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 |
|---|---|---|---|---|---|
| 2008/12/30 | 481 | 489 | 480 | 481 | 7,100 |
| 2008/12/29 | 482 | 495 | 482 | 491 | 9,200 |
| 2008/12/26 | 465 | 484 | 463 | 481 | 10,600 |
| 2008/12/25 | 477 | 477 | 457 | 459 | 6,200 |
| 2008/12/24 | 475 | 478 | 465 | 478 | 11,700 |
| 2008/12/22 | 481 | 482 | 475 | 478 | 14,100 |
| 2008/12/19 | 485 | 487 | 477 | 481 | 34,000 |
| 2008/12/18 | 487 | 488 | 474 | 485 | 34,400 |
| 2008/12/17 | 488 | 494 | 474 | 487 | 33,200 |
| 2008/12/16 | 480 | 486 | 468 | 483 | 40,300 |
| 2008/12/15 | 493 | 493 | 461 | 472 | 102,400 |
| 2008/12/12 | 510 | 512 | 507 | 509 | 18,100 |
| 2008/12/11 | 511 | 524 | 506 | 512 | 28,600 |
| 2008/12/10 | 505 | 517 | 505 | 511 | 16,400 |
| 2008/12/09 | 500 | 523 | 500 | 523 | 14,900 |
| 2008/12/08 | 481 | 500 | 474 | 496 | 13,600 |
| 2008/12/05 | 490 | 490 | 454 | 476 | 56,600 |
| 2008/12/04 | 528 | 528 | 487 | 488 | 41,100 |
| 2008/12/03 | 527 | 530 | 522 | 529 | 29,900 |
| 2008/12/02 | 530 | 530 | 525 | 525 | 58,600 |
| 2008/12/01 | 529 | 540 | 527 | 535 | 18,300 |
| 2008/11/28 | 521 | 528 | 514 | 525 | 18,500 |
| 2008/11/27 | 549 | 549 | 521 | 521 | 34,000 |
| 2008/11/26 | 519 | 550 | 516 | 547 | 38,400 |
| 2008/11/25 | 520 | 533 | 514 | 524 | 60,000 |
| 2008/11/21 | 500 | 512 | 495 | 510 | 128,200 |
| 2008/11/20 | 500 | 510 | 500 | 500 | 77,100 |
| 2008/11/19 | 528 | 530 | 503 | 510 | 32,000 |
| 2008/11/18 | 527 | 531 | 510 | 520 | 42,800 |
| 2008/11/17 | 500 | 540 | 500 | 533 | 52,300 |
| 2008/11/14 | 500 | 516 | 493 | 500 | 248,200 |
| 2008/11/13 | 500 | 500 | 467 | 480 | 188,000 |
| 2008/11/12 | 524 | 529 | 485 | 500 | 293,000 |
| 2008/11/11 | 556 | 572 | 531 | 554 | 286,900 |
| 2008/11/10 | 511 | 525 | 503 | 516 | 61,200 |
| 2008/11/07 | 475 | 514 | 435 | 497 | 115,700 |
| 2008/11/06 | 510 | 536 | 494 | 500 | 114,600 |
| 2008/11/05 | 489 | 539 | 486 | 539 | 176,300 |
| 2008/11/04 | 435 | 464 | 435 | 459 | 99,600 |
| 2008/10/31 | 445 | 446 | 420 | 429 | 89,400 |
| 2008/10/30 | 425 | 450 | 415 | 445 | 135,500 |
| 2008/10/29 | 489 | 489 | 415 | 420 | 114,300 |
| 2008/10/28 | 505 | 505 | 431 | 449 | 62,100 |
| 2008/10/27 | 575 | 575 | 530 | 530 | 24,700 |
