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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,600 | 6,720 | 6,560 | 6,690 | 25,200 |
| 2016/12/29 | 6,710 | 6,790 | 6,580 | 6,630 | 43,300 |
| 2016/12/28 | 6,700 | 6,810 | 6,640 | 6,810 | 41,700 |
| 2016/12/27 | 6,720 | 6,800 | 6,630 | 6,730 | 54,700 |
| 2016/12/26 | 6,580 | 6,690 | 6,570 | 6,660 | 46,200 |
| 2016/12/22 | 6,550 | 6,550 | 6,400 | 6,470 | 51,100 |
| 2016/12/21 | 6,550 | 6,550 | 6,430 | 6,500 | 49,600 |
| 2016/12/20 | 6,690 | 6,700 | 6,470 | 6,490 | 61,600 |
| 2016/12/19 | 6,670 | 6,680 | 6,560 | 6,640 | 53,500 |
| 2016/12/16 | 6,880 | 6,900 | 6,740 | 6,770 | 38,800 |
| 2016/12/15 | 6,820 | 6,890 | 6,770 | 6,840 | 49,800 |
| 2016/12/14 | 6,890 | 6,920 | 6,760 | 6,820 | 32,400 |
| 2016/12/13 | 6,890 | 6,890 | 6,700 | 6,870 | 39,800 |
| 2016/12/12 | 6,970 | 6,970 | 6,870 | 6,940 | 35,500 |
| 2016/12/09 | 6,870 | 6,880 | 6,790 | 6,870 | 36,700 |
| 2016/12/08 | 6,810 | 6,820 | 6,720 | 6,780 | 16,900 |
| 2016/12/07 | 6,740 | 6,840 | 6,680 | 6,710 | 37,900 |
| 2016/12/06 | 6,760 | 6,860 | 6,670 | 6,690 | 82,000 |
| 2016/12/05 | 6,640 | 6,720 | 6,600 | 6,690 | 63,000 |
| 2016/12/02 | 6,710 | 6,790 | 6,560 | 6,640 | 46,600 |
| 2016/12/01 | 6,730 | 6,900 | 6,700 | 6,740 | 71,000 |
| 2016/11/30 | 6,770 | 6,770 | 6,660 | 6,730 | 30,000 |
| 2016/11/29 | 6,670 | 6,750 | 6,640 | 6,690 | 42,800 |
| 2016/11/28 | 6,750 | 6,820 | 6,530 | 6,610 | 53,500 |
| 2016/11/25 | 6,680 | 6,820 | 6,600 | 6,650 | 61,300 |
| 2016/11/24 | 6,580 | 6,750 | 6,560 | 6,640 | 62,900 |
| 2016/11/22 | 6,600 | 6,620 | 6,510 | 6,520 | 28,700 |
| 2016/11/21 | 6,470 | 6,620 | 6,470 | 6,610 | 40,300 |
| 2016/11/18 | 6,530 | 6,620 | 6,470 | 6,570 | 51,100 |
| 2016/11/17 | 6,400 | 6,520 | 6,370 | 6,500 | 41,700 |
| 2016/11/16 | 6,370 | 6,470 | 6,330 | 6,430 | 70,600 |
| 2016/11/15 | 6,170 | 6,330 | 6,130 | 6,320 | 91,300 |
| 2016/11/14 | 5,930 | 6,140 | 5,930 | 6,130 | 51,200 |
| 2016/11/11 | 5,980 | 6,050 | 5,780 | 5,830 | 34,100 |
| 2016/11/10 | 5,910 | 6,080 | 5,850 | 5,980 | 46,300 |
| 2016/11/09 | 6,040 | 6,140 | 5,640 | 5,720 | 62,200 |
| 2016/11/08 | 6,070 | 6,150 | 6,040 | 6,060 | 27,100 |
| 2016/11/07 | 6,100 | 6,230 | 6,100 | 6,150 | 35,500 |
| 2016/11/04 | 6,000 | 6,100 | 5,980 | 6,030 | 83,700 |
| 2016/11/02 | 5,730 | 6,370 | 5,730 | 6,070 | 206,000 |
