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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,177 | 1,187 | 1,163 | 1,187 | 2,400 |
| 2011/12/29 | 1,176 | 1,176 | 1,140 | 1,163 | 7,400 |
| 2011/12/28 | 1,160 | 1,180 | 1,160 | 1,180 | 4,300 |
| 2011/12/27 | 1,132 | 1,167 | 1,132 | 1,158 | 8,500 |
| 2011/12/26 | 1,161 | 1,165 | 1,105 | 1,129 | 14,700 |
| 2011/12/22 | 1,155 | 1,180 | 1,143 | 1,143 | 8,300 |
| 2011/12/21 | 1,165 | 1,191 | 1,163 | 1,185 | 7,000 |
| 2011/12/20 | 1,150 | 1,187 | 1,130 | 1,159 | 8,300 |
| 2011/12/19 | 1,150 | 1,155 | 1,127 | 1,149 | 6,800 |
| 2011/12/16 | 1,184 | 1,200 | 1,184 | 1,187 | 8,600 |
| 2011/12/15 | 1,250 | 1,251 | 1,177 | 1,179 | 20,700 |
| 2011/12/14 | 1,290 | 1,290 | 1,251 | 1,265 | 5,700 |
| 2011/12/13 | 1,321 | 1,321 | 1,310 | 1,311 | 25,200 |
| 2011/12/12 | 1,319 | 1,326 | 1,307 | 1,319 | 8,000 |
| 2011/12/09 | 1,300 | 1,320 | 1,293 | 1,315 | 24,500 |
| 2011/12/08 | 1,217 | 1,300 | 1,217 | 1,297 | 29,300 |
| 2011/12/07 | 1,182 | 1,204 | 1,182 | 1,204 | 8,800 |
| 2011/12/06 | 1,200 | 1,200 | 1,150 | 1,160 | 6,000 |
| 2011/12/05 | 1,183 | 1,209 | 1,183 | 1,200 | 6,300 |
| 2011/12/02 | 1,196 | 1,198 | 1,167 | 1,182 | 8,500 |
| 2011/12/01 | 1,200 | 1,203 | 1,166 | 1,166 | 14,900 |
| 2011/11/30 | 1,146 | 1,164 | 1,117 | 1,164 | 24,900 |
| 2011/11/29 | 1,020 | 1,146 | 1,005 | 1,146 | 44,900 |
| 2011/11/28 | 972 | 996 | 970 | 996 | 16,700 |
| 2011/11/25 | 961 | 987 | 960 | 965 | 14,000 |
| 2011/11/24 | 945 | 954 | 935 | 946 | 14,900 |
| 2011/11/22 | 915 | 956 | 915 | 945 | 15,500 |
| 2011/11/21 | 984 | 984 | 918 | 930 | 16,100 |
| 2011/11/18 | 986 | 986 | 967 | 975 | 8,000 |
| 2011/11/17 | 971 | 984 | 970 | 975 | 9,600 |
| 2011/11/16 | 1,000 | 1,001 | 986 | 987 | 17,800 |
| 2011/11/15 | 985 | 1,000 | 977 | 993 | 30,100 |
| 2011/11/14 | 1,030 | 1,046 | 1,016 | 1,028 | 30,900 |
| 2011/11/11 | 1,100 | 1,107 | 1,075 | 1,090 | 6,100 |
| 2011/11/10 | 1,150 | 1,150 | 1,087 | 1,096 | 14,700 |
| 2011/11/09 | 1,176 | 1,180 | 1,160 | 1,169 | 9,800 |
| 2011/11/08 | 1,195 | 1,195 | 1,163 | 1,173 | 8,900 |
| 2011/11/07 | 1,190 | 1,196 | 1,190 | 1,192 | 3,600 |
| 2011/11/04 | 1,193 | 1,210 | 1,190 | 1,198 | 9,800 |
| 2011/11/02 | 1,200 | 1,200 | 1,162 | 1,189 | 8,800 |
| 2011/11/01 | 1,231 | 1,231 | 1,201 | 1,201 | 4,900 |