| 2008/10/24 | 631 | 631 | 585 | 585 | 20,000 |
| 2008/10/23 | 602 | 630 | 600 | 621 | 9,700 |
| 2008/10/22 | 669 | 670 | 630 | 630 | 13,500 |
| 2008/10/21 | 670 | 671 | 650 | 670 | 15,200 |
| 2008/10/20 | 603 | 620 | 600 | 620 | 21,600 |
| 2008/10/17 | 639 | 645 | 601 | 605 | 22,300 |
| 2008/10/16 | 640 | 649 | 600 | 639 | 16,100 |
| 2008/10/15 | 670 | 689 | 641 | 660 | 11,800 |
| 2008/10/14 | 670 | 670 | 640 | 669 | 49,000 |
| 2008/10/10 | 530 | 581 | 526 | 570 | 75,500 |
| 2008/10/09 | 621 | 650 | 581 | 620 | 124,700 |
| 2008/10/08 | 691 | 710 | 681 | 681 | 28,600 |
| 2008/10/07 | 781 | 787 | 781 | 781 | 33,100 |
| 2008/10/06 | 931 | 940 | 871 | 881 | 23,500 |
| 2008/10/03 | 981 | 981 | 903 | 933 | 7,800 |
| 2008/10/02 | 1,003 | 1,040 | 951 | 951 | 13,200 |
| 2008/10/01 | 1,002 | 1,012 | 990 | 999 | 23,100 |
| 2008/09/30 | 967 | 1,030 | 940 | 1,022 | 13,300 |
| 2008/09/29 | 1,086 | 1,090 | 1,040 | 1,055 | 17,600 |
| 2008/09/26 | 1,135 | 1,135 | 1,080 | 1,085 | 6,800 |
| 2008/09/25 | 1,111 | 1,111 | 1,082 | 1,095 | 14,300 |
| 2008/09/24 | 1,029 | 1,100 | 1,029 | 1,100 | 3,200 |
| 2008/09/22 | 1,057 | 1,130 | 1,050 | 1,050 | 15,800 |
| 2008/09/19 | 955 | 1,017 | 955 | 1,017 | 49,200 |
| 2008/09/18 | 992 | 992 | 915 | 917 | 19,900 |
| 2008/09/17 | 1,010 | 1,050 | 993 | 1,010 | 52,900 |
| 2008/09/16 | 1,109 | 1,110 | 1,002 | 1,010 | 13,200 |
| 2008/09/12 | 1,179 | 1,179 | 1,165 | 1,170 | 1,700 |
| 2008/09/11 | 1,214 | 1,214 | 1,181 | 1,181 | 5,200 |
| 2008/09/10 | 1,220 | 1,230 | 1,201 | 1,216 | 7,900 |
| 2008/09/09 | 1,225 | 1,270 | 1,225 | 1,234 | 3,900 |
| 2008/09/08 | 1,230 | 1,260 | 1,230 | 1,230 | 18,100 |
| 2008/09/05 | 1,230 | 1,240 | 1,210 | 1,235 | 21,900 |
| 2008/09/04 | 1,290 | 1,298 | 1,250 | 1,270 | 32,900 |
| 2008/09/03 | 1,285 | 1,300 | 1,252 | 1,270 | 11,800 |
| 2008/09/02 | 1,285 | 1,299 | 1,282 | 1,299 | 2,700 |
| 2008/09/01 | 1,286 | 1,287 | 1,284 | 1,285 | 25,300 |
| 2008/08/29 | 1,282 | 1,297 | 1,275 | 1,286 | 9,500 |
| 2008/08/28 | 1,300 | 1,301 | 1,273 | 1,280 | 9,000 |
| 2008/08/27 | 1,280 | 1,318 | 1,280 | 1,300 | 24,100 |
| 2008/08/26 | 1,251 | 1,290 | 1,251 | 1,288 | 4,500 |
| 2008/08/25 | 1,220 | 1,299 | 1,220 | 1,279 | 4,000 |
