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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,610 | 6,980 | 6,610 | 6,820 | 48,300 |
| 2015/12/29 | 6,650 | 6,710 | 6,540 | 6,610 | 35,000 |
| 2015/12/28 | 6,350 | 6,670 | 6,350 | 6,650 | 61,900 |
| 2015/12/25 | 6,440 | 6,440 | 6,200 | 6,220 | 36,100 |
| 2015/12/24 | 6,530 | 6,600 | 6,320 | 6,340 | 37,200 |
| 2015/12/22 | 6,620 | 6,690 | 6,520 | 6,630 | 36,500 |
| 2015/12/21 | 6,660 | 6,660 | 6,460 | 6,550 | 39,900 |
| 2015/12/18 | 6,540 | 6,830 | 6,490 | 6,710 | 115,800 |
| 2015/12/17 | 6,750 | 6,800 | 6,380 | 6,440 | 81,500 |
| 2015/12/16 | 6,670 | 6,720 | 6,580 | 6,690 | 29,900 |
| 2015/12/15 | 6,880 | 6,880 | 6,570 | 6,610 | 35,500 |
| 2015/12/14 | 6,830 | 6,940 | 6,590 | 6,800 | 86,200 |
| 2015/12/11 | 6,700 | 7,130 | 6,700 | 7,010 | 71,100 |
| 2015/12/10 | 6,720 | 6,860 | 6,680 | 6,700 | 67,500 |
| 2015/12/09 | 6,900 | 7,090 | 6,800 | 6,820 | 80,200 |
| 2015/12/08 | 7,200 | 7,340 | 6,940 | 7,040 | 140,800 |
| 2015/12/07 | 7,480 | 7,480 | 6,610 | 7,130 | 143,000 |
| 2015/12/04 | 7,320 | 7,430 | 7,250 | 7,330 | 24,900 |
| 2015/12/03 | 7,390 | 7,560 | 7,390 | 7,470 | 28,800 |
| 2015/12/02 | 7,750 | 7,750 | 7,500 | 7,500 | 44,300 |
| 2015/12/01 | 7,430 | 7,670 | 7,430 | 7,670 | 44,900 |
| 2015/11/30 | 7,530 | 7,550 | 7,340 | 7,430 | 70,600 |
| 2015/11/27 | 7,400 | 7,430 | 7,260 | 7,400 | 25,600 |
| 2015/11/26 | 7,300 | 7,450 | 7,210 | 7,380 | 66,100 |
| 2015/11/25 | 7,350 | 7,580 | 7,330 | 7,430 | 86,400 |
| 2015/11/24 | 7,400 | 7,680 | 7,400 | 7,500 | 51,200 |
| 2015/11/20 | 7,450 | 7,470 | 7,330 | 7,390 | 21,800 |
| 2015/11/19 | 7,380 | 7,460 | 7,280 | 7,430 | 32,300 |
| 2015/11/18 | 7,320 | 7,360 | 7,220 | 7,300 | 25,300 |
| 2015/11/17 | 7,150 | 7,320 | 7,150 | 7,290 | 31,600 |
| 2015/11/16 | 7,040 | 7,230 | 7,000 | 7,200 | 33,500 |
| 2015/11/13 | 7,270 | 7,400 | 7,170 | 7,290 | 74,700 |
| 2015/11/12 | 7,310 | 7,480 | 7,210 | 7,420 | 109,100 |
| 2015/11/11 | 6,990 | 7,480 | 6,900 | 7,460 | 185,100 |
| 2015/11/10 | 6,640 | 7,460 | 6,500 | 7,070 | 443,100 |
| 2015/11/09 | 6,340 | 6,540 | 6,150 | 6,540 | 249,800 |
| 2015/11/06 | 5,700 | 5,700 | 5,490 | 5,540 | 40,000 |
| 2015/11/05 | 5,700 | 5,730 | 5,510 | 5,650 | 52,200 |
| 2015/11/04 | 5,450 | 5,510 | 5,360 | 5,500 | 36,700 |
