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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,440 | 4,470 | 4,400 | 4,400 | 4,900 |
| 2005/12/29 | 4,390 | 4,480 | 4,390 | 4,440 | 13,400 |
| 2005/12/28 | 4,250 | 4,480 | 4,200 | 4,440 | 34,400 |
| 2005/12/27 | 4,300 | 4,300 | 4,250 | 4,250 | 33,500 |
| 2005/12/26 | 4,220 | 4,270 | 4,220 | 4,250 | 30,000 |
| 2005/12/22 | 4,300 | 4,300 | 4,180 | 4,200 | 38,100 |
| 2005/12/21 | 4,300 | 4,340 | 4,210 | 4,220 | 29,100 |
| 2005/12/20 | 4,340 | 4,340 | 4,200 | 4,300 | 29,600 |
| 2005/12/19 | 4,350 | 4,490 | 4,200 | 4,340 | 38,600 |
| 2005/12/16 | 4,210 | 4,450 | 4,200 | 4,290 | 23,500 |
| 2005/12/15 | 4,340 | 4,400 | 4,200 | 4,220 | 24,700 |
| 2005/12/14 | 4,490 | 4,500 | 4,350 | 4,400 | 12,000 |
| 2005/12/13 | 4,410 | 4,500 | 4,400 | 4,450 | 24,700 |
| 2005/12/12 | 4,390 | 4,440 | 4,340 | 4,370 | 11,200 |
| 2005/12/09 | 4,250 | 4,340 | 4,200 | 4,290 | 39,500 |
| 2005/12/08 | 4,460 | 4,460 | 4,140 | 4,250 | 99,300 |
| 2005/12/07 | 4,200 | 4,200 | 4,000 | 4,010 | 27,300 |
| 2005/12/06 | 4,150 | 4,250 | 4,140 | 4,230 | 37,400 |
| 2005/12/05 | 4,280 | 4,500 | 4,280 | 4,500 | 21,800 |
| 2005/12/02 | 4,100 | 4,260 | 4,080 | 4,160 | 31,000 |
| 2005/12/01 | 3,950 | 4,000 | 3,920 | 4,000 | 18,000 |
| 2005/11/30 | 4,000 | 4,030 | 3,980 | 4,000 | 24,400 |
| 2005/11/29 | 3,900 | 4,000 | 3,900 | 3,930 | 22,600 |
| 2005/11/28 | 3,890 | 3,920 | 3,810 | 3,900 | 8,600 |
| 2005/11/25 | 3,850 | 3,920 | 3,780 | 3,810 | 35,700 |
| 2005/11/24 | 3,750 | 3,870 | 3,700 | 3,800 | 40,700 |
| 2005/11/22 | 3,610 | 3,660 | 3,590 | 3,600 | 20,500 |
| 2005/11/21 | 3,610 | 3,790 | 3,600 | 3,680 | 14,900 |
| 2005/11/18 | 3,660 | 3,670 | 3,600 | 3,600 | 9,800 |
| 2005/11/17 | 3,770 | 3,770 | 3,670 | 3,740 | 20,700 |
| 2005/11/16 | 3,800 | 3,810 | 3,760 | 3,790 | 26,500 |
| 2005/11/15 | 3,700 | 3,850 | 3,680 | 3,850 | 36,700 |
| 2005/11/14 | 3,830 | 3,900 | 3,680 | 3,700 | 51,500 |
| 2005/11/11 | 3,700 | 3,850 | 3,650 | 3,730 | 107,700 |
| 2005/11/10 | 3,510 | 3,590 | 3,350 | 3,350 | 55,500 |
| 2005/11/09 | 3,300 | 3,650 | 3,300 | 3,500 | 122,800 |
| 2005/11/08 | 3,240 | 3,240 | 3,130 | 3,150 | 22,800 |
| 2005/11/07 | 3,240 | 3,300 | 3,180 | 3,220 | 16,500 |
| 2005/11/04 | 3,240 | 3,250 | 3,200 | 3,230 | 11,600 |