| 2008/08/22 | 1,190 | 1,211 | 1,190 | 1,197 | 5,000 |
| 2008/08/21 | 1,254 | 1,254 | 1,239 | 1,241 | 9,000 |
| 2008/08/20 | 1,265 | 1,290 | 1,255 | 1,255 | 3,600 |
| 2008/08/19 | 1,273 | 1,295 | 1,269 | 1,269 | 5,300 |
| 2008/08/18 | 1,265 | 1,299 | 1,265 | 1,272 | 5,100 |
| 2008/08/15 | 1,265 | 1,276 | 1,245 | 1,270 | 8,000 |
| 2008/08/14 | 1,235 | 1,260 | 1,225 | 1,260 | 32,300 |
| 2008/08/13 | 1,332 | 1,335 | 1,215 | 1,215 | 12,600 |
| 2008/08/12 | 1,313 | 1,390 | 1,313 | 1,350 | 18,500 |
| 2008/08/11 | 1,400 | 1,420 | 1,300 | 1,300 | 9,700 |
| 2008/08/08 | 1,419 | 1,425 | 1,395 | 1,395 | 14,100 |
| 2008/08/07 | 1,469 | 1,469 | 1,420 | 1,420 | 12,100 |
| 2008/08/06 | 1,465 | 1,480 | 1,445 | 1,470 | 15,300 |
| 2008/08/05 | 1,475 | 1,500 | 1,460 | 1,465 | 17,600 |
| 2008/08/04 | 1,500 | 1,500 | 1,453 | 1,475 | 1,400 |
| 2008/08/01 | 1,531 | 1,541 | 1,500 | 1,501 | 13,100 |
| 2008/07/31 | 1,501 | 1,520 | 1,490 | 1,520 | 2,100 |
| 2008/07/30 | 1,519 | 1,519 | 1,456 | 1,476 | 1,700 |
| 2008/07/29 | 1,511 | 1,511 | 1,490 | 1,505 | 24,600 |
| 2008/07/28 | 1,486 | 1,501 | 1,485 | 1,500 | 19,300 |
| 2008/07/25 | 1,490 | 1,491 | 1,486 | 1,488 | 10,800 |
| 2008/07/24 | 1,510 | 1,510 | 1,490 | 1,500 | 9,700 |
| 2008/07/23 | 1,490 | 1,505 | 1,485 | 1,505 | 17,900 |
| 2008/07/22 | 1,425 | 1,490 | 1,411 | 1,490 | 14,400 |
| 2008/07/18 | 1,445 | 1,450 | 1,420 | 1,421 | 4,700 |
| 2008/07/17 | 1,420 | 1,430 | 1,399 | 1,400 | 7,000 |
| 2008/07/16 | 1,380 | 1,380 | 1,350 | 1,380 | 16,100 |
| 2008/07/15 | 1,360 | 1,390 | 1,350 | 1,380 | 30,700 |
| 2008/07/14 | 1,399 | 1,400 | 1,330 | 1,350 | 7,100 |
| 2008/07/11 | 1,410 | 1,410 | 1,400 | 1,405 | 2,100 |
| 2008/07/10 | 1,409 | 1,409 | 1,350 | 1,408 | 3,700 |
| 2008/07/09 | 1,379 | 1,440 | 1,379 | 1,401 | 8,800 |
| 2008/07/08 | 1,408 | 1,420 | 1,360 | 1,399 | 9,200 |
| 2008/07/07 | 1,400 | 1,409 | 1,396 | 1,407 | 8,000 |
| 2008/07/04 | 1,390 | 1,400 | 1,387 | 1,393 | 11,500 |
| 2008/07/03 | 1,349 | 1,410 | 1,310 | 1,390 | 37,600 |
| 2008/07/02 | 1,380 | 1,389 | 1,370 | 1,380 | 41,400 |
| 2008/07/01 | 1,432 | 1,440 | 1,380 | 1,380 | 29,600 |
| 2008/06/30 | 1,510 | 1,510 | 1,430 | 1,430 | 9,200 |
| 2008/06/27 | 1,530 | 1,555 | 1,480 | 1,480 | 13,900 |