| 2016/11/01 | 5,870 | 5,910 | 5,750 | 5,830 | 68,600 |
| 2016/10/31 | 5,970 | 5,980 | 5,780 | 5,780 | 59,000 |
| 2016/10/28 | 5,950 | 6,000 | 5,850 | 5,910 | 55,500 |
| 2016/10/27 | 5,720 | 5,920 | 5,670 | 5,890 | 79,700 |
| 2016/10/26 | 5,720 | 5,740 | 5,660 | 5,720 | 29,800 |
| 2016/10/25 | 5,690 | 5,750 | 5,620 | 5,660 | 62,500 |
| 2016/10/24 | 5,670 | 5,740 | 5,590 | 5,630 | 61,700 |
| 2016/10/21 | 5,800 | 5,840 | 5,620 | 5,640 | 85,400 |
| 2016/10/20 | 5,700 | 5,810 | 5,700 | 5,780 | 94,800 |
| 2016/10/19 | 5,580 | 5,720 | 5,550 | 5,660 | 62,700 |
| 2016/10/18 | 5,470 | 5,640 | 5,450 | 5,550 | 58,800 |
| 2016/10/17 | 5,410 | 5,470 | 5,370 | 5,430 | 32,200 |
| 2016/10/14 | 5,400 | 5,460 | 5,370 | 5,440 | 42,300 |
| 2016/10/13 | 5,490 | 5,580 | 5,400 | 5,420 | 49,600 |
| 2016/10/12 | 5,470 | 5,500 | 5,430 | 5,430 | 42,200 |
| 2016/10/11 | 5,520 | 5,590 | 5,500 | 5,520 | 40,300 |
| 2016/10/07 | 5,480 | 5,600 | 5,460 | 5,590 | 45,100 |
| 2016/10/06 | 5,500 | 5,570 | 5,390 | 5,520 | 120,300 |
| 2016/10/05 | 5,600 | 5,630 | 5,500 | 5,500 | 54,300 |
| 2016/10/04 | 5,480 | 5,610 | 5,420 | 5,540 | 76,400 |
| 2016/10/03 | 5,470 | 5,470 | 5,360 | 5,440 | 62,800 |
| 2016/09/30 | 5,470 | 5,500 | 5,390 | 5,390 | 78,600 |
| 2016/09/29 | 5,490 | 5,560 | 5,430 | 5,520 | 92,400 |
| 2016/09/28 | 5,490 | 5,500 | 5,370 | 5,420 | 62,300 |
| 2016/09/27 | 5,260 | 5,510 | 5,250 | 5,460 | 79,100 |
| 2016/09/26 | 5,440 | 5,460 | 5,320 | 5,360 | 66,500 |
| 2016/09/23 | 5,500 | 5,510 | 5,250 | 5,440 | 189,400 |
| 2016/09/21 | 5,520 | 5,650 | 5,290 | 5,610 | 135,000 |
| 2016/09/20 | 5,820 | 5,930 | 5,520 | 5,550 | 115,800 |
| 2016/09/16 | 5,700 | 5,940 | 5,700 | 5,930 | 32,200 |
| 2016/09/15 | 5,750 | 5,790 | 5,670 | 5,680 | 27,400 |
| 2016/09/14 | 5,830 | 5,840 | 5,720 | 5,750 | 46,000 |
| 2016/09/13 | 5,970 | 6,040 | 5,860 | 5,880 | 50,100 |
| 2016/09/12 | 6,090 | 6,120 | 5,970 | 6,060 | 61,400 |
| 2016/09/09 | 6,130 | 6,210 | 6,060 | 6,190 | 32,400 |
| 2016/09/08 | 6,050 | 6,160 | 6,030 | 6,090 | 37,600 |
| 2016/09/07 | 6,120 | 6,170 | 6,010 | 6,070 | 56,900 |
| 2016/09/06 | 6,180 | 6,270 | 6,180 | 6,200 | 43,000 |
| 2016/09/05 | 6,170 | 6,300 | 6,170 | 6,260 | 66,100 |
| 2016/09/02 | 6,200 | 6,200 | 6,070 | 6,130 | 49,100 |
| 2016/09/01 | 6,160 | 6,240 | 6,130 | 6,200 | 31,600 |