| 2015/11/02 | 5,250 | 5,430 | 5,200 | 5,350 | 75,900 |
| 2015/10/30 | 5,650 | 5,670 | 5,340 | 5,350 | 77,700 |
| 2015/10/29 | 5,750 | 5,780 | 5,630 | 5,780 | 60,700 |
| 2015/10/28 | 5,850 | 5,890 | 5,710 | 5,740 | 38,100 |
| 2015/10/27 | 5,980 | 6,010 | 5,780 | 5,850 | 26,600 |
| 2015/10/26 | 6,030 | 6,040 | 5,900 | 6,040 | 62,600 |
| 2015/10/23 | 5,900 | 5,940 | 5,850 | 5,930 | 36,500 |
| 2015/10/22 | 5,810 | 5,900 | 5,760 | 5,900 | 21,700 |
| 2015/10/21 | 5,800 | 5,940 | 5,790 | 5,860 | 37,200 |
| 2015/10/20 | 5,880 | 5,890 | 5,780 | 5,870 | 16,400 |
| 2015/10/19 | 5,880 | 5,900 | 5,790 | 5,840 | 34,100 |
| 2015/10/16 | 5,940 | 6,040 | 5,880 | 5,940 | 20,800 |
| 2015/10/15 | 5,900 | 6,020 | 5,840 | 6,000 | 23,300 |
| 2015/10/14 | 5,910 | 6,010 | 5,900 | 5,920 | 31,900 |
| 2015/10/13 | 5,900 | 6,000 | 5,870 | 5,930 | 50,800 |
| 2015/10/09 | 5,840 | 6,200 | 5,780 | 6,030 | 68,200 |
| 2015/10/08 | 5,730 | 5,920 | 5,730 | 5,880 | 29,600 |
| 2015/10/07 | 5,790 | 5,870 | 5,670 | 5,810 | 29,200 |
| 2015/10/06 | 5,900 | 5,920 | 5,760 | 5,790 | 57,200 |
| 2015/10/05 | 5,660 | 5,780 | 5,490 | 5,720 | 110,000 |
| 2015/10/02 | 5,260 | 5,500 | 5,210 | 5,430 | 66,200 |
| 2015/10/01 | 5,300 | 5,480 | 5,240 | 5,360 | 76,100 |
| 2015/09/30 | 5,290 | 5,470 | 5,160 | 5,200 | 92,300 |
| 2015/09/29 | 5,590 | 5,610 | 5,320 | 5,390 | 84,400 |
| 2015/09/28 | 5,680 | 5,680 | 5,570 | 5,600 | 33,500 |
| 2015/09/25 | 5,600 | 5,660 | 5,450 | 5,660 | 75,200 |
| 2015/09/24 | 5,570 | 5,690 | 5,530 | 5,600 | 75,500 |
| 2015/09/18 | 5,750 | 5,760 | 5,570 | 5,670 | 40,500 |
| 2015/09/17 | 5,700 | 5,950 | 5,700 | 5,850 | 72,500 |
| 2015/09/16 | 5,610 | 5,720 | 5,520 | 5,660 | 71,400 |
| 2015/09/15 | 5,700 | 5,860 | 5,650 | 5,700 | 47,100 |
| 2015/09/14 | 5,680 | 5,790 | 5,570 | 5,740 | 42,100 |
| 2015/09/11 | 5,610 | 5,700 | 5,540 | 5,600 | 78,700 |
| 2015/09/10 | 5,300 | 5,750 | 5,260 | 5,710 | 137,900 |
| 2015/09/09 | 5,130 | 5,580 | 5,100 | 5,550 | 101,000 |
| 2015/09/08 | 5,080 | 5,250 | 4,975 | 5,080 | 57,200 |
| 2015/09/07 | 5,010 | 5,170 | 4,810 | 5,080 | 74,900 |
| 2015/09/04 | 4,985 | 5,070 | 4,885 | 4,935 | 94,500 |
| 2015/09/03 | 5,010 | 5,060 | 4,955 | 5,000 | 62,600 |
| 2015/09/02 | 5,150 | 5,290 | 4,910 | 4,920 | 140,900 |
| 2015/09/01 | 5,400 | 5,420 | 5,220 | 5,250 | 94,700 |