| 2008/06/26 | 1,610 | 1,610 | 1,583 | 1,590 | 4,700 |
| 2008/06/25 | 1,615 | 1,615 | 1,550 | 1,609 | 2,800 |
| 2008/06/24 | 1,600 | 1,610 | 1,572 | 1,605 | 5,900 |
| 2008/06/23 | 1,570 | 1,575 | 1,545 | 1,570 | 11,600 |
| 2008/06/20 | 1,620 | 1,620 | 1,568 | 1,600 | 20,400 |
| 2008/06/19 | 1,640 | 1,640 | 1,605 | 1,620 | 36,300 |
| 2008/06/18 | 1,530 | 1,640 | 1,530 | 1,640 | 30,400 |
| 2008/06/17 | 1,550 | 1,559 | 1,527 | 1,538 | 22,000 |
| 2008/06/16 | 1,554 | 1,570 | 1,524 | 1,548 | 14,800 |
| 2008/06/13 | 1,560 | 1,580 | 1,521 | 1,524 | 15,400 |
| 2008/06/12 | 1,610 | 1,610 | 1,580 | 1,580 | 5,500 |
| 2008/06/11 | 1,690 | 1,690 | 1,608 | 1,610 | 7,400 |
| 2008/06/10 | 1,748 | 1,755 | 1,660 | 1,690 | 5,700 |
| 2008/06/09 | 1,696 | 1,730 | 1,650 | 1,722 | 8,900 |
| 2008/06/06 | 1,800 | 1,800 | 1,779 | 1,786 | 12,600 |
| 2008/06/05 | 1,752 | 1,796 | 1,752 | 1,772 | 7,500 |
| 2008/06/04 | 1,716 | 1,778 | 1,716 | 1,750 | 14,800 |
| 2008/06/03 | 1,748 | 1,748 | 1,690 | 1,710 | 7,100 |
| 2008/06/02 | 1,710 | 1,757 | 1,710 | 1,757 | 9,400 |
| 2008/05/30 | 1,621 | 1,740 | 1,610 | 1,710 | 13,500 |
| 2008/05/29 | 1,563 | 1,628 | 1,563 | 1,610 | 8,800 |
| 2008/05/28 | 1,542 | 1,605 | 1,540 | 1,570 | 10,600 |
| 2008/05/27 | 1,615 | 1,615 | 1,540 | 1,540 | 10,800 |
| 2008/05/26 | 1,639 | 1,640 | 1,631 | 1,640 | 4,100 |
| 2008/05/23 | 1,650 | 1,685 | 1,625 | 1,655 | 10,700 |
| 2008/05/22 | 1,640 | 1,650 | 1,615 | 1,645 | 14,400 |
| 2008/05/21 | 1,729 | 1,730 | 1,672 | 1,672 | 18,400 |
| 2008/05/20 | 1,759 | 1,766 | 1,730 | 1,737 | 31,700 |
| 2008/05/19 | 1,780 | 1,815 | 1,753 | 1,764 | 14,300 |
| 2008/05/16 | 1,640 | 1,914 | 1,639 | 1,914 | 79,300 |
| 2008/05/15 | 1,603 | 1,625 | 1,589 | 1,619 | 18,700 |
| 2008/05/14 | 1,587 | 1,650 | 1,581 | 1,586 | 48,800 |
| 2008/05/13 | 1,600 | 1,600 | 1,555 | 1,585 | 33,500 |
| 2008/05/12 | 1,399 | 1,450 | 1,397 | 1,450 | 7,100 |
| 2008/05/09 | 1,479 | 1,479 | 1,410 | 1,411 | 14,500 |
| 2008/05/08 | 1,450 | 1,520 | 1,430 | 1,499 | 23,800 |
| 2008/05/07 | 1,440 | 1,528 | 1,440 | 1,500 | 17,800 |
| 2008/05/02 | 1,365 | 1,401 | 1,365 | 1,400 | 16,900 |
| 2008/05/01 | 1,307 | 1,370 | 1,286 | 1,345 | 16,900 |
| 2008/04/30 | 1,291 | 1,320 | 1,280 | 1,307 | 55,500 |
