540 | 1,560 | 1,530 | 1,540 | 10,000 |
| 2003/10/15 | 1,560 | 1,560 | 1,500 | 1,550 | 16,000 |
| 2003/10/14 | 1,570 | 1,570 | 1,540 | 1,540 | 6,000 |
| 2003/10/10 | 1,500 | 1,520 | 1,500 | 1,510 | 6,000 |
| 2003/10/09 | 1,470 | 1,500 | 1,370 | 1,500 | 24,000 |
| 2003/10/08 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2003/10/07 | 1,610 | 1,610 | 1,590 | 1,590 | 5,000 |
| 2003/10/06 | 1,460 | 1,550 | 1,460 | 1,550 | 37,000 |
| 2003/10/03 | 1,660 | 1,660 | 1,460 | 1,460 | 14,000 |
| 2003/10/02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2003/10/01 | 1,650 | 1,680 | 1,600 | 1,680 | 7,000 |
| 2003/09/30 | 1,610 | 1,690 | 1,600 | 1,690 | 19,000 |
| 2003/09/29 | 1,550 | 1,620 | 1,550 | 1,600 | 17,000 |
| 2003/09/26 | 1,550 | 1,570 | 1,540 | 1,540 | 8,000 |
| 2003/09/25 | 1,550 | 1,580 | 1,540 | 1,550 | 13,000 |
| 2003/09/24 | 1,490 | 1,570 | 1,490 | 1,570 | 47,000 |
| 2003/09/22 | 1,550 | 1,550 | 1,500 | 1,510 | 13,000 |
| 2003/09/19 | 1,490 | 1,590 | 1,480 | 1,550 | 30,000 |
| 2003/09/18 | 1,460 | 1,500 | 1,450 | 1,470 | 24,000 |
| 2003/09/17 | 1,400 | 1,440 | 1,400 | 1,410 | 14,000 |
| 2003/09/16 | 1,400 | 1,410 | 1,360 | 1,370 | 17,000 |
| 2003/09/12 | 1,280 | 1,440 | 1,280 | 1,440 | 83,000 |
| 2003/09/11 | 1,240 | 1,270 | 1,220 | 1,270 | 25,000 |
| 2003/09/10 | 1,250 | 1,250 | 1,200 | 1,250 | 24,000 |
| 2003/09/09 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 |
| 2003/09/08 | 1,270 | 1,270 | 1,200 | 1,270 | 26,000 |
| 2003/09/05 | 1,280 | 1,300 | 1,270 | 1,280 | 15,000 |
| 2003/09/04 | 1,260 | 1,300 | 1,240 | 1,280 | 45,000 |
| 2003/09/03 | 1,220 | 1,240 | 1,200 | 1,230 | 33,000 |
| 2003/09/02 | 1,240 | 1,240 | 1,170 | 1,220 | 43,000 |
| 2003/09/01 | 1,100 | 1,250 | 1,100 | 1,200 | 49,000 |
| 2003/08/29 | 1,010 | 1,100 | 1,010 | 1,090 | 14,000 |
| 2003/08/28 | 1,000 | 1,010 | 995 | 1,010 | 17,000 |
| 2003/08/27 | 1,000 | 1,020 | 1,000 | 1,010 | 15,000 |
| 2003/08/26 | 980 | 1,000 | 900 | 980 | 47,000 |
| 2003/08/25 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 |
| 2003/08/22 | 1,110 | 1,110 | 1,040 | 1,090 | 12,000 |
| 2003/08/21 | 1,030 | 1,120 | 1,030 | 1,120 | 35,000 |
| 2003/08/20 | 970 | 1,050 | 970 | 1,040 | 45,000 |
| 2003/08/19 | 970 | 970 | 960 | 960 | 5,000 |
| 2003/08/18 | 950 | 970 | 945 | 959 | 9,000 |
| 2003/08/15 | 926 | 945 | 921 | 945 | 14,000 |
| 2003/08/14 | 900 | 925 | 900 | 925 | 7,000 |
| 2003/08/13 | 895 | 895 | 881 | 881 | 7,000 |
| 2003/08/12 | 909 | 910 | 895 | 895 | 9,000 |
| 2003/08/11 | 860 | 910 | 860 | 910 | 27,000 |
| 2003/08/08 | 845 | 860 | 845 | 860 | 6,000 |
| 2003/08/07 | 859 | 859 | 845 | 845 | 4,000 |
| 2003/08/06 | 860 | 860 | 830 | 860 | 9,000 |
| 2003/08/05 | 870 | 880 | 870 | 880 | 15,000 |
| 2003/08/04 | 840 | 860 | 830 | 860 | 23,000 |
| 2003/08/01 | 800 | 840 | 800 | 830 | 20,000 |
| 2003/07/31 | 790 | 800 | 790 | 791 | 12,000 |
| 2003/07/30 | 771 | 790 | 771 | 790 | 14,000 |
| 2003/07/29 | 779 | 780 | 770 | 771 | 6,000 |
| 2003/07/28 | 780 | 780 | 780 | 780 | 3,000 |
| 2003/07/25 | 795 | 795 | 790 | 790 | 4,000 |
| 2003/07/23 | 793 | 795 | 793 | 795 | 7,000 |