| 2016/08/31 | 6,160 | 6,240 | 6,100 | 6,110 | 107,800 |
| 2016/08/30 | 6,110 | 6,200 | 6,100 | 6,160 | 37,700 |
| 2016/08/29 | 6,130 | 6,230 | 6,120 | 6,210 | 49,000 |
| 2016/08/26 | 5,960 | 6,130 | 5,950 | 6,030 | 47,600 |
| 2016/08/25 | 6,120 | 6,120 | 5,930 | 5,950 | 51,600 |
| 2016/08/24 | 6,190 | 6,270 | 6,010 | 6,080 | 48,900 |
| 2016/08/23 | 6,070 | 6,240 | 6,070 | 6,210 | 80,100 |
| 2016/08/22 | 5,930 | 6,130 | 5,930 | 6,070 | 94,500 |
| 2016/08/19 | 5,790 | 6,020 | 5,790 | 5,930 | 97,000 |
| 2016/08/18 | 5,740 | 5,970 | 5,690 | 5,880 | 154,700 |
| 2016/08/17 | 5,530 | 5,710 | 5,510 | 5,640 | 65,100 |
| 2016/08/16 | 5,520 | 5,580 | 5,460 | 5,510 | 30,100 |
| 2016/08/15 | 5,490 | 5,600 | 5,490 | 5,550 | 25,400 |
| 2016/08/12 | 5,550 | 5,570 | 5,480 | 5,540 | 53,300 |
| 2016/08/10 | 5,630 | 5,630 | 5,500 | 5,540 | 67,600 |
| 2016/08/09 | 5,490 | 5,660 | 5,490 | 5,530 | 51,400 |
| 2016/08/08 | 5,350 | 5,620 | 5,300 | 5,590 | 102,800 |
| 2016/08/05 | 5,330 | 5,430 | 5,200 | 5,250 | 106,500 |
| 2016/08/04 | 5,190 | 5,410 | 5,150 | 5,410 | 106,200 |
| 2016/08/03 | 5,410 | 5,600 | 4,970 | 5,190 | 265,300 |
| 2016/08/02 | 5,940 | 6,030 | 5,800 | 5,910 | 173,200 |
| 2016/08/01 | 5,930 | 5,940 | 5,750 | 5,750 | 156,000 |
| 2016/07/29 | 6,070 | 6,180 | 5,830 | 6,040 | 158,900 |
| 2016/07/28 | 6,230 | 6,290 | 5,930 | 6,000 | 550,200 |
| 2016/07/27 | 6,310 | 6,370 | 6,180 | 6,230 | 139,400 |
| 2016/07/26 | 6,240 | 6,290 | 6,070 | 6,170 | 95,800 |
| 2016/07/25 | 6,400 | 6,420 | 6,200 | 6,240 | 97,100 |
| 2016/07/22 | 6,350 | 6,380 | 6,280 | 6,340 | 75,700 |
| 2016/07/21 | 6,300 | 6,390 | 6,240 | 6,320 | 121,300 |
| 2016/07/20 | 6,260 | 6,300 | 6,160 | 6,230 | 81,500 |
| 2016/07/19 | 6,200 | 6,320 | 6,180 | 6,260 | 126,200 |
| 2016/07/15 | 6,180 | 6,200 | 6,090 | 6,200 | 59,700 |
| 2016/07/14 | 6,070 | 6,250 | 6,070 | 6,200 | 84,800 |
| 2016/07/13 | 6,130 | 6,250 | 6,120 | 6,160 | 126,100 |
| 2016/07/12 | 6,000 | 6,190 | 5,990 | 6,110 | 84,000 |
| 2016/07/11 | 5,910 | 6,090 | 5,910 | 6,030 | 86,800 |
| 2016/07/08 | 5,850 | 6,060 | 5,780 | 5,910 | 133,600 |
| 2016/07/07 | 5,870 | 5,890 | 5,740 | 5,800 | 72,800 |
| 2016/07/06 | 5,980 | 6,000 | 5,750 | 5,870 | 57,900 |
| 2016/07/05 | 6,150 | 6,160 | 6,010 | 6,070 | 46,600 |
| 2016/07/04 | 5,990 | 6,260 | 5,930 | 6,240 | 115,400 |