| 2005/11/02 | 3,240 | 3,240 | 3,150 | 3,240 | 8,800 |
| 2005/11/01 | 3,300 | 3,300 | 3,240 | 3,240 | 4,100 |
| 2005/10/31 | 3,300 | 3,310 | 3,250 | 3,300 | 12,400 |
| 2005/10/28 | 3,280 | 3,300 | 3,150 | 3,300 | 12,400 |
| 2005/10/27 | 3,200 | 3,370 | 3,200 | 3,370 | 55,200 |
| 2005/10/26 | 3,140 | 3,180 | 3,120 | 3,180 | 21,100 |
| 2005/10/25 | 3,070 | 3,130 | 3,070 | 3,130 | 34,900 |
| 2005/10/24 | 3,070 | 3,130 | 3,060 | 3,070 | 12,600 |
| 2005/10/21 | 3,070 | 3,070 | 3,000 | 3,070 | 51,900 |
| 2005/10/20 | 3,090 | 3,110 | 3,060 | 3,070 | 70,600 |
| 2005/10/19 | 3,060 | 3,090 | 3,030 | 3,060 | 54,000 |
| 2005/10/18 | 3,060 | 3,080 | 3,060 | 3,060 | 15,800 |
| 2005/10/17 | 3,010 | 3,060 | 3,010 | 3,020 | 39,500 |
| 2005/10/14 | 3,080 | 3,230 | 3,050 | 3,060 | 21,200 |
| 2005/10/13 | 3,000 | 3,000 | 2,955 | 2,990 | 9,700 |
| 2005/10/12 | 3,030 | 3,080 | 3,030 | 3,040 | 7,100 |
| 2005/10/11 | 3,110 | 3,110 | 3,070 | 3,080 | 19,600 |
| 2005/10/07 | 3,200 | 3,200 | 3,160 | 3,160 | 13,900 |
| 2005/10/06 | 3,200 | 3,210 | 3,140 | 3,200 | 26,700 |
| 2005/10/05 | 3,130 | 3,220 | 3,080 | 3,180 | 29,600 |
| 2005/10/04 | 3,050 | 3,130 | 3,030 | 3,130 | 5,200 |
| 2005/10/03 | 3,050 | 3,050 | 3,010 | 3,050 | 2,500 |
| 2005/09/30 | 2,950 | 3,010 | 2,935 | 3,000 | 9,800 |
| 2005/09/29 | 3,150 | 3,150 | 2,940 | 3,000 | 10,100 |
| 2005/09/28 | 3,100 | 3,180 | 3,050 | 3,120 | 11,500 |
| 2005/09/27 | 3,090 | 3,110 | 3,070 | 3,100 | 12,900 |
| 2005/09/26 | 3,050 | 3,150 | 3,020 | 3,090 | 42,200 |
| 2005/09/22 | 3,020 | 3,020 | 2,920 | 3,000 | 31,200 |
| 2005/09/21 | 3,000 | 3,020 | 2,995 | 3,020 | 22,300 |
| 2005/09/20 | 2,950 | 3,000 | 2,950 | 2,995 | 29,100 |
| 2005/09/16 | 2,940 | 2,960 | 2,900 | 2,950 | 16,400 |
| 2005/09/15 | 2,900 | 2,910 | 2,870 | 2,900 | 12,800 |
| 2005/09/14 | 2,925 | 2,945 | 2,920 | 2,930 | 4,900 |
| 2005/09/13 | 2,950 | 2,950 | 2,885 | 2,935 | 18,100 |
| 2005/09/12 | 2,950 | 3,020 | 2,940 | 2,950 | 12,900 |
| 2005/09/09 | 2,860 | 2,905 | 2,860 | 2,890 | 32,300 |
| 2005/09/08 | 2,850 | 2,910 | 2,845 | 2,905 | 12,300 |
| 2005/09/07 | 2,850 | 2,900 | 2,845 | 2,845 | 22,000 |
| 2005/09/06 | 2,900 | 2,920 | 2,865 | 2,880 | 37,800 |
| 2005/09/05 | 2,855 | 3,200 | 2,855 | 2,945 | 57,300 |
| 2005/09/02 | 2,800 | 2,850 | 2,795 | 2,795 | 40,700 |
| 2005/09/01 | 2,650 | 2,820 | 2,650 | 2,790 | 65,800 |