| 2011/10/31 | 1,230 | 1,245 | 1,220 | 1,231 | 15,500 |
| 2011/10/28 | 1,236 | 1,260 | 1,210 | 1,215 | 13,600 |
| 2011/10/27 | 1,210 | 1,225 | 1,205 | 1,220 | 6,200 |
| 2011/10/26 | 1,199 | 1,215 | 1,190 | 1,205 | 5,200 |
| 2011/10/25 | 1,245 | 1,245 | 1,200 | 1,200 | 7,600 |
| 2011/10/24 | 1,220 | 1,230 | 1,200 | 1,230 | 17,000 |
| 2011/10/21 | 1,209 | 1,217 | 1,200 | 1,200 | 6,900 |
| 2011/10/20 | 1,220 | 1,230 | 1,218 | 1,226 | 12,100 |
| 2011/10/19 | 1,216 | 1,225 | 1,214 | 1,222 | 13,800 |
| 2011/10/18 | 1,241 | 1,241 | 1,210 | 1,211 | 20,500 |
| 2011/10/17 | 1,260 | 1,275 | 1,250 | 1,260 | 21,900 |
| 2011/10/14 | 1,261 | 1,279 | 1,231 | 1,231 | 19,600 |
| 2011/10/13 | 1,319 | 1,329 | 1,319 | 1,321 | 5,000 |
| 2011/10/12 | 1,325 | 1,333 | 1,320 | 1,322 | 3,600 |
| 2011/10/11 | 1,301 | 1,330 | 1,301 | 1,322 | 5,600 |
| 2011/10/07 | 1,279 | 1,299 | 1,267 | 1,285 | 6,900 |
| 2011/10/06 | 1,215 | 1,249 | 1,215 | 1,249 | 4,900 |
| 2011/10/05 | 1,221 | 1,251 | 1,202 | 1,202 | 8,700 |
| 2011/10/04 | 1,210 | 1,259 | 1,210 | 1,221 | 5,400 |
| 2011/10/03 | 1,298 | 1,298 | 1,255 | 1,255 | 4,800 |
| 2011/09/30 | 1,290 | 1,303 | 1,280 | 1,300 | 10,200 |
| 2011/09/29 | 1,194 | 1,290 | 1,190 | 1,290 | 10,600 |
| 2011/09/28 | 1,200 | 1,210 | 1,169 | 1,210 | 11,400 |
| 2011/09/27 | 1,167 | 1,198 | 1,152 | 1,164 | 10,000 |
| 2011/09/26 | 1,239 | 1,239 | 1,144 | 1,144 | 9,300 |
| 2011/09/22 | 1,213 | 1,240 | 1,210 | 1,226 | 12,500 |
| 2011/09/21 | 1,285 | 1,300 | 1,222 | 1,241 | 27,100 |
| 2011/09/20 | 1,300 | 1,305 | 1,296 | 1,300 | 22,500 |
| 2011/09/16 | 1,289 | 1,319 | 1,280 | 1,319 | 7,900 |
| 2011/09/15 | 1,253 | 1,289 | 1,253 | 1,289 | 3,800 |
| 2011/09/14 | 1,298 | 1,298 | 1,255 | 1,262 | 8,400 |
| 2011/09/13 | 1,300 | 1,300 | 1,274 | 1,280 | 4,200 |
| 2011/09/12 | 1,287 | 1,294 | 1,279 | 1,288 | 6,000 |
| 2011/09/09 | 1,310 | 1,310 | 1,289 | 1,303 | 3,500 |
| 2011/09/08 | 1,281 | 1,295 | 1,275 | 1,280 | 23,500 |
| 2011/09/07 | 1,260 | 1,277 | 1,257 | 1,276 | 5,600 |
| 2011/09/06 | 1,280 | 1,313 | 1,221 | 1,232 | 16,700 |
| 2011/09/05 | 1,338 | 1,339 | 1,281 | 1,281 | 6,900 |
| 2011/09/02 | 1,370 | 1,384 | 1,360 | 1,362 | 9,500 |
| 2011/09/01 | 1,330 | 1,380 | 1,330 | 1,375 | 28,400 |
| 2011/08/31 | 1,300 | 1,323 | 1,275 | 1,312 | 28,100 |