| 2015/08/31 | 5,600 | 5,600 | 5,420 | 5,490 | 36,500 |
| 2015/08/28 | 5,520 | 5,640 | 5,460 | 5,610 | 66,100 |
| 2015/08/27 | 5,720 | 5,840 | 5,380 | 5,440 | 111,200 |
| 2015/08/26 | 5,360 | 5,700 | 5,200 | 5,630 | 152,100 |
| 2015/08/25 | 5,000 | 5,960 | 4,915 | 5,260 | 223,400 |
| 2015/08/24 | 5,940 | 5,960 | 5,160 | 5,190 | 214,400 |
| 2015/08/21 | 5,920 | 6,090 | 5,900 | 6,090 | 144,300 |
| 2015/08/20 | 5,760 | 6,230 | 5,650 | 6,220 | 249,600 |
| 2015/08/19 | 5,820 | 5,970 | 5,560 | 5,560 | 162,600 |
| 2015/08/18 | 5,860 | 6,020 | 5,830 | 5,980 | 39,300 |
| 2015/08/17 | 5,810 | 5,910 | 5,760 | 5,860 | 39,300 |
| 2015/08/14 | 5,810 | 5,880 | 5,760 | 5,840 | 34,100 |
| 2015/08/13 | 5,770 | 5,880 | 5,700 | 5,880 | 96,200 |
| 2015/08/12 | 5,940 | 5,990 | 5,700 | 5,700 | 117,300 |
| 2015/08/11 | 5,950 | 5,990 | 5,770 | 5,920 | 130,000 |
| 2015/08/10 | 6,150 | 6,180 | 5,970 | 6,050 | 116,100 |
| 2015/08/07 | 6,300 | 6,300 | 5,920 | 6,050 | 174,400 |
| 2015/08/06 | 6,710 | 6,710 | 6,250 | 6,250 | 127,400 |
| 2015/08/05 | 6,730 | 6,790 | 6,600 | 6,670 | 110,800 |
| 2015/08/04 | 6,740 | 6,740 | 6,500 | 6,680 | 192,700 |
| 2015/08/03 | 6,730 | 6,940 | 6,730 | 6,730 | 256,900 |
| 2015/07/31 | 7,880 | 8,230 | 7,810 | 8,230 | 72,700 |
| 2015/07/30 | 8,020 | 8,050 | 7,720 | 7,740 | 82,600 |
| 2015/07/29 | 8,250 | 8,250 | 8,010 | 8,040 | 19,600 |
| 2015/07/28 | 8,120 | 8,200 | 8,090 | 8,130 | 22,000 |
| 2015/07/27 | 8,300 | 8,370 | 8,170 | 8,170 | 13,100 |
| 2015/07/24 | 8,420 | 8,430 | 8,220 | 8,290 | 23,300 |
| 2015/07/23 | 8,530 | 8,530 | 8,370 | 8,420 | 27,300 |
| 2015/07/22 | 8,500 | 8,520 | 8,410 | 8,450 | 19,300 |
| 2015/07/21 | 8,650 | 8,650 | 8,480 | 8,500 | 30,900 |
| 2015/07/17 | 8,400 | 8,610 | 8,400 | 8,550 | 45,100 |
| 2015/07/16 | 8,530 | 8,530 | 8,380 | 8,430 | 38,900 |
| 2015/07/15 | 8,340 | 8,460 | 8,290 | 8,450 | 36,700 |
| 2015/07/14 | 8,090 | 8,320 | 8,090 | 8,250 | 69,300 |
| 2015/07/13 | 8,180 | 8,180 | 8,030 | 8,060 | 75,700 |
| 2015/07/10 | 8,270 | 8,270 | 7,990 | 8,070 | 45,500 |
| 2015/07/09 | 8,220 | 8,340 | 7,900 | 8,120 | 57,300 |
| 2015/07/08 | 8,500 | 8,500 | 8,270 | 8,310 | 68,300 |
| 2015/07/07 | 8,500 | 8,650 | 8,330 | 8,560 | 90,000 |
| 2015/07/06 | 8,110 | 8,170 | 8,040 | 8,080 | 34,400 |
| 2015/07/03 | 8,220 | 8,220 | 8,050 | 8,110 | 50,300 |