| 2005/08/31 | 2,535 | 2,650 | 2,530 | 2,645 | 39,700 |
| 2005/08/30 | 2,530 | 2,530 | 2,520 | 2,530 | 7,900 |
| 2005/08/29 | 2,550 | 2,550 | 2,525 | 2,530 | 24,000 |
| 2005/08/26 | 2,500 | 2,540 | 2,490 | 2,530 | 10,800 |
| 2005/08/25 | 2,455 | 2,490 | 2,450 | 2,490 | 14,100 |
| 2005/08/24 | 2,450 | 2,475 | 2,440 | 2,450 | 28,600 |
| 2005/08/23 | 2,450 | 2,485 | 2,450 | 2,450 | 39,500 |
| 2005/08/22 | 2,500 | 2,500 | 2,440 | 2,450 | 22,700 |
| 2005/08/19 | 2,490 | 2,500 | 2,440 | 2,500 | 15,000 |
| 2005/08/18 | 2,495 | 2,495 | 2,440 | 2,460 | 12,900 |
| 2005/08/17 | 2,495 | 2,495 | 2,480 | 2,480 | 14,700 |
| 2005/08/16 | 2,520 | 2,550 | 2,510 | 2,520 | 10,500 |
| 2005/08/15 | 2,590 | 2,590 | 2,510 | 2,515 | 9,000 |
| 2005/08/12 | 2,530 | 2,680 | 2,530 | 2,590 | 47,700 |
| 2005/08/11 | 2,530 | 2,540 | 2,500 | 2,530 | 9,300 |
| 2005/08/10 | 2,500 | 2,510 | 2,485 | 2,490 | 56,900 |
| 2005/08/09 | 2,500 | 2,500 | 2,450 | 2,460 | 38,200 |
| 2005/08/08 | 2,495 | 2,495 | 2,450 | 2,490 | 15,100 |
| 2005/08/05 | 2,510 | 2,550 | 2,490 | 2,500 | 27,300 |
| 2005/08/04 | 2,500 | 2,510 | 2,470 | 2,500 | 14,500 |
| 2005/08/03 | 2,500 | 2,545 | 2,490 | 2,490 | 4,500 |
| 2005/08/02 | 2,545 | 2,600 | 2,500 | 2,500 | 15,200 |
| 2005/08/01 | 2,540 | 2,565 | 2,540 | 2,545 | 30,000 |
| 2005/07/29 | 2,490 | 2,550 | 2,490 | 2,540 | 44,300 |
| 2005/07/28 | 2,480 | 2,485 | 2,470 | 2,480 | 69,800 |
| 2005/07/27 | 2,400 | 2,450 | 2,375 | 2,450 | 13,700 |
| 2005/07/26 | 2,455 | 2,455 | 2,385 | 2,400 | 16,200 |
| 2005/07/25 | 2,470 | 2,470 | 2,370 | 2,450 | 16,700 |
| 2005/07/22 | 2,470 | 2,485 | 2,460 | 2,475 | 42,900 |
| 2005/07/21 | 2,490 | 2,495 | 2,460 | 2,480 | 47,100 |
| 2005/07/20 | 2,450 | 2,480 | 2,430 | 2,455 | 21,800 |
| 2005/07/19 | 2,445 | 2,450 | 2,420 | 2,430 | 33,100 |
| 2005/07/15 | 2,435 | 2,440 | 2,395 | 2,415 | 32,800 |
| 2005/07/14 | 2,365 | 2,420 | 2,360 | 2,395 | 50,300 |
| 2005/07/13 | 2,300 | 2,370 | 2,280 | 2,325 | 40,100 |
| 2005/07/12 | 2,275 | 2,285 | 2,195 | 2,260 | 22,900 |
| 2005/07/11 | 2,330 | 2,330 | 2,285 | 2,285 | 9,800 |
| 2005/07/08 | 2,300 | 2,325 | 2,275 | 2,325 | 8,400 |
| 2005/07/07 | 2,285 | 2,325 | 2,285 | 2,300 | 42,500 |
| 2005/07/06 | 2,300 | 2,305 | 2,260 | 2,270 | 46,800 |
| 2005/07/05 | 2,240 | 2,300 | 2,240 | 2,265 | 56,800 |