| 2011/08/30 | 1,269 | 1,292 | 1,268 | 1,286 | 28,300 |
| 2011/08/29 | 1,230 | 1,251 | 1,230 | 1,239 | 14,200 |
| 2011/08/26 | 1,240 | 1,240 | 1,212 | 1,226 | 10,100 |
| 2011/08/25 | 1,245 | 1,265 | 1,225 | 1,252 | 18,200 |
| 2011/08/24 | 1,252 | 1,288 | 1,200 | 1,218 | 9,000 |
| 2011/08/23 | 1,185 | 1,229 | 1,175 | 1,229 | 28,500 |
| 2011/08/22 | 1,210 | 1,245 | 1,181 | 1,181 | 20,900 |
| 2011/08/19 | 1,237 | 1,265 | 1,206 | 1,264 | 22,500 |
| 2011/08/18 | 1,377 | 1,379 | 1,285 | 1,288 | 43,200 |
| 2011/08/17 | 1,396 | 1,407 | 1,362 | 1,407 | 22,600 |
| 2011/08/16 | 1,418 | 1,429 | 1,400 | 1,400 | 11,200 |
| 2011/08/15 | 1,400 | 1,405 | 1,400 | 1,403 | 5,000 |
| 2011/08/12 | 1,410 | 1,410 | 1,392 | 1,397 | 25,600 |
| 2011/08/11 | 1,330 | 1,403 | 1,330 | 1,388 | 27,000 |
| 2011/08/10 | 1,444 | 1,480 | 1,430 | 1,450 | 17,400 |
| 2011/08/09 | 1,250 | 1,430 | 1,241 | 1,401 | 29,300 |
| 2011/08/08 | 1,451 | 1,451 | 1,365 | 1,384 | 36,600 |
| 2011/08/05 | 1,425 | 1,493 | 1,400 | 1,481 | 26,900 |
| 2011/08/04 | 1,505 | 1,546 | 1,472 | 1,518 | 22,700 |
| 2011/08/03 | 1,554 | 1,554 | 1,504 | 1,513 | 23,800 |
| 2011/08/02 | 1,584 | 1,590 | 1,560 | 1,575 | 12,400 |
| 2011/08/01 | 1,610 | 1,618 | 1,580 | 1,602 | 15,400 |
| 2011/07/29 | 1,600 | 1,639 | 1,600 | 1,619 | 19,900 |
| 2011/07/28 | 1,612 | 1,640 | 1,601 | 1,639 | 32,400 |
| 2011/07/27 | 1,614 | 1,619 | 1,590 | 1,612 | 8,600 |
| 2011/07/26 | 1,590 | 1,620 | 1,590 | 1,620 | 17,700 |
| 2011/07/25 | 1,588 | 1,605 | 1,579 | 1,593 | 17,000 |
| 2011/07/22 | 1,522 | 1,585 | 1,522 | 1,568 | 23,400 |
| 2011/07/21 | 1,563 | 1,578 | 1,546 | 1,562 | 13,100 |
| 2011/07/20 | 1,564 | 1,564 | 1,545 | 1,563 | 9,400 |
| 2011/07/19 | 1,578 | 1,585 | 1,521 | 1,524 | 23,800 |
| 2011/07/15 | 1,575 | 1,575 | 1,566 | 1,570 | 12,000 |
| 2011/07/14 | 1,570 | 1,584 | 1,558 | 1,573 | 16,300 |
| 2011/07/13 | 1,552 | 1,592 | 1,537 | 1,570 | 17,000 |
| 2011/07/12 | 1,584 | 1,585 | 1,564 | 1,575 | 18,900 |
| 2011/07/11 | 1,601 | 1,610 | 1,591 | 1,597 | 15,200 |
| 2011/07/08 | 1,583 | 1,623 | 1,583 | 1,613 | 59,600 |
| 2011/07/07 | 1,540 | 1,565 | 1,535 | 1,559 | 21,500 |
| 2011/07/06 | 1,530 | 1,544 | 1,504 | 1,540 | 24,100 |
| 2011/07/05 | 1,569 | 1,575 | 1,530 | 1,541 | 32,600 |
| 2011/07/04 | 1,594 | 1,606 | 1,557 | 1,561 | 15,200 |