| 2015/07/02 | 8,520 | 8,520 | 8,140 | 8,210 | 64,300 |
| 2015/07/01 | 8,650 | 8,800 | 8,380 | 8,430 | 46,900 |
| 2015/06/30 | 8,580 | 8,800 | 8,510 | 8,680 | 52,700 |
| 2015/06/29 | 8,650 | 8,750 | 8,610 | 8,710 | 33,600 |
| 2015/06/26 | 8,700 | 8,990 | 8,610 | 8,990 | 70,000 |
| 2015/06/25 | 8,570 | 8,640 | 8,500 | 8,550 | 23,300 |
| 2015/06/24 | 8,750 | 8,790 | 8,560 | 8,570 | 38,500 |
| 2015/06/23 | 8,740 | 8,840 | 8,680 | 8,840 | 45,200 |
| 2015/06/22 | 8,620 | 8,740 | 8,540 | 8,590 | 18,400 |
| 2015/06/19 | 8,520 | 8,750 | 8,470 | 8,750 | 74,400 |
| 2015/06/18 | 8,500 | 8,500 | 8,370 | 8,410 | 19,300 |
| 2015/06/17 | 8,550 | 8,550 | 8,380 | 8,530 | 50,000 |
| 2015/06/16 | 8,550 | 8,580 | 8,310 | 8,480 | 38,800 |
| 2015/06/15 | 8,280 | 8,520 | 8,240 | 8,500 | 59,700 |
| 2015/06/12 | 8,120 | 8,330 | 8,080 | 8,280 | 44,500 |
| 2015/06/11 | 8,060 | 8,110 | 8,000 | 8,080 | 23,900 |
| 2015/06/10 | 8,060 | 8,150 | 7,980 | 8,040 | 30,700 |
| 2015/06/09 | 7,930 | 8,060 | 7,910 | 8,020 | 28,700 |
| 2015/06/08 | 8,060 | 8,120 | 8,020 | 8,020 | 13,600 |
| 2015/06/05 | 8,130 | 8,150 | 8,010 | 8,040 | 16,400 |
| 2015/06/04 | 8,290 | 8,290 | 8,140 | 8,150 | 20,100 |
| 2015/06/03 | 8,250 | 8,290 | 8,200 | 8,240 | 20,100 |
| 2015/06/02 | 8,370 | 8,370 | 8,140 | 8,170 | 26,300 |
| 2015/06/01 | 8,300 | 8,390 | 8,160 | 8,230 | 36,700 |
| 2015/05/29 | 8,230 | 8,390 | 8,230 | 8,370 | 43,300 |
| 2015/05/28 | 8,070 | 8,410 | 8,070 | 8,380 | 89,900 |
| 2015/05/27 | 7,980 | 8,250 | 7,890 | 8,130 | 128,400 |
| 2015/05/26 | 7,960 | 8,090 | 7,730 | 7,860 | 159,400 |
| 2015/05/25 | 8,530 | 8,650 | 7,890 | 7,960 | 105,100 |
| 2015/05/22 | 8,260 | 8,540 | 8,260 | 8,530 | 29,600 |
| 2015/05/21 | 8,400 | 8,400 | 8,260 | 8,300 | 26,600 |
| 2015/05/20 | 8,620 | 8,620 | 8,310 | 8,310 | 32,900 |
| 2015/05/19 | 8,550 | 8,570 | 8,350 | 8,420 | 49,500 |
| 2015/05/18 | 8,510 | 8,840 | 8,500 | 8,580 | 60,900 |
| 2015/05/15 | 8,340 | 8,500 | 8,250 | 8,370 | 39,300 |
| 2015/05/14 | 8,280 | 8,340 | 8,140 | 8,170 | 31,900 |
| 2015/05/13 | 8,360 | 8,470 | 8,210 | 8,280 | 79,400 |
| 2015/05/12 | 8,500 | 8,590 | 8,370 | 8,370 | 60,500 |
| 2015/05/11 | 8,600 | 8,720 | 8,530 | 8,580 | 52,600 |
| 2015/05/08 | 8,500 | 8,610 | 8,420 | 8,600 | 36,800 |
| 2015/05/07 | 8,290 | 8,460 | 7,850 | 8,410 | 206,400 |
