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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,552 | 1,592 | 1,552 | 1,591 | 15,500 |
| 2010/12/29 | 1,529 | 1,580 | 1,529 | 1,552 | 14,500 |
| 2010/12/28 | 1,500 | 1,550 | 1,500 | 1,541 | 18,800 |
| 2010/12/27 | 1,479 | 1,493 | 1,479 | 1,490 | 10,000 |
| 2010/12/24 | 1,456 | 1,480 | 1,437 | 1,471 | 13,400 |
| 2010/12/22 | 1,470 | 1,490 | 1,467 | 1,480 | 25,700 |
| 2010/12/21 | 1,472 | 1,478 | 1,460 | 1,460 | 10,900 |
| 2010/12/20 | 1,468 | 1,474 | 1,450 | 1,470 | 20,700 |
| 2010/12/17 | 1,441 | 1,458 | 1,425 | 1,436 | 8,700 |
| 2010/12/16 | 1,450 | 1,458 | 1,430 | 1,458 | 29,400 |
| 2010/12/15 | 1,420 | 1,460 | 1,403 | 1,414 | 37,800 |
| 2010/12/14 | 1,420 | 1,445 | 1,415 | 1,420 | 17,900 |
| 2010/12/13 | 1,400 | 1,415 | 1,390 | 1,415 | 25,400 |
| 2010/12/10 | 1,365 | 1,397 | 1,361 | 1,370 | 29,900 |
| 2010/12/09 | 1,345 | 1,358 | 1,320 | 1,358 | 14,100 |
| 2010/12/08 | 1,315 | 1,338 | 1,300 | 1,333 | 14,400 |
| 2010/12/07 | 1,300 | 1,313 | 1,280 | 1,313 | 9,700 |
| 2010/12/06 | 1,298 | 1,315 | 1,289 | 1,300 | 11,200 |
| 2010/12/03 | 1,340 | 1,340 | 1,313 | 1,318 | 12,600 |
| 2010/12/02 | 1,338 | 1,347 | 1,291 | 1,338 | 21,800 |
| 2010/12/01 | 1,290 | 1,308 | 1,270 | 1,308 | 9,200 |
| 2010/11/30 | 1,311 | 1,345 | 1,287 | 1,292 | 15,700 |
| 2010/11/29 | 1,348 | 1,348 | 1,313 | 1,340 | 11,400 |
| 2010/11/26 | 1,302 | 1,331 | 1,291 | 1,324 | 11,800 |
| 2010/11/25 | 1,320 | 1,390 | 1,285 | 1,292 | 53,400 |
| 2010/11/24 | 1,202 | 1,296 | 1,201 | 1,296 | 40,400 |
| 2010/11/22 | 1,213 | 1,289 | 1,208 | 1,245 | 66,000 |
| 2010/11/19 | 1,139 | 1,188 | 1,130 | 1,156 | 28,500 |
| 2010/11/18 | 1,071 | 1,115 | 1,071 | 1,114 | 9,900 |
| 2010/11/17 | 1,088 | 1,089 | 1,070 | 1,080 | 6,700 |
| 2010/11/16 | 1,080 | 1,095 | 1,080 | 1,090 | 7,400 |
| 2010/11/15 | 1,090 | 1,091 | 1,053 | 1,075 | 6,600 |
| 2010/11/12 | 1,100 | 1,100 | 1,085 | 1,098 | 8,900 |
| 2010/11/11 | 1,085 | 1,118 | 1,085 | 1,101 | 27,000 |
| 2010/11/10 | 1,119 | 1,139 | 1,100 | 1,125 | 29,100 |
| 2010/11/09 | 1,060 | 1,130 | 1,048 | 1,113 | 48,600 |
| 2010/11/08 | 1,022 | 1,052 | 1,022 | 1,039 | 42,300 |
| 2010/11/05 | 974 | 1,005 | 973 | 1,003 | 39,300 |
| 2010/11/04 | 982 | 982 | 966 | 967 | 23,700 |
| 2010/11/02 | 1,010 | 1,010 | 970 | 985 | 23,900 |