| 2016/07/01 | 5,800 | 5,940 | 5,760 | 5,920 | 35,100 |
| 2016/06/30 | 5,720 | 5,820 | 5,640 | 5,690 | 69,900 |
| 2016/06/29 | 5,830 | 5,850 | 5,690 | 5,720 | 68,500 |
| 2016/06/28 | 5,680 | 5,740 | 5,560 | 5,640 | 33,100 |
| 2016/06/27 | 5,630 | 5,830 | 5,500 | 5,790 | 53,700 |
| 2016/06/24 | 6,150 | 6,210 | 5,470 | 5,630 | 81,000 |
| 2016/06/23 | 5,850 | 6,150 | 5,840 | 6,150 | 50,500 |
| 2016/06/22 | 6,030 | 6,050 | 5,900 | 5,940 | 27,400 |
| 2016/06/21 | 5,880 | 6,050 | 5,770 | 6,050 | 53,000 |
| 2016/06/20 | 6,000 | 6,050 | 5,880 | 5,880 | 54,100 |
| 2016/06/17 | 5,710 | 5,890 | 5,660 | 5,860 | 94,800 |
| 2016/06/16 | 6,000 | 6,010 | 5,690 | 5,710 | 71,400 |
| 2016/06/15 | 5,830 | 6,070 | 5,790 | 6,060 | 62,100 |
| 2016/06/14 | 6,080 | 6,110 | 5,930 | 5,930 | 59,200 |
| 2016/06/13 | 6,000 | 6,180 | 5,940 | 6,100 | 87,300 |
| 2016/06/10 | 6,110 | 6,210 | 6,000 | 6,160 | 55,700 |
| 2016/06/09 | 6,150 | 6,160 | 6,070 | 6,150 | 58,700 |
| 2016/06/08 | 6,140 | 6,140 | 5,940 | 6,070 | 58,300 |
| 2016/06/07 | 6,130 | 6,280 | 6,090 | 6,110 | 71,200 |
| 2016/06/06 | 5,870 | 6,200 | 5,790 | 6,170 | 131,000 |
| 2016/06/03 | 6,180 | 6,270 | 5,990 | 6,040 | 104,600 |
| 2016/06/02 | 6,400 | 6,420 | 6,180 | 6,290 | 401,600 |
| 2016/06/01 | 6,350 | 6,640 | 6,340 | 6,430 | 178,000 |
| 2016/05/31 | 6,200 | 6,420 | 6,200 | 6,350 | 98,600 |
| 2016/05/30 | 6,190 | 6,320 | 6,150 | 6,190 | 97,400 |
| 2016/05/27 | 6,090 | 6,190 | 6,060 | 6,190 | 64,500 |
| 2016/05/26 | 6,130 | 6,150 | 6,050 | 6,120 | 132,900 |
| 2016/05/25 | 6,120 | 6,160 | 6,040 | 6,040 | 164,900 |
| 2016/05/24 | 6,230 | 6,390 | 6,080 | 6,150 | 188,400 |
| 2016/05/23 | 5,960 | 6,280 | 5,960 | 6,260 | 216,400 |
| 2016/05/20 | 6,080 | 6,150 | 5,960 | 6,020 | 127,500 |
| 2016/05/19 | 6,040 | 6,350 | 6,020 | 6,180 | 184,900 |
| 2016/05/18 | 6,170 | 6,280 | 5,950 | 6,050 | 113,900 |
| 2016/05/17 | 5,770 | 6,470 | 5,770 | 6,310 | 328,300 |
| 2016/05/16 | 5,810 | 6,060 | 5,810 | 5,870 | 34,100 |
| 2016/05/13 | 5,960 | 6,110 | 5,770 | 5,980 | 76,700 |
| 2016/05/12 | 6,090 | 6,160 | 5,790 | 6,160 | 110,700 |
| 2016/05/11 | 5,750 | 6,150 | 5,650 | 6,110 | 155,500 |
| 2016/05/10 | 5,400 | 5,860 | 5,300 | 5,800 | 227,300 |
| 2016/05/09 | 5,300 | 5,300 | 5,230 | 5,300 | 84,200 |
| 2016/05/06 | 4,765 | 4,795 | 4,565 | 4,600 | 83,700 |