| 2015/05/01 | 8,610 | 8,630 | 8,080 | 8,490 | 113,100 |
| 2015/04/30 | 8,670 | 8,790 | 8,330 | 8,360 | 54,500 |
| 2015/04/28 | 8,730 | 8,770 | 8,520 | 8,540 | 21,000 |
| 2015/04/27 | 8,780 | 8,800 | 8,580 | 8,600 | 19,500 |
| 2015/04/24 | 8,650 | 8,760 | 8,550 | 8,720 | 31,400 |
| 2015/04/23 | 8,520 | 8,760 | 8,520 | 8,650 | 25,800 |
| 2015/04/22 | 8,440 | 8,670 | 8,440 | 8,600 | 32,700 |
| 2015/04/21 | 8,480 | 8,660 | 8,430 | 8,520 | 41,300 |
| 2015/04/20 | 8,300 | 8,420 | 8,260 | 8,390 | 21,500 |
| 2015/04/17 | 8,620 | 8,620 | 8,420 | 8,450 | 20,700 |
| 2015/04/16 | 8,560 | 8,580 | 8,490 | 8,510 | 60,400 |
| 2015/04/15 | 8,800 | 8,820 | 8,640 | 8,690 | 32,700 |
| 2015/04/14 | 8,870 | 8,960 | 8,720 | 8,800 | 44,000 |
| 2015/04/13 | 8,720 | 8,940 | 8,700 | 8,900 | 80,200 |
| 2015/04/10 | 8,480 | 8,670 | 8,300 | 8,640 | 60,400 |
| 2015/04/09 | 8,320 | 8,380 | 8,240 | 8,380 | 39,800 |
| 2015/04/08 | 8,140 | 8,290 | 8,030 | 8,190 | 61,800 |
| 2015/04/07 | 8,140 | 8,200 | 7,980 | 8,080 | 72,000 |
| 2015/04/06 | 8,140 | 8,390 | 8,110 | 8,280 | 42,100 |
| 2015/04/03 | 8,120 | 8,170 | 7,940 | 8,100 | 55,500 |
| 2015/04/02 | 8,050 | 8,290 | 7,750 | 8,270 | 55,000 |
| 2015/04/01 | 8,420 | 8,430 | 8,020 | 8,090 | 55,100 |
| 2015/03/31 | 8,410 | 8,500 | 8,350 | 8,420 | 27,200 |
| 2015/03/30 | 8,390 | 8,500 | 8,260 | 8,330 | 18,500 |
| 2015/03/27 | 8,360 | 8,630 | 8,290 | 8,380 | 30,600 |
| 2015/03/26 | 8,590 | 8,590 | 8,360 | 8,420 | 30,700 |
| 2015/03/25 | 8,760 | 8,890 | 8,520 | 8,640 | 49,800 |
| 2015/03/24 | 8,660 | 9,000 | 8,620 | 8,880 | 68,600 |
| 2015/03/23 | 9,000 | 9,080 | 8,710 | 8,760 | 35,400 |
| 2015/03/20 | 8,810 | 8,950 | 8,780 | 8,820 | 45,000 |
| 2015/03/19 | 8,740 | 8,970 | 8,610 | 8,810 | 73,600 |
| 2015/03/18 | 8,150 | 8,740 | 8,140 | 8,680 | 76,500 |
| 2015/03/17 | 8,270 | 8,440 | 8,250 | 8,280 | 39,800 |
| 2015/03/16 | 8,360 | 8,430 | 8,160 | 8,270 | 52,300 |
| 2015/03/13 | 8,180 | 8,500 | 8,100 | 8,450 | 77,900 |
| 2015/03/12 | 7,960 | 8,160 | 7,840 | 8,100 | 58,300 |
| 2015/03/11 | 8,060 | 8,060 | 7,870 | 7,960 | 46,100 |
| 2015/03/10 | 8,250 | 8,290 | 7,970 | 8,020 | 33,900 |
| 2015/03/09 | 8,090 | 8,220 | 8,070 | 8,220 | 31,000 |
| 2015/03/06 | 8,170 | 8,280 | 8,110 | 8,160 | 33,100 |
| 2015/03/05 | 7,900 | 8,240 | 7,900 | 8,090 | 69,600 |
