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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,070 | 4,120 | 3,995 | 4,070 | 66,100 |
| 2018/12/27 | 3,985 | 4,125 | 3,960 | 4,110 | 80,900 |
| 2018/12/26 | 3,840 | 3,935 | 3,770 | 3,845 | 88,800 |
| 2018/12/25 | 3,900 | 3,970 | 3,780 | 3,810 | 97,200 |
| 2018/12/21 | 4,070 | 4,125 | 3,975 | 4,040 | 129,600 |
| 2018/12/20 | 4,000 | 4,145 | 3,980 | 4,000 | 125,500 |
| 2018/12/19 | 4,030 | 4,150 | 4,030 | 4,100 | 89,100 |
| 2018/12/18 | 4,105 | 4,125 | 4,020 | 4,030 | 95,000 |
| 2018/12/17 | 4,210 | 4,315 | 4,200 | 4,250 | 53,600 |
| 2018/12/14 | 4,365 | 4,365 | 4,265 | 4,280 | 74,200 |
| 2018/12/13 | 4,285 | 4,380 | 4,235 | 4,365 | 62,900 |
| 2018/12/12 | 4,270 | 4,360 | 4,230 | 4,255 | 67,900 |
| 2018/12/11 | 4,190 | 4,255 | 4,150 | 4,240 | 122,200 |
| 2018/12/10 | 4,300 | 4,300 | 4,125 | 4,145 | 107,700 |
| 2018/12/07 | 4,410 | 4,455 | 4,310 | 4,420 | 142,800 |
| 2018/12/06 | 4,520 | 4,550 | 4,305 | 4,360 | 137,900 |
| 2018/12/05 | 4,700 | 4,740 | 4,560 | 4,595 | 148,000 |
| 2018/12/04 | 4,990 | 5,030 | 4,830 | 4,840 | 80,500 |
| 2018/12/03 | 5,030 | 5,090 | 4,945 | 4,960 | 75,000 |
| 2018/11/30 | 4,890 | 5,040 | 4,885 | 4,975 | 112,000 |
| 2018/11/29 | 4,850 | 4,910 | 4,830 | 4,860 | 96,200 |
| 2018/11/28 | 4,745 | 4,830 | 4,745 | 4,820 | 77,000 |
| 2018/11/27 | 4,680 | 4,755 | 4,665 | 4,745 | 72,300 |
| 2018/11/26 | 4,545 | 4,650 | 4,500 | 4,570 | 125,800 |
| 2018/11/22 | 4,670 | 4,710 | 4,520 | 4,575 | 142,700 |
| 2018/11/21 | 4,560 | 4,740 | 4,550 | 4,680 | 86,500 |
| 2018/11/20 | 4,700 | 4,710 | 4,635 | 4,695 | 97,300 |
| 2018/11/19 | 4,720 | 4,850 | 4,695 | 4,795 | 68,600 |
| 2018/11/16 | 4,650 | 4,740 | 4,610 | 4,690 | 143,700 |
| 2018/11/15 | 4,700 | 4,755 | 4,670 | 4,705 | 67,100 |
| 2018/11/14 | 4,730 | 4,825 | 4,710 | 4,735 | 95,400 |
| 2018/11/13 | 4,825 | 4,840 | 4,685 | 4,730 | 142,400 |
| 2018/11/12 | 4,970 | 5,130 | 4,915 | 4,995 | 186,000 |
| 2018/11/09 | 5,210 | 5,230 | 4,955 | 5,020 | 240,200 |
| 2018/11/08 | 5,050 | 5,190 | 5,030 | 5,170 | 294,400 |
| 2018/11/07 | 5,000 | 5,130 | 4,890 | 4,910 | 347,400 |
| 2018/11/06 | 5,000 | 5,230 | 5,000 | 5,130 | 290,500 |
| 2018/11/05 | 4,660 | 4,965 | 4,475 | 4,895 | 640,100 |
| 2018/11/02 | 5,040 | 5,160 | 4,985 | 5,090 | 294,600 |
| 2018/11/01 | 4,795 | 5,080 | 4,765 | 5,060 | 233,900 |
| 2018/10/31 | 4,600 | 4,775 | 4,575 | 4,775 | 160,500 |
| 2018/10/30 | 4,500 | 4,610 | 4,480 | 4,540 | 420,000 |