| 2011/07/01 | 1,614 | 1,615 | 1,560 | 1,576 | 13,300 |
| 2011/06/30 | 1,577 | 1,615 | 1,552 | 1,605 | 28,600 |
| 2011/06/29 | 1,560 | 1,595 | 1,555 | 1,576 | 32,700 |
| 2011/06/28 | 1,555 | 1,568 | 1,550 | 1,551 | 21,200 |
| 2011/06/27 | 1,565 | 1,565 | 1,545 | 1,555 | 12,900 |
| 2011/06/24 | 1,560 | 1,570 | 1,556 | 1,565 | 22,000 |
| 2011/06/23 | 1,549 | 1,561 | 1,540 | 1,556 | 18,400 |
| 2011/06/22 | 1,545 | 1,552 | 1,537 | 1,549 | 29,700 |
| 2011/06/21 | 1,534 | 1,537 | 1,502 | 1,535 | 31,300 |
| 2011/06/20 | 1,530 | 1,534 | 1,500 | 1,534 | 41,400 |
| 2011/06/17 | 1,562 | 1,566 | 1,450 | 1,499 | 48,600 |
| 2011/06/16 | 1,598 | 1,598 | 1,555 | 1,562 | 52,900 |
| 2011/06/15 | 1,624 | 1,636 | 1,611 | 1,624 | 62,400 |
| 2011/06/14 | 1,590 | 1,618 | 1,579 | 1,607 | 40,800 |
| 2011/06/13 | 1,541 | 1,570 | 1,537 | 1,570 | 25,200 |
| 2011/06/10 | 1,530 | 1,548 | 1,520 | 1,537 | 19,500 |
| 2011/06/09 | 1,541 | 1,548 | 1,513 | 1,521 | 10,000 |
| 2011/06/08 | 1,530 | 1,568 | 1,524 | 1,563 | 33,500 |
| 2011/06/07 | 1,505 | 1,530 | 1,486 | 1,520 | 25,200 |
| 2011/06/06 | 1,481 | 1,515 | 1,461 | 1,508 | 20,500 |
| 2011/06/03 | 1,483 | 1,494 | 1,460 | 1,481 | 30,400 |
| 2011/06/02 | 1,438 | 1,475 | 1,426 | 1,460 | 22,100 |
| 2011/06/01 | 1,509 | 1,513 | 1,465 | 1,466 | 26,200 |
| 2011/05/31 | 1,491 | 1,510 | 1,468 | 1,500 | 28,700 |
| 2011/05/30 | 1,447 | 1,518 | 1,446 | 1,488 | 72,000 |
| 2011/05/27 | 1,368 | 1,435 | 1,355 | 1,417 | 42,400 |
| 2011/05/26 | 1,330 | 1,368 | 1,315 | 1,368 | 38,500 |
| 2011/05/25 | 1,344 | 1,344 | 1,312 | 1,312 | 12,000 |
| 2011/05/24 | 1,311 | 1,329 | 1,311 | 1,320 | 33,100 |
| 2011/05/23 | 1,349 | 1,349 | 1,311 | 1,320 | 18,300 |
| 2011/05/20 | 1,368 | 1,368 | 1,316 | 1,338 | 28,800 |
| 2011/05/19 | 1,388 | 1,388 | 1,330 | 1,335 | 24,000 |
| 2011/05/18 | 1,313 | 1,370 | 1,313 | 1,370 | 24,800 |
| 2011/05/17 | 1,322 | 1,329 | 1,302 | 1,311 | 24,200 |
| 2011/05/16 | 1,330 | 1,370 | 1,310 | 1,318 | 76,100 |
| 2011/05/13 | 1,243 | 1,247 | 1,220 | 1,232 | 13,300 |
| 2011/05/12 | 1,239 | 1,241 | 1,225 | 1,232 | 15,300 |
| 2011/05/11 | 1,250 | 1,257 | 1,241 | 1,250 | 14,300 |
| 2011/05/10 | 1,254 | 1,262 | 1,215 | 1,243 | 30,700 |
| 2011/05/09 | 1,286 | 1,286 | 1,266 | 1,266 | 14,100 |