| 2010/11/01 | 1,041 | 1,041 | 1,003 | 1,003 | 17,400 |
| 2010/10/29 | 1,060 | 1,070 | 1,041 | 1,041 | 12,800 |
| 2010/10/28 | 1,050 | 1,080 | 1,050 | 1,058 | 14,900 |
| 2010/10/27 | 1,060 | 1,085 | 1,043 | 1,044 | 19,800 |
| 2010/10/26 | 1,032 | 1,098 | 1,026 | 1,043 | 17,300 |
| 2010/10/25 | 1,030 | 1,035 | 1,020 | 1,032 | 10,200 |
| 2010/10/22 | 1,032 | 1,040 | 1,025 | 1,028 | 10,900 |
| 2010/10/21 | 1,060 | 1,060 | 1,040 | 1,050 | 10,900 |
| 2010/10/20 | 1,060 | 1,070 | 1,040 | 1,060 | 11,700 |
| 2010/10/19 | 1,074 | 1,090 | 1,074 | 1,080 | 7,200 |
| 2010/10/18 | 1,143 | 1,143 | 1,061 | 1,074 | 14,500 |
| 2010/10/15 | 1,142 | 1,145 | 1,118 | 1,130 | 6,000 |
| 2010/10/14 | 1,103 | 1,138 | 1,103 | 1,138 | 4,300 |
| 2010/10/13 | 1,131 | 1,133 | 1,100 | 1,103 | 3,200 |
| 2010/10/12 | 1,170 | 1,170 | 1,111 | 1,130 | 10,500 |
| 2010/10/08 | 1,151 | 1,165 | 1,150 | 1,165 | 1,700 |
| 2010/10/07 | 1,164 | 1,170 | 1,151 | 1,151 | 5,500 |
| 2010/10/06 | 1,194 | 1,194 | 1,178 | 1,180 | 20,400 |
| 2010/10/05 | 1,144 | 1,174 | 1,130 | 1,174 | 6,600 |
| 2010/10/04 | 1,230 | 1,230 | 1,156 | 1,174 | 5,300 |
| 2010/10/01 | 1,210 | 1,222 | 1,195 | 1,222 | 4,400 |
| 2010/09/30 | 1,220 | 1,245 | 1,208 | 1,208 | 4,100 |
| 2010/09/29 | 1,250 | 1,280 | 1,212 | 1,228 | 4,100 |
| 2010/09/28 | 1,239 | 1,285 | 1,224 | 1,240 | 7,200 |
| 2010/09/27 | 1,216 | 1,240 | 1,215 | 1,239 | 4,900 |
| 2010/09/24 | 1,277 | 1,277 | 1,244 | 1,259 | 11,900 |
| 2010/09/22 | 1,324 | 1,330 | 1,305 | 1,305 | 7,600 |
| 2010/09/21 | 1,303 | 1,335 | 1,301 | 1,315 | 12,800 |
| 2010/09/17 | 1,285 | 1,297 | 1,267 | 1,292 | 15,400 |
| 2010/09/16 | 1,250 | 1,275 | 1,230 | 1,250 | 19,500 |
| 2010/09/15 | 1,153 | 1,235 | 1,153 | 1,209 | 13,100 |
| 2010/09/14 | 1,198 | 1,200 | 1,170 | 1,182 | 11,800 |
| 2010/09/13 | 1,208 | 1,214 | 1,180 | 1,188 | 9,600 |
| 2010/09/10 | 1,133 | 1,170 | 1,133 | 1,167 | 6,700 |
| 2010/09/09 | 1,135 | 1,135 | 1,120 | 1,127 | 3,900 |
| 2010/09/08 | 1,115 | 1,125 | 1,102 | 1,112 | 4,600 |
| 2010/09/07 | 1,120 | 1,139 | 1,110 | 1,139 | 25,800 |
| 2010/09/06 | 1,111 | 1,116 | 1,092 | 1,116 | 51,500 |
| 2010/09/03 | 1,091 | 1,117 | 1,062 | 1,098 | 42,100 |
| 2010/09/02 | 1,125 | 1,125 | 1,090 | 1,090 | 32,400 |
| 2010/09/01 | 1,102 | 1,113 | 1,100 | 1,100 | 19,200 |