| 2003/07/22 | 795 | 795 | 795 | 795 | 2,000 |
| 2003/07/18 | 794 | 795 | 790 | 795 | 24,000 |
| 2003/07/17 | 800 | 800 | 795 | 795 | 2,000 |
| 2003/07/16 | 800 | 801 | 800 | 800 | 8,000 |
| 2003/07/15 | 797 | 810 | 797 | 797 | 15,000 |
| 2003/07/14 | 780 | 810 | 775 | 792 | 30,000 |
| 2003/07/11 | 760 | 780 | 760 | 770 | 17,000 |
| 2003/07/10 | 760 | 760 | 760 | 760 | 11,000 |
| 2003/07/09 | 760 | 760 | 752 | 760 | 27,000 |
| 2003/07/08 | 750 | 760 | 750 | 755 | 11,000 |
| 2003/07/07 | 760 | 760 | 740 | 750 | 16,000 |
| 2003/07/04 | 776 | 776 | 760 | 760 | 22,000 |
| 2003/07/03 | 760 | 777 | 760 | 775 | 26,000 |
| 2003/07/02 | 750 | 760 | 745 | 751 | 25,000 |
| 2003/07/01 | 725 | 750 | 725 | 748 | 25,000 |
| 2003/06/30 | 730 | 730 | 700 | 710 | 10,000 |
| 2003/06/27 | 711 | 725 | 711 | 725 | 6,000 |
| 2003/06/26 | 735 | 735 | 711 | 711 | 8,000 |
| 2003/06/25 | 725 | 729 | 725 | 729 | 9,000 |
| 2003/06/24 | 734 | 734 | 710 | 725 | 12,000 |
| 2003/06/23 | 715 | 740 | 715 | 735 | 30,000 |
| 2003/06/20 | 725 | 725 | 708 | 711 | 35,000 |
| 2003/06/19 | 732 | 740 | 710 | 725 | 13,000 |
| 2003/06/18 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/06/17 | 787 | 787 | 780 | 780 | 8,000 |
| 2003/06/16 | 769 | 790 | 769 | 788 | 34,000 |
| 2003/06/13 | 745 | 760 | 725 | 760 | 37,000 |
| 2003/06/12 | 710 | 735 | 710 | 735 | 46,000 |
| 2003/06/11 | 696 | 710 | 695 | 710 | 41,000 |
| 2003/06/10 | 695 | 695 | 680 | 690 | 19,000 |
| 2003/06/09 | 699 | 699 | 680 | 680 | 7,000 |
| 2003/06/06 | 698 | 700 | 674 | 700 | 5,000 |
| 2003/06/05 | 700 | 701 | 690 | 700 | 25,000 |
| 2003/06/04 | 709 | 709 | 696 | 707 | 48,000 |
| 2003/06/03 | 688 | 720 | 688 | 700 | 56,000 |
| 2003/06/02 | 660 | 690 | 645 | 690 | 82,000 |
| 2003/05/30 | 648 | 679 | 638 | 660 | 84,000 |
| 2003/05/29 | 600 | 639 | 600 | 638 | 60,000 |
| 2003/05/28 | 550 | 585 | 550 | 580 | 22,000 |
| 2003/05/27 | 520 | 545 | 520 | 545 | 17,000 |
| 2003/05/26 | 506 | 525 | 496 | 496 | 5,000 |
| 2003/05/23 | 499 | 530 | 499 | 529 | 7,000 |
| 2003/05/21 | 520 | 530 | 495 | 495 | 10,000 |
| 2003/05/20 | 540 | 560 | 522 | 540 | 22,000 |
| 2003/05/19 | 590 | 598 | 580 | 590 | 20,000 |
| 2003/05/16 | 580 | 580 | 580 | 580 | 7,000 |
| 2003/05/15 | 575 | 580 | 575 | 580 | 12,000 |
| 2003/05/14 | 570 | 578 | 570 | 576 | 8,000 |
| 2003/05/13 | 580 | 580 | 580 | 580 | 4,000 |
| 2003/05/12 | 580 | 585 | 580 | 580 | 20,000 |
| 2003/05/09 | 570 | 590 | 570 | 580 | 11,000 |
| 2003/05/08 | 540 | 570 | 540 | 570 | 16,000 |
| 2003/05/07 | 535 | 540 | 535 | 540 | 6,000 |
| 2003/05/06 | 530 | 540 | 530 | 540 | 4,000 |
| 2003/05/02 | 540 | 540 | 540 | 540 | 5,000 |
| 2003/05/01 | 540 | 550 | 529 | 550 | 4,000 |
| 2003/04/30 | 529 | 540 | 529 | 540 | 7,000 |
| 2003/04/28 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/04/25 | 545 | 545 | 541 | 541 | 7,000 |
| 2003/04/24 | 550 | 550 | 545 | 545 | 5,000 |
| 2003/04/23 | 520 | 550 | 520 | 550 | 8,000 |
| 2003/04/22 | 580 | 580 | 570 | 570 | 6,000 |
| 2003/04/21 | 581 | 585 | 570 | 580 | 20,000 |
| 2003/04/18 | 540 | 560 | 540 | 560 | 21,000 |
| 2003/04/17 | 535 | 535 | 535 | 535 | 3,000 |