| 2016/05/02 | 5,200 | 5,200 | 4,810 | 4,835 | 62,700 |
| 2016/04/28 | 5,360 | 5,500 | 5,220 | 5,340 | 78,500 |
| 2016/04/27 | 5,350 | 5,350 | 5,180 | 5,220 | 20,600 |
| 2016/04/26 | 5,330 | 5,330 | 5,030 | 5,240 | 49,300 |
| 2016/04/25 | 5,310 | 5,420 | 5,270 | 5,330 | 34,200 |
| 2016/04/22 | 5,340 | 5,340 | 5,140 | 5,300 | 60,600 |
| 2016/04/21 | 5,240 | 5,350 | 5,190 | 5,340 | 26,900 |
| 2016/04/20 | 5,070 | 5,250 | 5,070 | 5,160 | 24,900 |
| 2016/04/19 | 5,130 | 5,170 | 5,030 | 5,150 | 27,900 |
| 2016/04/18 | 4,970 | 5,090 | 4,940 | 4,960 | 24,200 |
| 2016/04/15 | 5,210 | 5,250 | 5,160 | 5,170 | 29,500 |
| 2016/04/14 | 5,120 | 5,240 | 5,120 | 5,210 | 30,500 |
| 2016/04/13 | 5,030 | 5,280 | 5,000 | 5,090 | 58,900 |
| 2016/04/12 | 4,670 | 5,050 | 4,655 | 5,010 | 67,700 |
| 2016/04/11 | 4,710 | 4,760 | 4,580 | 4,740 | 58,200 |
| 2016/04/08 | 4,680 | 4,950 | 4,680 | 4,850 | 69,100 |
| 2016/04/07 | 4,725 | 4,910 | 4,725 | 4,830 | 92,900 |
| 2016/04/06 | 4,745 | 4,750 | 4,605 | 4,715 | 107,400 |
| 2016/04/05 | 5,000 | 5,020 | 4,780 | 4,835 | 109,100 |
| 2016/04/04 | 5,350 | 5,360 | 5,020 | 5,090 | 138,400 |
| 2016/04/01 | 5,510 | 5,550 | 5,350 | 5,400 | 57,200 |
| 2016/03/31 | 5,520 | 5,750 | 5,520 | 5,580 | 130,200 |
| 2016/03/30 | 5,160 | 5,450 | 5,160 | 5,440 | 100,900 |
| 2016/03/29 | 5,280 | 5,400 | 5,120 | 5,260 | 113,300 |
| 2016/03/28 | 4,820 | 5,420 | 4,820 | 5,300 | 258,700 |
| 2016/03/25 | 4,835 | 4,970 | 4,775 | 4,960 | 83,800 |
| 2016/03/24 | 4,900 | 4,980 | 4,825 | 4,825 | 26,600 |
| 2016/03/23 | 4,970 | 5,130 | 4,890 | 4,890 | 47,800 |
| 2016/03/22 | 4,995 | 5,100 | 4,960 | 4,965 | 47,000 |
| 2016/03/18 | 5,110 | 5,140 | 4,950 | 4,955 | 39,600 |
| 2016/03/17 | 5,150 | 5,310 | 5,090 | 5,110 | 57,800 |
| 2016/03/16 | 4,920 | 5,140 | 4,820 | 5,050 | 47,500 |
| 2016/03/15 | 5,040 | 5,100 | 5,010 | 5,020 | 46,800 |
| 2016/03/14 | 5,300 | 5,390 | 5,140 | 5,140 | 44,400 |
| 2016/03/11 | 4,900 | 5,180 | 4,890 | 5,140 | 22,800 |
| 2016/03/10 | 4,950 | 5,040 | 4,915 | 5,030 | 20,100 |
| 2016/03/09 | 4,950 | 4,950 | 4,820 | 4,930 | 21,300 |
| 2016/03/08 | 5,140 | 5,240 | 4,940 | 4,950 | 51,600 |
| 2016/03/07 | 5,400 | 5,410 | 5,130 | 5,130 | 53,400 |
| 2016/03/04 | 5,090 | 5,550 | 5,050 | 5,200 | 134,400 |
| 2016/03/03 | 4,825 | 4,960 | 4,785 | 4,880 | 42,100 |