| 2010/08/31 | 1,134 | 1,156 | 1,100 | 1,100 | 40,900 |
| 2010/08/30 | 1,120 | 1,140 | 1,117 | 1,134 | 19,400 |
| 2010/08/27 | 1,138 | 1,138 | 1,093 | 1,095 | 49,200 |
| 2010/08/26 | 1,130 | 1,155 | 1,130 | 1,131 | 27,300 |
| 2010/08/25 | 1,165 | 1,168 | 1,110 | 1,120 | 33,200 |
| 2010/08/24 | 1,220 | 1,220 | 1,165 | 1,169 | 31,200 |
| 2010/08/23 | 1,185 | 1,222 | 1,185 | 1,220 | 18,000 |
| 2010/08/20 | 1,222 | 1,222 | 1,180 | 1,190 | 16,700 |
| 2010/08/19 | 1,222 | 1,230 | 1,220 | 1,224 | 10,500 |
| 2010/08/18 | 1,239 | 1,239 | 1,200 | 1,223 | 6,600 |
| 2010/08/17 | 1,220 | 1,220 | 1,195 | 1,209 | 8,400 |
| 2010/08/16 | 1,247 | 1,247 | 1,203 | 1,220 | 16,800 |
| 2010/08/13 | 1,300 | 1,366 | 1,248 | 1,277 | 29,900 |
| 2010/08/12 | 1,280 | 1,339 | 1,248 | 1,298 | 23,800 |
| 2010/08/11 | 1,398 | 1,415 | 1,210 | 1,300 | 45,800 |
| 2010/08/10 | 1,391 | 1,411 | 1,368 | 1,386 | 27,300 |
| 2010/08/09 | 1,369 | 1,393 | 1,363 | 1,374 | 5,600 |
| 2010/08/06 | 1,375 | 1,387 | 1,364 | 1,373 | 23,700 |
| 2010/08/05 | 1,375 | 1,398 | 1,375 | 1,377 | 6,200 |
| 2010/08/04 | 1,383 | 1,383 | 1,373 | 1,376 | 9,200 |
| 2010/08/03 | 1,400 | 1,400 | 1,378 | 1,383 | 7,000 |
| 2010/08/02 | 1,361 | 1,394 | 1,361 | 1,376 | 7,600 |
| 2010/07/30 | 1,372 | 1,375 | 1,355 | 1,355 | 19,100 |
| 2010/07/29 | 1,428 | 1,428 | 1,366 | 1,368 | 17,000 |
| 2010/07/28 | 1,392 | 1,419 | 1,392 | 1,404 | 7,900 |
| 2010/07/27 | 1,386 | 1,398 | 1,373 | 1,392 | 2,300 |
| 2010/07/26 | 1,384 | 1,404 | 1,356 | 1,394 | 8,400 |
| 2010/07/23 | 1,335 | 1,377 | 1,335 | 1,374 | 7,700 |
| 2010/07/22 | 1,318 | 1,350 | 1,318 | 1,325 | 11,600 |
| 2010/07/21 | 1,360 | 1,360 | 1,314 | 1,319 | 24,800 |
| 2010/07/20 | 1,390 | 1,390 | 1,356 | 1,356 | 6,600 |
| 2010/07/16 | 1,398 | 1,409 | 1,396 | 1,402 | 31,100 |
| 2010/07/15 | 1,418 | 1,418 | 1,399 | 1,399 | 19,800 |
| 2010/07/14 | 1,416 | 1,420 | 1,403 | 1,414 | 16,700 |
| 2010/07/13 | 1,430 | 1,456 | 1,402 | 1,402 | 24,000 |
| 2010/07/12 | 1,405 | 1,437 | 1,403 | 1,416 | 13,600 |
| 2010/07/09 | 1,408 | 1,420 | 1,399 | 1,407 | 15,400 |
| 2010/07/08 | 1,449 | 1,459 | 1,405 | 1,406 | 15,800 |
| 2010/07/07 | 1,450 | 1,473 | 1,409 | 1,425 | 23,200 |
| 2010/07/06 | 1,495 | 1,495 | 1,416 | 1,447 | 34,300 |
| 2010/07/05 | 1,340 | 1,394 | 1,340 | 1,375 | 10,700 |