| 2011/05/06 | 1,243 | 1,285 | 1,230 | 1,278 | 22,600 |
| 2011/05/02 | 1,235 | 1,272 | 1,231 | 1,270 | 26,500 |
| 2011/04/28 | 1,228 | 1,236 | 1,217 | 1,235 | 15,000 |
| 2011/04/27 | 1,216 | 1,230 | 1,210 | 1,229 | 22,900 |
| 2011/04/26 | 1,223 | 1,225 | 1,209 | 1,210 | 13,500 |
| 2011/04/25 | 1,200 | 1,225 | 1,200 | 1,224 | 27,600 |
| 2011/04/22 | 1,199 | 1,223 | 1,176 | 1,200 | 22,400 |
| 2011/04/21 | 1,210 | 1,232 | 1,192 | 1,192 | 48,900 |
| 2011/04/20 | 1,130 | 1,205 | 1,130 | 1,182 | 33,700 |
| 2011/04/19 | 1,095 | 1,130 | 1,095 | 1,127 | 41,400 |
| 2011/04/18 | 1,152 | 1,165 | 1,125 | 1,125 | 31,000 |
| 2011/04/15 | 1,168 | 1,169 | 1,150 | 1,152 | 27,600 |
| 2011/04/14 | 1,156 | 1,181 | 1,154 | 1,169 | 9,700 |
| 2011/04/13 | 1,150 | 1,179 | 1,148 | 1,173 | 14,600 |
| 2011/04/12 | 1,175 | 1,177 | 1,156 | 1,158 | 17,600 |
| 2011/04/11 | 1,208 | 1,215 | 1,180 | 1,200 | 14,600 |
| 2011/04/08 | 1,175 | 1,221 | 1,173 | 1,192 | 15,300 |
| 2011/04/07 | 1,167 | 1,215 | 1,167 | 1,198 | 25,900 |
| 2011/04/06 | 1,156 | 1,180 | 1,150 | 1,150 | 29,200 |
| 2011/04/05 | 1,220 | 1,225 | 1,155 | 1,161 | 43,900 |
| 2011/04/04 | 1,275 | 1,275 | 1,220 | 1,223 | 37,600 |
| 2011/04/01 | 1,277 | 1,277 | 1,246 | 1,258 | 30,700 |
| 2011/03/31 | 1,320 | 1,320 | 1,211 | 1,256 | 59,800 |
| 2011/03/30 | 1,223 | 1,310 | 1,200 | 1,270 | 64,100 |
| 2011/03/29 | 1,140 | 1,213 | 1,120 | 1,195 | 73,400 |
| 2011/03/28 | 1,190 | 1,190 | 1,105 | 1,140 | 57,600 |
| 2011/03/25 | 1,272 | 1,300 | 1,151 | 1,194 | 99,000 |
| 2011/03/24 | 1,351 | 1,351 | 1,240 | 1,257 | 72,200 |
| 2011/03/23 | 1,344 | 1,409 | 1,328 | 1,356 | 41,500 |
| 2011/03/22 | 1,380 | 1,479 | 1,355 | 1,381 | 135,600 |
| 2011/03/18 | 1,160 | 1,320 | 1,160 | 1,300 | 102,900 |
| 2011/03/17 | 988 | 1,148 | 941 | 1,145 | 59,900 |
| 2011/03/16 | 955 | 1,090 | 955 | 998 | 80,100 |
| 2011/03/15 | 1,140 | 1,140 | 940 | 951 | 102,900 |
| 2011/03/14 | 1,180 | 1,379 | 1,145 | 1,240 | 71,000 |
| 2011/03/11 | 1,557 | 1,557 | 1,538 | 1,545 | 16,200 |
| 2011/03/10 | 1,585 | 1,590 | 1,575 | 1,585 | 16,100 |
| 2011/03/09 | 1,576 | 1,585 | 1,570 | 1,583 | 7,000 |
| 2011/03/08 | 1,581 | 1,587 | 1,575 | 1,575 | 7,300 |
| 2011/03/07 | 1,583 | 1,597 | 1,583 | 1,588 | 8,100 |
| 2011/03/04 | 1,615 | 1,622 | 1,598 | 1,605 | 17,900 |