| 2003/04/16 | 520 | 534 | 516 | 534 | 13,000 |
| 2003/04/15 | 515 | 525 | 515 | 525 | 2,000 |
| 2003/04/14 | 500 | 510 | 500 | 510 | 6,000 |
| 2003/04/11 | 520 | 520 | 500 | 500 | 5,000 |
| 2003/04/10 | 519 | 521 | 519 | 521 | 8,000 |
| 2003/04/09 | 510 | 512 | 510 | 511 | 7,000 |
| 2003/04/08 | 490 | 500 | 490 | 500 | 10,000 |
| 2003/04/07 | 481 | 481 | 481 | 481 | 2,000 |
| 2003/04/04 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/04/03 | 471 | 475 | 470 | 475 | 17,000 |
| 2003/04/02 | 470 | 475 | 470 | 470 | 4,000 |
| 2003/04/01 | 475 | 475 | 470 | 470 | 4,000 |
| 2003/03/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/03/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/03/25 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/03/24 | 453 | 453 | 453 | 453 | 1,000 |
| 2003/03/20 | 446 | 450 | 440 | 450 | 12,000 |
| 2003/03/19 | 450 | 450 | 445 | 445 | 6,000 |
| 2003/03/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/03/14 | 445 | 445 | 440 | 440 | 5,000 |
| 2003/03/13 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/03/11 | 461 | 461 | 460 | 460 | 11,000 |
| 2003/03/10 | 480 | 480 | 460 | 460 | 4,000 |
| 2003/03/07 | 465 | 465 | 460 | 460 | 34,000 |
| 2003/03/06 | 466 | 466 | 461 | 465 | 6,000 |
| 2003/03/05 | 475 | 475 | 473 | 473 | 5,000 |
| 2003/03/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/02/28 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/02/27 | 470 | 475 | 470 | 470 | 7,000 |
| 2003/02/26 | 470 | 470 | 469 | 469 | 4,000 |
| 2003/02/24 | 483 | 483 | 483 | 483 | 1,000 |
| 2003/02/21 | 500 | 500 | 490 | 498 | 11,000 |
| 2003/02/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/02/19 | 490 | 500 | 490 | 500 | 3,000 |
| 2003/02/18 | 495 | 495 | 495 | 495 | 4,000 |
| 2003/02/17 | 500 | 500 | 495 | 496 | 19,000 |
| 2003/02/14 | 500 | 500 | 495 | 495 | 4,000 |
| 2003/02/13 | 510 | 510 | 500 | 500 | 10,000 |
| 2003/02/12 | 490 | 510 | 490 | 510 | 27,000 |
| 2003/02/10 | 490 | 495 | 490 | 495 | 2,000 |
| 2003/02/07 | 470 | 486 | 470 | 486 | 5,000 |
| 2003/02/06 | 470 | 470 | 465 | 470 | 4,000 |
| 2003/02/05 | 473 | 480 | 470 | 480 | 7,000 |
| 2003/02/04 | 465 | 475 | 465 | 473 | 8,000 |
| 2003/02/03 | 472 | 472 | 460 | 460 | 4,000 |
| 2003/01/31 | 442 | 455 | 440 | 445 | 47,000 |
| 2003/01/30 | 400 | 431 | 400 | 430 | 10,000 |
| 2003/01/29 | 410 | 415 | 404 | 404 | 10,000 |
| 2003/01/28 | 437 | 437 | 420 | 420 | 2,000 |
| 2003/01/27 | 465 | 465 | 450 | 450 | 11,000 |
| 2003/01/24 | 490 | 490 | 465 | 465 | 2,000 |
| 2003/01/23 | 495 | 500 | 480 | 500 | 28,000 |
| 2003/01/22 | 500 | 503 | 497 | 500 | 31,000 |
| 2003/01/21 | 496 | 510 | 496 | 505 | 35,000 |
| 2003/01/20 | 500 | 510 | 499 | 499 | 37,000 |
| 2003/01/17 | 540 | 540 | 490 | 500 | 71,000 |
| 2003/01/16 | 462 | 540 | 462 | 540 | 93,000 |
| 2003/01/15 | 428 | 460 | 424 | 460 | 24,000 |
| 2003/01/14 | 361 | 380 | 361 | 380 | 30,000 |
| 2003/01/10 | 320 | 382 | 320 | 380 | 50,000 |
| 2003/01/08 | 306 | 306 | 300 | 300 | 5,000 |
| 2003/01/07 | 303 | 310 | 303 | 305 | 17,000 |
| 2003/01/06 | 310 | 310 | 295 | 295 | 5,000 |