| 2010/07/02 | 1,316 | 1,360 | 1,257 | 1,360 | 40,400 |
| 2010/07/01 | 1,395 | 1,395 | 1,331 | 1,335 | 10,600 |
| 2010/06/30 | 1,320 | 1,415 | 1,320 | 1,395 | 10,600 |
| 2010/06/29 | 1,351 | 1,405 | 1,351 | 1,359 | 14,500 |
| 2010/06/28 | 1,400 | 1,400 | 1,350 | 1,351 | 22,400 |
| 2010/06/25 | 1,449 | 1,449 | 1,396 | 1,400 | 33,800 |
| 2010/06/24 | 1,500 | 1,502 | 1,465 | 1,474 | 18,100 |
| 2010/06/23 | 1,508 | 1,517 | 1,501 | 1,502 | 23,500 |
| 2010/06/22 | 1,558 | 1,558 | 1,502 | 1,517 | 12,300 |
| 2010/06/21 | 1,530 | 1,567 | 1,530 | 1,558 | 17,600 |
| 2010/06/18 | 1,560 | 1,560 | 1,532 | 1,539 | 14,400 |
| 2010/06/17 | 1,600 | 1,600 | 1,555 | 1,557 | 13,400 |
| 2010/06/16 | 1,600 | 1,605 | 1,590 | 1,593 | 12,900 |
| 2010/06/15 | 1,593 | 1,605 | 1,592 | 1,598 | 20,100 |
| 2010/06/14 | 1,601 | 1,615 | 1,590 | 1,593 | 35,000 |
| 2010/06/11 | 1,650 | 1,650 | 1,590 | 1,600 | 38,600 |
| 2010/06/10 | 1,670 | 1,680 | 1,638 | 1,638 | 10,600 |
| 2010/06/09 | 1,680 | 1,703 | 1,655 | 1,667 | 9,700 |
| 2010/06/08 | 1,657 | 1,703 | 1,652 | 1,700 | 23,400 |
| 2010/06/07 | 1,660 | 1,668 | 1,615 | 1,652 | 10,200 |
| 2010/06/04 | 1,693 | 1,710 | 1,680 | 1,703 | 11,800 |
| 2010/06/03 | 1,650 | 1,665 | 1,638 | 1,665 | 15,300 |
| 2010/06/02 | 1,600 | 1,670 | 1,597 | 1,602 | 18,400 |
| 2010/06/01 | 1,650 | 1,651 | 1,610 | 1,640 | 37,000 |
| 2010/05/31 | 1,667 | 1,672 | 1,641 | 1,651 | 27,800 |
| 2010/05/28 | 1,700 | 1,703 | 1,640 | 1,667 | 36,200 |
| 2010/05/27 | 1,630 | 1,666 | 1,610 | 1,650 | 40,800 |
| 2010/05/26 | 1,562 | 1,630 | 1,553 | 1,630 | 53,800 |
| 2010/05/25 | 1,651 | 1,696 | 1,633 | 1,638 | 52,100 |
| 2010/05/24 | 1,650 | 1,675 | 1,635 | 1,665 | 21,500 |
| 2010/05/21 | 1,520 | 1,665 | 1,510 | 1,654 | 34,300 |
| 2010/05/20 | 1,599 | 1,670 | 1,590 | 1,626 | 39,900 |
| 2010/05/19 | 1,530 | 1,600 | 1,487 | 1,569 | 63,500 |
| 2010/05/18 | 1,709 | 1,709 | 1,600 | 1,649 | 41,900 |
| 2010/05/17 | 1,740 | 1,774 | 1,710 | 1,735 | 47,000 |
| 2010/05/14 | 1,673 | 1,720 | 1,652 | 1,710 | 27,500 |
| 2010/05/13 | 1,620 | 1,662 | 1,610 | 1,643 | 6,700 |
| 2010/05/12 | 1,605 | 1,675 | 1,603 | 1,603 | 5,400 |
| 2010/05/11 | 1,655 | 1,687 | 1,589 | 1,589 | 29,300 |
| 2010/05/10 | 1,620 | 1,660 | 1,610 | 1,638 | 9,800 |
| 2010/05/07 | 1,621 | 1,650 | 1,555 | 1,625 | 47,300 |