| 2008/04/28 | 1,285 | 1,296 | 1,279 | 1,290 | 39,600 |
| 2008/04/25 | 1,260 | 1,279 | 1,240 | 1,279 | 15,100 |
| 2008/04/24 | 1,246 | 1,250 | 1,232 | 1,250 | 13,900 |
| 2008/04/23 | 1,240 | 1,255 | 1,230 | 1,230 | 11,100 |
| 2008/04/22 | 1,215 | 1,252 | 1,205 | 1,252 | 19,200 |
| 2008/04/21 | 1,200 | 1,232 | 1,192 | 1,200 | 17,100 |
| 2008/04/18 | 1,241 | 1,241 | 1,180 | 1,186 | 4,900 |
| 2008/04/17 | 1,201 | 1,250 | 1,201 | 1,201 | 14,900 |
| 2008/04/16 | 1,134 | 1,194 | 1,134 | 1,194 | 56,600 |
| 2008/04/15 | 1,158 | 1,158 | 1,098 | 1,124 | 55,700 |
| 2008/04/14 | 1,200 | 1,200 | 1,121 | 1,157 | 65,100 |
| 2008/04/11 | 1,246 | 1,260 | 1,224 | 1,258 | 63,200 |
| 2008/04/10 | 1,291 | 1,291 | 1,257 | 1,266 | 58,200 |
| 2008/04/09 | 1,310 | 1,325 | 1,301 | 1,320 | 32,700 |
| 2008/04/08 | 1,340 | 1,390 | 1,321 | 1,330 | 28,200 |
| 2008/04/07 | 1,305 | 1,371 | 1,302 | 1,350 | 95,100 |
| 2008/04/04 | 1,330 | 1,350 | 1,330 | 1,345 | 17,100 |
| 2008/04/03 | 1,338 | 1,350 | 1,330 | 1,350 | 50,300 |
| 2008/04/02 | 1,301 | 1,348 | 1,301 | 1,330 | 19,300 |
| 2008/04/01 | 1,266 | 1,290 | 1,259 | 1,290 | 34,400 |
| 2008/03/31 | 1,288 | 1,299 | 1,240 | 1,251 | 16,000 |
| 2008/03/28 | 1,300 | 1,328 | 1,280 | 1,328 | 10,300 |
| 2008/03/27 | 1,321 | 1,349 | 1,299 | 1,335 | 27,200 |
| 2008/03/26 | 1,280 | 1,359 | 1,223 | 1,320 | 75,900 |
| 2008/03/25 | 1,300 | 1,340 | 1,300 | 1,330 | 32,300 |
| 2008/03/24 | 1,251 | 1,348 | 1,240 | 1,300 | 59,000 |
| 2008/03/21 | 1,253 | 1,318 | 1,253 | 1,300 | 41,400 |
| 2008/03/19 | 1,250 | 1,270 | 1,218 | 1,240 | 92,600 |
| 2008/03/18 | 1,261 | 1,261 | 1,081 | 1,183 | 108,500 |
| 2008/03/17 | 1,345 | 1,345 | 1,255 | 1,281 | 52,800 |
| 2008/03/14 | 1,360 | 1,390 | 1,350 | 1,365 | 46,000 |
| 2008/03/13 | 1,330 | 1,390 | 1,306 | 1,360 | 62,900 |
| 2008/03/12 | 1,390 | 1,424 | 1,345 | 1,390 | 52,700 |
| 2008/03/11 | 1,340 | 1,340 | 1,250 | 1,310 | 178,900 |
| 2008/03/10 | 1,520 | 1,520 | 1,254 | 1,320 | 208,500 |
| 2008/03/07 | 1,650 | 1,650 | 1,530 | 1,550 | 45,300 |
| 2008/03/06 | 1,699 | 1,701 | 1,650 | 1,672 | 29,900 |
| 2008/03/05 | 1,750 | 1,750 | 1,682 | 1,721 | 16,200 |
| 2008/03/04 | 1,723 | 1,780 | 1,722 | 1,751 | 15,100 |