| 2011/03/03 | 1,588 | 1,614 | 1,574 | 1,614 | 43,800 |
| 2011/03/02 | 1,543 | 1,592 | 1,531 | 1,589 | 33,600 |
| 2011/03/01 | 1,550 | 1,580 | 1,550 | 1,553 | 25,700 |
| 2011/02/28 | 1,491 | 1,557 | 1,480 | 1,550 | 31,200 |
| 2011/02/25 | 1,452 | 1,479 | 1,447 | 1,479 | 22,600 |
| 2011/02/24 | 1,482 | 1,490 | 1,452 | 1,452 | 19,200 |
| 2011/02/23 | 1,496 | 1,515 | 1,483 | 1,510 | 23,400 |
| 2011/02/22 | 1,545 | 1,545 | 1,510 | 1,518 | 23,000 |
| 2011/02/21 | 1,540 | 1,556 | 1,533 | 1,545 | 14,600 |
| 2011/02/18 | 1,550 | 1,560 | 1,534 | 1,551 | 19,400 |
| 2011/02/17 | 1,585 | 1,586 | 1,541 | 1,552 | 43,200 |
| 2011/02/16 | 1,622 | 1,622 | 1,570 | 1,573 | 20,100 |
| 2011/02/15 | 1,580 | 1,620 | 1,576 | 1,614 | 27,300 |
| 2011/02/14 | 1,595 | 1,608 | 1,553 | 1,573 | 57,100 |
| 2011/02/10 | 1,617 | 1,630 | 1,582 | 1,585 | 37,500 |
| 2011/02/09 | 1,635 | 1,660 | 1,621 | 1,621 | 38,800 |
| 2011/02/08 | 1,595 | 1,620 | 1,585 | 1,620 | 36,200 |
| 2011/02/07 | 1,599 | 1,599 | 1,569 | 1,579 | 38,600 |
| 2011/02/04 | 1,556 | 1,560 | 1,542 | 1,559 | 17,900 |
| 2011/02/03 | 1,520 | 1,541 | 1,514 | 1,535 | 17,000 |
| 2011/02/02 | 1,500 | 1,515 | 1,482 | 1,510 | 19,600 |
| 2011/02/01 | 1,496 | 1,516 | 1,490 | 1,496 | 8,600 |
| 2011/01/31 | 1,472 | 1,486 | 1,450 | 1,486 | 8,100 |
| 2011/01/28 | 1,517 | 1,517 | 1,471 | 1,481 | 19,600 |
| 2011/01/27 | 1,500 | 1,520 | 1,496 | 1,518 | 22,600 |
| 2011/01/26 | 1,497 | 1,499 | 1,475 | 1,495 | 12,800 |
| 2011/01/25 | 1,460 | 1,488 | 1,460 | 1,485 | 14,400 |
| 2011/01/24 | 1,486 | 1,486 | 1,440 | 1,445 | 22,600 |
| 2011/01/21 | 1,480 | 1,539 | 1,455 | 1,475 | 52,500 |
| 2011/01/20 | 1,500 | 1,515 | 1,468 | 1,468 | 30,000 |
| 2011/01/19 | 1,505 | 1,523 | 1,497 | 1,515 | 17,200 |
| 2011/01/18 | 1,512 | 1,520 | 1,495 | 1,496 | 25,300 |
| 2011/01/17 | 1,554 | 1,579 | 1,507 | 1,517 | 45,600 |
| 2011/01/14 | 1,510 | 1,565 | 1,495 | 1,537 | 47,600 |
| 2011/01/13 | 1,515 | 1,524 | 1,497 | 1,511 | 25,600 |
| 2011/01/12 | 1,519 | 1,531 | 1,485 | 1,505 | 23,900 |
| 2011/01/11 | 1,491 | 1,508 | 1,485 | 1,492 | 30,600 |
| 2011/01/07 | 1,509 | 1,509 | 1,463 | 1,501 | 35,200 |
| 2011/01/06 | 1,537 | 1,545 | 1,491 | 1,509 | 42,200 |
| 2011/01/05 | 1,567 | 1,598 | 1,525 | 1,559 | 17,200 |
| 2011/01/04 | 1,591 | 1,638 | 1,537 | 1,554 | 19,200 |