| 2018/10/29 | 4,600 | 4,625 | 4,490 | 4,520 | 208,700 |
| 2018/10/26 | 4,700 | 4,750 | 4,515 | 4,585 | 211,800 |
| 2018/10/25 | 4,860 | 4,885 | 4,695 | 4,700 | 221,600 |
| 2018/10/24 | 5,130 | 5,150 | 4,990 | 5,100 | 110,500 |
| 2018/10/23 | 5,120 | 5,210 | 5,090 | 5,110 | 131,100 |
| 2018/10/22 | 5,100 | 5,300 | 5,100 | 5,270 | 135,600 |
| 2018/10/19 | 5,360 | 5,400 | 5,210 | 5,260 | 152,400 |
| 2018/10/18 | 5,530 | 5,550 | 5,420 | 5,460 | 143,600 |
| 2018/10/17 | 5,570 | 5,670 | 5,560 | 5,630 | 75,400 |
| 2018/10/16 | 5,610 | 5,630 | 5,490 | 5,580 | 97,600 |
| 2018/10/15 | 5,770 | 5,780 | 5,630 | 5,640 | 109,900 |
| 2018/10/12 | 5,650 | 5,810 | 5,610 | 5,780 | 111,100 |
| 2018/10/11 | 5,780 | 5,790 | 5,660 | 5,750 | 131,000 |
| 2018/10/10 | 5,850 | 6,020 | 5,780 | 5,980 | 126,100 |
| 2018/10/09 | 6,090 | 6,090 | 5,690 | 5,750 | 128,800 |
| 2018/10/05 | 5,990 | 6,140 | 5,910 | 6,090 | 129,900 |
| 2018/10/04 | 6,000 | 6,080 | 5,860 | 6,010 | 159,300 |
| 2018/10/03 | 5,900 | 5,930 | 5,670 | 5,750 | 80,600 |
| 2018/10/02 | 6,030 | 6,100 | 5,930 | 5,960 | 71,400 |
| 2018/10/01 | 5,950 | 6,040 | 5,880 | 5,960 | 56,000 |
| 2018/09/28 | 5,940 | 6,070 | 5,910 | 5,960 | 69,700 |
| 2018/09/27 | 6,000 | 6,070 | 5,900 | 5,910 | 65,400 |
| 2018/09/26 | 5,970 | 6,020 | 5,940 | 6,000 | 46,500 |
| 2018/09/25 | 5,910 | 5,990 | 5,770 | 5,990 | 82,700 |
| 2018/09/21 | 5,660 | 5,940 | 5,660 | 5,930 | 113,100 |
| 2018/09/20 | 6,030 | 6,040 | 5,850 | 5,920 | 77,100 |
| 2018/09/19 | 6,010 | 6,070 | 5,840 | 6,030 | 111,500 |
| 2018/09/18 | 5,900 | 6,030 | 5,810 | 5,970 | 58,900 |
| 2018/09/14 | 5,730 | 5,920 | 5,730 | 5,900 | 77,500 |
| 2018/09/13 | 5,810 | 5,910 | 5,610 | 5,670 | 79,400 |
| 2018/09/12 | 5,890 | 5,930 | 5,720 | 5,810 | 96,600 |
| 2018/09/11 | 5,700 | 5,880 | 5,680 | 5,830 | 93,700 |
| 2018/09/10 | 5,540 | 5,680 | 5,520 | 5,600 | 74,300 |
| 2018/09/07 | 5,710 | 5,720 | 5,520 | 5,590 | 94,100 |
| 2018/09/06 | 5,780 | 5,800 | 5,670 | 5,750 | 38,000 |
| 2018/09/05 | 5,880 | 5,980 | 5,690 | 5,810 | 134,600 |
| 2018/09/04 | 6,070 | 6,140 | 5,980 | 5,980 | 77,800 |
| 2018/09/03 | 6,270 | 6,270 | 6,030 | 6,100 | 88,900 |
| 2018/08/31 | 6,140 | 6,320 | 6,110 | 6,270 | 72,600 |
| 2018/08/30 | 6,230 | 6,240 | 6,120 | 6,150 | 68,200 |
| 2018/08/29 | 6,200 | 6,220 | 6,140 | 6,180 | 35,900 |
| 2018/08/28 | 6,140 | 6,210 | 6,110 | 6,170 | 66,300 |
| 2018/08/27 | 6,060 | 6,100 | 6,020 | 6,080 | 76,000 |
| 2018/08/24 | 6,110 | 6,140 | 6,040 | 6,060 | 44,500 |