| 2005/07/04 | 2,160 | 2,230 | 2,155 | 2,220 | 12,600 |
| 2005/07/01 | 2,200 | 2,210 | 2,155 | 2,155 | 8,400 |
| 2005/06/30 | 2,120 | 2,230 | 2,120 | 2,150 | 16,100 |
| 2005/06/29 | 2,195 | 2,195 | 2,180 | 2,195 | 20,700 |
| 2005/06/28 | 2,200 | 2,210 | 2,180 | 2,195 | 14,400 |
| 2005/06/27 | 2,200 | 2,205 | 2,180 | 2,195 | 25,300 |
| 2005/06/24 | 2,195 | 2,225 | 2,195 | 2,205 | 10,400 |
| 2005/06/23 | 2,255 | 2,255 | 2,220 | 2,230 | 12,900 |
| 2005/06/22 | 2,210 | 2,230 | 2,210 | 2,230 | 7,100 |
| 2005/06/21 | 2,220 | 2,250 | 2,200 | 2,230 | 6,300 |
| 2005/06/20 | 2,200 | 2,280 | 2,200 | 2,260 | 46,900 |
| 2005/06/17 | 2,225 | 2,225 | 2,200 | 2,210 | 9,100 |
| 2005/06/16 | 2,230 | 2,250 | 2,220 | 2,230 | 38,300 |
| 2005/06/15 | 2,160 | 2,240 | 2,155 | 2,230 | 56,000 |
| 2005/06/14 | 2,160 | 2,170 | 2,120 | 2,145 | 10,200 |
| 2005/06/13 | 2,115 | 2,165 | 2,100 | 2,165 | 38,800 |
| 2005/06/10 | 2,080 | 2,120 | 2,080 | 2,120 | 15,000 |
| 2005/06/09 | 2,130 | 2,130 | 2,060 | 2,100 | 8,900 |
| 2005/06/08 | 2,130 | 2,130 | 2,075 | 2,075 | 9,700 |
| 2005/06/07 | 2,065 | 2,150 | 2,065 | 2,130 | 27,000 |
| 2005/06/06 | 2,100 | 2,145 | 2,090 | 2,145 | 8,400 |
| 2005/06/03 | 2,110 | 2,145 | 2,090 | 2,145 | 17,000 |
| 2005/06/02 | 2,120 | 2,170 | 2,080 | 2,160 | 123,200 |
| 2005/06/01 | 2,045 | 2,050 | 2,000 | 2,050 | 26,900 |
| 2005/05/31 | 2,000 | 2,050 | 2,000 | 2,005 | 9,000 |
| 2005/05/30 | 2,020 | 2,060 | 2,015 | 2,060 | 14,200 |
| 2005/05/27 | 1,996 | 2,020 | 1,996 | 2,000 | 8,500 |
| 2005/05/26 | 2,000 | 2,010 | 1,996 | 1,996 | 11,100 |
| 2005/05/25 | 1,980 | 1,990 | 1,980 | 1,980 | 7,600 |
| 2005/05/24 | 1,960 | 1,995 | 1,960 | 1,970 | 10,600 |
| 2005/05/23 | 1,950 | 1,951 | 1,940 | 1,950 | 15,800 |
| 2005/05/20 | 1,930 | 1,940 | 1,920 | 1,930 | 4,600 |
| 2005/05/19 | 1,980 | 1,980 | 1,930 | 1,950 | 8,400 |
| 2005/05/18 | 2,000 | 2,000 | 1,934 | 1,950 | 22,800 |
| 2005/05/17 | 2,050 | 2,075 | 1,920 | 1,945 | 18,900 |
| 2005/05/16 | 2,060 | 2,100 | 1,950 | 2,075 | 14,800 |
| 2005/05/13 | 1,981 | 2,060 | 1,981 | 2,040 | 15,800 |
| 2005/05/12 | 1,960 | 1,980 | 1,955 | 1,966 | 5,200 |
| 2005/05/11 | 1,951 | 1,970 | 1,951 | 1,960 | 6,300 |
| 2005/05/10 | 2,050 | 2,050 | 1,990 | 1,990 | 16,400 |
| 2005/05/09 | 2,010 | 2,045 | 2,000 | 2,045 | 13,500 |