| 2010/05/06 | 1,720 | 1,751 | 1,708 | 1,716 | 56,800 |
| 2010/04/30 | 1,832 | 1,832 | 1,785 | 1,800 | 22,800 |
| 2010/04/28 | 1,777 | 1,780 | 1,735 | 1,778 | 28,600 |
| 2010/04/27 | 1,767 | 1,804 | 1,767 | 1,791 | 31,800 |
| 2010/04/26 | 1,750 | 1,795 | 1,743 | 1,767 | 16,600 |
| 2010/04/23 | 1,710 | 1,754 | 1,710 | 1,737 | 17,700 |
| 2010/04/22 | 1,722 | 1,745 | 1,680 | 1,745 | 41,200 |
| 2010/04/21 | 1,694 | 1,720 | 1,682 | 1,709 | 33,300 |
| 2010/04/20 | 1,675 | 1,700 | 1,630 | 1,658 | 41,800 |
| 2010/04/19 | 1,630 | 1,678 | 1,590 | 1,675 | 11,500 |
| 2010/04/16 | 1,673 | 1,680 | 1,649 | 1,650 | 17,100 |
| 2010/04/15 | 1,669 | 1,700 | 1,667 | 1,673 | 36,200 |
| 2010/04/14 | 1,625 | 1,650 | 1,620 | 1,631 | 34,700 |
| 2010/04/13 | 1,611 | 1,620 | 1,582 | 1,605 | 16,400 |
| 2010/04/12 | 1,650 | 1,668 | 1,600 | 1,610 | 30,900 |
| 2010/04/09 | 1,623 | 1,635 | 1,618 | 1,633 | 27,100 |
| 2010/04/08 | 1,590 | 1,638 | 1,552 | 1,623 | 38,300 |
| 2010/04/07 | 1,570 | 1,612 | 1,569 | 1,590 | 37,800 |
| 2010/04/06 | 1,572 | 1,577 | 1,554 | 1,572 | 18,900 |
| 2010/04/05 | 1,570 | 1,579 | 1,560 | 1,572 | 25,400 |
| 2010/04/02 | 1,568 | 1,574 | 1,537 | 1,560 | 35,700 |
| 2010/04/01 | 1,548 | 1,568 | 1,516 | 1,555 | 11,100 |
| 2010/03/31 | 1,534 | 1,570 | 1,533 | 1,546 | 24,800 |
| 2010/03/30 | 1,522 | 1,550 | 1,520 | 1,534 | 26,300 |
| 2010/03/29 | 1,470 | 1,545 | 1,470 | 1,539 | 33,300 |
| 2010/03/26 | 1,481 | 1,489 | 1,470 | 1,479 | 28,400 |
| 2010/03/25 | 1,479 | 1,481 | 1,468 | 1,471 | 33,000 |
| 2010/03/24 | 1,511 | 1,518 | 1,467 | 1,476 | 59,200 |
| 2010/03/23 | 1,475 | 1,545 | 1,475 | 1,481 | 36,600 |
| 2010/03/19 | 1,500 | 1,513 | 1,477 | 1,496 | 43,000 |
| 2010/03/18 | 1,510 | 1,520 | 1,502 | 1,512 | 28,100 |
| 2010/03/17 | 1,529 | 1,529 | 1,512 | 1,518 | 46,000 |
| 2010/03/16 | 1,490 | 1,515 | 1,490 | 1,495 | 26,700 |
| 2010/03/15 | 1,533 | 1,550 | 1,500 | 1,500 | 47,800 |
| 2010/03/12 | 1,490 | 1,540 | 1,490 | 1,518 | 62,800 |
| 2010/03/11 | 1,460 | 1,512 | 1,460 | 1,500 | 68,300 |
| 2010/03/10 | 1,400 | 1,490 | 1,395 | 1,440 | 66,300 |
| 2010/03/09 | 1,391 | 1,405 | 1,391 | 1,400 | 24,300 |
| 2010/03/08 | 1,378 | 1,410 | 1,355 | 1,397 | 76,100 |
| 2010/03/05 | 1,309 | 1,370 | 1,309 | 1,350 | 33,300 |
| 2010/03/04 | 1,303 | 1,318 | 1,300 | 1,306 | 17,300 |