| 2015/03/04 | 8,010 | 8,290 | 8,000 | 8,010 | 62,400 |
| 2015/03/03 | 8,180 | 8,340 | 8,110 | 8,210 | 44,400 |
| 2015/03/02 | 8,300 | 8,390 | 8,180 | 8,240 | 49,500 |
| 2015/02/27 | 8,090 | 8,420 | 8,080 | 8,360 | 123,100 |
| 2015/02/26 | 7,630 | 8,140 | 7,620 | 8,010 | 113,500 |
| 2015/02/25 | 8,100 | 8,190 | 7,730 | 7,730 | 157,500 |
| 2015/02/24 | 7,850 | 7,990 | 7,590 | 7,730 | 119,300 |
| 2015/02/23 | 7,900 | 8,220 | 7,810 | 7,950 | 207,500 |
| 2015/02/20 | 7,460 | 7,550 | 7,360 | 7,540 | 65,300 |
| 2015/02/19 | 6,920 | 7,700 | 6,920 | 7,460 | 196,100 |
| 2015/02/18 | 6,650 | 6,810 | 6,610 | 6,750 | 39,200 |
| 2015/02/17 | 6,590 | 6,680 | 6,550 | 6,620 | 13,700 |
| 2015/02/16 | 6,700 | 6,720 | 6,590 | 6,590 | 9,200 |
| 2015/02/13 | 6,840 | 6,840 | 6,630 | 6,690 | 25,000 |
| 2015/02/12 | 6,660 | 6,900 | 6,660 | 6,840 | 45,700 |
| 2015/02/10 | 6,530 | 6,680 | 6,530 | 6,640 | 14,300 |
| 2015/02/09 | 6,570 | 6,620 | 6,530 | 6,570 | 15,500 |
| 2015/02/06 | 6,590 | 6,650 | 6,550 | 6,580 | 28,500 |
| 2015/02/05 | 6,500 | 6,690 | 6,490 | 6,590 | 42,100 |
| 2015/02/04 | 6,790 | 6,870 | 6,530 | 6,530 | 59,600 |
| 2015/02/03 | 6,670 | 6,900 | 6,400 | 6,860 | 164,500 |
| 2015/02/02 | 6,740 | 6,840 | 6,620 | 6,760 | 70,500 |
| 2015/01/30 | 6,910 | 6,910 | 6,700 | 6,880 | 70,900 |
| 2015/01/29 | 6,750 | 6,930 | 6,750 | 6,930 | 146,800 |
| 2015/01/28 | 6,410 | 6,600 | 6,380 | 6,550 | 44,500 |
| 2015/01/27 | 6,310 | 6,590 | 6,300 | 6,560 | 84,200 |
| 2015/01/26 | 6,280 | 6,460 | 6,260 | 6,410 | 91,900 |
| 2015/01/23 | 6,030 | 6,420 | 6,030 | 6,380 | 83,200 |
| 2015/01/22 | 5,910 | 6,000 | 5,910 | 6,000 | 18,400 |
| 2015/01/21 | 5,910 | 6,040 | 5,880 | 6,000 | 36,900 |
| 2015/01/20 | 5,950 | 5,990 | 5,870 | 5,930 | 35,200 |
| 2015/01/19 | 6,060 | 6,090 | 5,920 | 5,950 | 35,600 |
| 2015/01/16 | 6,000 | 6,040 | 5,960 | 6,030 | 50,500 |
| 2015/01/15 | 5,870 | 6,010 | 5,870 | 5,970 | 26,000 |
| 2015/01/14 | 5,820 | 5,970 | 5,800 | 5,860 | 58,100 |
| 2015/01/13 | 6,010 | 6,010 | 5,780 | 5,860 | 64,600 |
| 2015/01/09 | 6,150 | 6,190 | 5,730 | 5,990 | 208,900 |
| 2015/01/08 | 6,160 | 6,230 | 6,100 | 6,220 | 26,900 |
| 2015/01/07 | 6,180 | 6,270 | 6,050 | 6,070 | 48,600 |
| 2015/01/06 | 6,300 | 6,300 | 6,120 | 6,120 | 34,800 |
| 2015/01/05 | 6,380 | 6,420 | 6,320 | 6,370 | 19,000 |