| 2005/05/06 | 1,980 | 1,990 | 1,950 | 1,950 | 10,900 |
| 2005/05/02 | 2,000 | 2,000 | 1,980 | 1,980 | 3,100 |
| 2005/04/28 | 1,980 | 2,000 | 1,950 | 1,980 | 13,000 |
| 2005/04/27 | 1,960 | 2,000 | 1,960 | 1,990 | 31,900 |
| 2005/04/26 | 1,920 | 1,950 | 1,920 | 1,950 | 18,600 |
| 2005/04/25 | 1,920 | 1,920 | 1,920 | 1,920 | 3,500 |
| 2005/04/22 | 1,940 | 1,947 | 1,930 | 1,940 | 13,700 |
| 2005/04/21 | 1,920 | 1,940 | 1,920 | 1,925 | 3,100 |
| 2005/04/20 | 1,950 | 1,985 | 1,950 | 1,970 | 13,100 |
| 2005/04/19 | 1,970 | 2,000 | 1,955 | 1,955 | 10,900 |
| 2005/04/18 | 1,970 | 1,970 | 1,891 | 1,970 | 35,300 |
| 2005/04/15 | 2,000 | 2,070 | 1,985 | 2,070 | 12,300 |
| 2005/04/14 | 2,040 | 2,060 | 1,995 | 2,035 | 22,900 |
| 2005/04/13 | 2,050 | 2,100 | 2,040 | 2,080 | 15,900 |
| 2005/04/12 | 2,100 | 2,105 | 2,040 | 2,080 | 14,400 |
| 2005/04/11 | 2,100 | 2,165 | 2,065 | 2,165 | 31,000 |
| 2005/04/08 | 2,110 | 2,170 | 2,100 | 2,165 | 133,800 |
| 2005/04/07 | 1,860 | 1,890 | 1,850 | 1,889 | 19,700 |
| 2005/04/06 | 1,840 | 1,860 | 1,840 | 1,860 | 7,600 |
| 2005/04/05 | 1,834 | 1,834 | 1,820 | 1,826 | 1,000 |
| 2005/04/04 | 1,860 | 1,860 | 1,810 | 1,811 | 1,000 |
| 2005/04/01 | 1,850 | 1,860 | 1,820 | 1,860 | 3,900 |
| 2005/03/31 | 1,815 | 1,860 | 1,815 | 1,850 | 9,400 |
| 2005/03/30 | 1,810 | 1,820 | 1,801 | 1,803 | 5,600 |
| 2005/03/29 | 1,810 | 1,819 | 1,810 | 1,811 | 7,300 |
| 2005/03/28 | 1,805 | 1,815 | 1,805 | 1,810 | 2,200 |
| 2005/03/25 | 1,820 | 1,820 | 1,800 | 1,805 | 5,400 |
| 2005/03/24 | 1,835 | 1,848 | 1,825 | 1,825 | 15,000 |
| 2005/03/23 | 1,854 | 1,854 | 1,845 | 1,846 | 800 |
| 2005/03/22 | 1,840 | 1,860 | 1,840 | 1,855 | 2,900 |
| 2005/03/18 | 1,850 | 1,850 | 1,800 | 1,833 | 13,900 |
| 2005/03/17 | 1,855 | 1,875 | 1,851 | 1,875 | 13,200 |
| 2005/03/16 | 1,870 | 1,875 | 1,850 | 1,873 | 14,400 |
| 2005/03/15 | 1,865 | 1,875 | 1,851 | 1,870 | 2,300 |
| 2005/03/14 | 1,876 | 1,879 | 1,865 | 1,875 | 20,500 |
| 2005/03/11 | 1,870 | 1,877 | 1,865 | 1,876 | 11,400 |
| 2005/03/10 | 1,865 | 1,865 | 1,855 | 1,865 | 2,400 |
| 2005/03/09 | 1,862 | 1,873 | 1,862 | 1,870 | 15,900 |
| 2005/03/08 | 1,858 | 1,858 | 1,845 | 1,858 | 9,300 |
| 2005/03/07 | 1,865 | 1,869 | 1,855 | 1,858 | 6,000 |
| 2005/03/04 | 1,862 | 1,871 | 1,862 | 1,866 | 18,200 |