| 2008/03/03 | 1,751 | 1,755 | 1,749 | 1,751 | 10,800 |
| 2008/02/29 | 1,810 | 1,840 | 1,780 | 1,822 | 20,200 |
| 2008/02/28 | 1,855 | 1,900 | 1,840 | 1,900 | 18,700 |
| 2008/02/27 | 1,834 | 1,885 | 1,834 | 1,885 | 22,400 |
| 2008/02/26 | 1,945 | 1,945 | 1,790 | 1,810 | 28,400 |
| 2008/02/25 | 1,719 | 1,781 | 1,700 | 1,765 | 25,000 |
| 2008/02/22 | 1,670 | 1,729 | 1,670 | 1,682 | 19,600 |
| 2008/02/21 | 1,651 | 1,740 | 1,651 | 1,730 | 25,500 |
| 2008/02/20 | 1,650 | 1,670 | 1,620 | 1,660 | 49,500 |
| 2008/02/19 | 1,607 | 1,695 | 1,607 | 1,666 | 53,200 |
| 2008/02/18 | 1,558 | 1,609 | 1,558 | 1,608 | 85,600 |
| 2008/02/15 | 1,409 | 1,515 | 1,400 | 1,505 | 100,100 |
| 2008/02/14 | 1,540 | 1,540 | 1,381 | 1,389 | 254,100 |
| 2008/02/13 | 1,630 | 1,630 | 1,630 | 1,630 | 20,700 |
| 2008/02/12 | 1,930 | 1,930 | 1,930 | 1,930 | 2,100 |
| 2008/02/08 | 2,340 | 2,350 | 2,310 | 2,330 | 14,900 |
| 2008/02/07 | 2,360 | 2,410 | 2,360 | 2,380 | 64,800 |
| 2008/02/06 | 2,405 | 2,410 | 2,385 | 2,400 | 83,800 |
| 2008/02/05 | 2,480 | 2,480 | 2,400 | 2,410 | 24,600 |
| 2008/02/04 | 2,460 | 2,495 | 2,400 | 2,400 | 24,800 |
| 2008/02/01 | 2,500 | 2,525 | 2,450 | 2,500 | 3,100 |
| 2008/01/31 | 2,400 | 2,500 | 2,400 | 2,500 | 14,900 |
| 2008/01/30 | 2,410 | 2,410 | 2,380 | 2,400 | 2,100 |
| 2008/01/29 | 2,400 | 2,410 | 2,370 | 2,400 | 26,100 |
| 2008/01/28 | 2,350 | 2,410 | 2,350 | 2,400 | 25,200 |
| 2008/01/25 | 2,270 | 2,370 | 2,270 | 2,360 | 8,500 |
| 2008/01/24 | 2,260 | 2,340 | 2,260 | 2,310 | 19,000 |
| 2008/01/23 | 2,230 | 2,360 | 2,230 | 2,245 | 42,600 |
| 2008/01/22 | 2,300 | 2,320 | 2,125 | 2,260 | 53,200 |
| 2008/01/21 | 2,360 | 2,395 | 2,200 | 2,395 | 19,800 |
| 2008/01/18 | 2,310 | 2,400 | 2,310 | 2,400 | 14,500 |
| 2008/01/17 | 2,260 | 2,390 | 2,255 | 2,390 | 42,400 |
| 2008/01/16 | 2,160 | 2,285 | 2,050 | 2,250 | 21,300 |
| 2008/01/15 | 2,215 | 2,250 | 2,215 | 2,240 | 32,100 |
| 2008/01/11 | 2,255 | 2,330 | 2,255 | 2,295 | 6,100 |
| 2008/01/10 | 2,440 | 2,455 | 2,225 | 2,250 | 34,400 |
| 2008/01/09 | 2,460 | 2,460 | 2,425 | 2,450 | 24,900 |
| 2008/01/08 | 2,515 | 2,520 | 2,475 | 2,500 | 25,500 |
| 2008/01/07 | 2,425 | 2,525 | 2,410 | 2,510 | 39,700 |
| 2008/01/04 | 2,400 | 2,435 | 2,400 | 2,435 | 20,800 |