| 2016/03/02 | 4,685 | 4,880 | 4,660 | 4,845 | 59,500 |
| 2016/03/01 | 4,580 | 4,680 | 4,430 | 4,585 | 86,300 |
| 2016/02/29 | 4,505 | 4,610 | 4,460 | 4,525 | 54,800 |
| 2016/02/26 | 4,260 | 4,460 | 4,255 | 4,410 | 79,700 |
| 2016/02/25 | 4,325 | 4,410 | 4,160 | 4,255 | 114,800 |
| 2016/02/24 | 4,415 | 4,455 | 4,280 | 4,365 | 74,400 |
| 2016/02/23 | 4,420 | 4,525 | 4,410 | 4,480 | 34,800 |
| 2016/02/22 | 4,550 | 4,555 | 4,440 | 4,455 | 73,200 |
| 2016/02/19 | 4,740 | 4,805 | 4,620 | 4,660 | 40,700 |
| 2016/02/18 | 4,830 | 4,910 | 4,780 | 4,810 | 23,400 |
| 2016/02/17 | 4,720 | 4,905 | 4,650 | 4,770 | 36,100 |
| 2016/02/16 | 4,800 | 4,940 | 4,730 | 4,760 | 32,400 |
| 2016/02/15 | 4,895 | 4,975 | 4,685 | 4,800 | 48,800 |
| 2016/02/12 | 4,500 | 4,635 | 4,370 | 4,545 | 71,200 |
| 2016/02/10 | 4,775 | 4,890 | 4,630 | 4,775 | 119,700 |
| 2016/02/09 | 4,910 | 4,915 | 4,605 | 4,635 | 99,000 |
| 2016/02/08 | 4,700 | 5,240 | 4,650 | 5,010 | 249,800 |
| 2016/02/05 | 5,170 | 5,250 | 5,000 | 5,180 | 48,000 |
| 2016/02/04 | 5,320 | 5,440 | 5,260 | 5,320 | 24,300 |
| 2016/02/03 | 5,530 | 5,610 | 5,270 | 5,330 | 75,100 |
| 2016/02/02 | 5,700 | 5,760 | 5,640 | 5,700 | 41,300 |
| 2016/02/01 | 5,730 | 5,870 | 5,630 | 5,750 | 113,000 |
| 2016/01/29 | 5,740 | 5,790 | 5,530 | 5,730 | 88,600 |
| 2016/01/28 | 5,920 | 5,970 | 5,610 | 5,640 | 58,000 |
| 2016/01/27 | 6,090 | 6,090 | 5,930 | 5,970 | 30,700 |
| 2016/01/26 | 5,950 | 6,110 | 5,860 | 5,890 | 47,600 |
| 2016/01/25 | 6,000 | 6,170 | 6,000 | 6,160 | 94,700 |
| 2016/01/22 | 5,830 | 5,950 | 5,800 | 5,900 | 95,400 |
| 2016/01/21 | 5,900 | 6,290 | 5,660 | 5,660 | 175,800 |
| 2016/01/20 | 6,100 | 6,320 | 5,920 | 6,000 | 189,300 |
| 2016/01/19 | 5,770 | 5,940 | 5,660 | 5,930 | 59,600 |
| 2016/01/18 | 5,550 | 5,780 | 5,550 | 5,720 | 27,000 |
| 2016/01/15 | 5,890 | 6,060 | 5,700 | 5,760 | 33,900 |
| 2016/01/14 | 5,790 | 5,920 | 5,710 | 5,880 | 38,300 |
| 2016/01/13 | 5,890 | 6,120 | 5,870 | 6,040 | 39,000 |
| 2016/01/12 | 6,060 | 6,180 | 5,890 | 5,990 | 50,700 |
| 2016/01/08 | 6,200 | 6,300 | 6,080 | 6,240 | 78,500 |
| 2016/01/07 | 6,350 | 6,380 | 6,240 | 6,310 | 48,900 |
| 2016/01/06 | 6,610 | 6,610 | 6,170 | 6,320 | 58,000 |
| 2016/01/05 | 6,480 | 6,490 | 6,340 | 6,460 | 43,300 |
| 2016/01/04 | 6,630 | 6,750 | 6,450 | 6,510 | 46,000 |