| 2005/03/03 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 2005/03/02 | 1,910 | 1,920 | 1,910 | 1,910 | 8,400 |
| 2005/03/01 | 1,900 | 1,900 | 1,900 | 1,900 | 9,600 |
| 2005/02/28 | 1,870 | 1,900 | 1,870 | 1,900 | 2,600 |
| 2005/02/25 | 1,880 | 1,880 | 1,865 | 1,870 | 16,100 |
| 2005/02/24 | 1,870 | 1,870 | 1,860 | 1,870 | 14,600 |
| 2005/02/23 | 1,870 | 1,870 | 1,860 | 1,870 | 34,200 |
| 2005/02/22 | 1,850 | 1,880 | 1,850 | 1,870 | 16,100 |
| 2005/02/21 | 1,830 | 1,840 | 1,823 | 1,840 | 20,300 |
| 2005/02/18 | 1,815 | 1,830 | 1,815 | 1,828 | 8,000 |
| 2005/02/17 | 1,810 | 1,819 | 1,780 | 1,819 | 7,100 |
| 2005/02/16 | 1,888 | 1,888 | 1,770 | 1,800 | 11,800 |
| 2005/02/15 | 1,910 | 1,910 | 1,890 | 1,900 | 2,800 |
| 2005/02/14 | 1,900 | 1,910 | 1,890 | 1,900 | 3,300 |
| 2005/02/10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,100 |
| 2005/02/09 | 1,880 | 1,900 | 1,880 | 1,900 | 3,300 |
| 2005/02/08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,500 |
| 2005/02/07 | 1,900 | 1,901 | 1,880 | 1,880 | 4,800 |
| 2005/02/04 | 1,910 | 1,915 | 1,890 | 1,909 | 12,400 |
| 2005/02/03 | 1,900 | 1,915 | 1,900 | 1,910 | 2,900 |
| 2005/02/02 | 1,880 | 1,905 | 1,880 | 1,900 | 3,400 |
| 2005/02/01 | 1,900 | 1,900 | 1,880 | 1,880 | 6,300 |
| 2005/01/31 | 1,891 | 1,892 | 1,891 | 1,892 | 1,400 |
| 2005/01/28 | 1,890 | 1,892 | 1,890 | 1,891 | 1,100 |
| 2005/01/27 | 1,900 | 1,901 | 1,900 | 1,900 | 5,800 |
| 2005/01/26 | 1,945 | 1,945 | 1,900 | 1,900 | 9,000 |
| 2005/01/25 | 1,945 | 1,950 | 1,945 | 1,945 | 5,600 |
| 2005/01/24 | 1,950 | 1,960 | 1,950 | 1,950 | 5,400 |
| 2005/01/21 | 1,920 | 1,990 | 1,900 | 1,980 | 26,200 |
| 2005/01/20 | 1,930 | 1,930 | 1,930 | 1,930 | 3,400 |
| 2005/01/19 | 1,900 | 1,959 | 1,895 | 1,930 | 11,900 |
| 2005/01/18 | 1,980 | 1,980 | 1,820 | 1,840 | 7,200 |
| 2005/01/17 | 1,900 | 1,980 | 1,900 | 1,980 | 22,400 |
| 2005/01/14 | 1,870 | 1,999 | 1,870 | 1,920 | 29,500 |
| 2005/01/13 | 1,880 | 1,880 | 1,820 | 1,840 | 15,700 |
| 2005/01/12 | 1,830 | 1,850 | 1,830 | 1,850 | 16,900 |
| 2005/01/11 | 1,840 | 1,850 | 1,800 | 1,830 | 3,900 |
| 2005/01/07 | 1,840 | 1,860 | 1,830 | 1,840 | 8,400 |
| 2005/01/06 | 1,900 | 1,900 | 1,800 | 1,840 | 11,600 |
| 2005/01/05 | 1,800 | 1,900 | 1,770 | 1,900 | 16,400 |
| 2005/01/04 | 1,830 | 1,830 | 1,815 | 1,820 | 3,000 |