| 2010/03/03 | 1,292 | 1,330 | 1,240 | 1,313 | 79,000 |
| 2010/03/02 | 1,400 | 1,405 | 1,175 | 1,280 | 122,500 |
| 2010/03/01 | 1,420 | 1,420 | 1,390 | 1,390 | 14,200 |
| 2010/02/26 | 1,409 | 1,420 | 1,365 | 1,420 | 56,900 |
| 2010/02/25 | 1,435 | 1,440 | 1,401 | 1,414 | 57,600 |
| 2010/02/24 | 1,485 | 1,508 | 1,480 | 1,488 | 16,300 |
| 2010/02/23 | 1,508 | 1,508 | 1,485 | 1,503 | 6,100 |
| 2010/02/22 | 1,480 | 1,517 | 1,462 | 1,508 | 15,700 |
| 2010/02/19 | 1,512 | 1,512 | 1,455 | 1,475 | 9,600 |
| 2010/02/18 | 1,493 | 1,515 | 1,480 | 1,511 | 20,000 |
| 2010/02/17 | 1,436 | 1,492 | 1,430 | 1,477 | 23,900 |
| 2010/02/16 | 1,420 | 1,420 | 1,395 | 1,406 | 22,400 |
| 2010/02/15 | 1,420 | 1,428 | 1,395 | 1,414 | 35,500 |
| 2010/02/12 | 1,501 | 1,520 | 1,410 | 1,450 | 66,800 |
| 2010/02/10 | 1,570 | 1,574 | 1,527 | 1,558 | 15,400 |
| 2010/02/09 | 1,545 | 1,554 | 1,515 | 1,545 | 11,500 |
| 2010/02/08 | 1,540 | 1,605 | 1,540 | 1,570 | 18,500 |
| 2010/02/05 | 1,520 | 1,554 | 1,518 | 1,545 | 10,900 |
| 2010/02/04 | 1,560 | 1,562 | 1,540 | 1,556 | 5,500 |
| 2010/02/03 | 1,550 | 1,555 | 1,535 | 1,547 | 5,400 |
| 2010/02/02 | 1,529 | 1,531 | 1,495 | 1,518 | 6,400 |
| 2010/02/01 | 1,485 | 1,540 | 1,480 | 1,492 | 14,600 |
| 2010/01/29 | 1,568 | 1,568 | 1,510 | 1,510 | 11,800 |
| 2010/01/28 | 1,504 | 1,570 | 1,504 | 1,531 | 9,400 |
| 2010/01/27 | 1,515 | 1,550 | 1,500 | 1,513 | 17,300 |
| 2010/01/26 | 1,579 | 1,588 | 1,510 | 1,510 | 14,000 |
| 2010/01/25 | 1,538 | 1,582 | 1,535 | 1,555 | 6,500 |
| 2010/01/22 | 1,545 | 1,567 | 1,530 | 1,553 | 17,100 |
| 2010/01/21 | 1,556 | 1,559 | 1,547 | 1,548 | 4,800 |
| 2010/01/20 | 1,576 | 1,583 | 1,545 | 1,552 | 13,000 |
| 2010/01/19 | 1,558 | 1,593 | 1,551 | 1,557 | 11,200 |
| 2010/01/18 | 1,530 | 1,574 | 1,530 | 1,573 | 12,800 |
| 2010/01/15 | 1,520 | 1,545 | 1,508 | 1,540 | 10,500 |
| 2010/01/14 | 1,530 | 1,550 | 1,508 | 1,520 | 27,900 |
| 2010/01/13 | 1,525 | 1,553 | 1,520 | 1,538 | 5,000 |
| 2010/01/12 | 1,555 | 1,559 | 1,533 | 1,542 | 8,700 |
| 2010/01/08 | 1,560 | 1,588 | 1,540 | 1,555 | 18,700 |
| 2010/01/07 | 1,593 | 1,593 | 1,552 | 1,562 | 7,900 |
| 2010/01/06 | 1,591 | 1,619 | 1,580 | 1,590 | 9,300 |
| 2010/01/05 | 1,610 | 1,610 | 1,555 | 1,578 | 18,700 |
| 2010/01/04 | 1,600 | 1,627 | 1,583 | 1,583 | 10,800 |