| 2018/08/23 | 6,110 | 6,120 | 5,980 | 6,040 | 29,200 |
| 2018/08/22 | 6,010 | 6,100 | 5,970 | 6,060 | 53,300 |
| 2018/08/21 | 5,940 | 6,030 | 5,890 | 5,970 | 60,800 |
| 2018/08/20 | 6,060 | 6,060 | 5,960 | 5,980 | 63,300 |
| 2018/08/17 | 6,060 | 6,120 | 6,030 | 6,070 | 38,700 |
| 2018/08/16 | 6,030 | 6,090 | 5,920 | 6,070 | 64,900 |
| 2018/08/15 | 6,170 | 6,180 | 6,040 | 6,130 | 46,700 |
| 2018/08/14 | 6,050 | 6,150 | 6,030 | 6,130 | 69,100 |
| 2018/08/13 | 6,260 | 6,270 | 5,980 | 6,020 | 83,000 |
| 2018/08/10 | 6,440 | 6,480 | 6,190 | 6,280 | 151,600 |
| 2018/08/09 | 6,230 | 6,420 | 6,200 | 6,350 | 125,000 |
| 2018/08/08 | 6,210 | 6,420 | 6,170 | 6,370 | 180,800 |
| 2018/08/07 | 5,790 | 6,140 | 5,790 | 6,140 | 136,600 |
| 2018/08/06 | 5,910 | 5,920 | 5,740 | 5,770 | 104,600 |
| 2018/08/03 | 6,180 | 6,180 | 5,940 | 6,010 | 224,600 |
| 2018/08/02 | 6,400 | 6,520 | 6,300 | 6,310 | 102,400 |
| 2018/08/01 | 6,570 | 6,570 | 6,380 | 6,440 | 75,900 |
| 2018/07/31 | 6,530 | 6,570 | 6,430 | 6,520 | 73,300 |
| 2018/07/30 | 6,780 | 6,780 | 6,600 | 6,630 | 46,800 |
| 2018/07/27 | 6,690 | 6,790 | 6,640 | 6,760 | 46,600 |
| 2018/07/26 | 6,550 | 6,690 | 6,510 | 6,680 | 43,100 |
| 2018/07/25 | 6,500 | 6,530 | 6,420 | 6,450 | 57,400 |
| 2018/07/24 | 6,620 | 6,680 | 6,540 | 6,560 | 63,200 |
| 2018/07/23 | 6,540 | 6,650 | 6,530 | 6,530 | 47,000 |
| 2018/07/20 | 6,700 | 6,710 | 6,560 | 6,630 | 42,300 |
| 2018/07/19 | 6,760 | 6,870 | 6,680 | 6,700 | 59,400 |
| 2018/07/18 | 6,800 | 6,920 | 6,750 | 6,830 | 65,900 |
| 2018/07/17 | 6,580 | 6,770 | 6,550 | 6,710 | 54,000 |
| 2018/07/13 | 6,450 | 6,630 | 6,450 | 6,570 | 69,200 |
| 2018/07/12 | 6,340 | 6,350 | 6,230 | 6,310 | 133,300 |
| 2018/07/11 | 6,510 | 6,510 | 6,310 | 6,350 | 74,400 |
| 2018/07/10 | 6,580 | 6,600 | 6,500 | 6,520 | 61,000 |
| 2018/07/09 | 6,510 | 6,550 | 6,440 | 6,540 | 47,100 |
| 2018/07/06 | 6,480 | 6,550 | 6,420 | 6,500 | 53,600 |
| 2018/07/05 | 6,430 | 6,480 | 6,380 | 6,420 | 74,900 |
| 2018/07/04 | 6,560 | 6,560 | 6,330 | 6,460 | 57,200 |
| 2018/07/03 | 6,640 | 6,670 | 6,530 | 6,610 | 60,200 |
| 2018/07/02 | 6,740 | 6,950 | 6,680 | 6,680 | 68,300 |
| 2018/06/29 | 6,790 | 6,790 | 6,580 | 6,690 | 51,400 |
| 2018/06/28 | 6,680 | 6,820 | 6,560 | 6,810 | 78,800 |
| 2018/06/27 | 6,590 | 6,790 | 6,580 | 6,620 | 71,900 |
| 2018/06/26 | 6,520 | 6,590 | 6,400 | 6,590 | 72,200 |
| 2018/06/25 | 6,530 | 6,540 | 6,330 | 6,420 | 71,000 |
| 2018/06/22 | 6,050 | 6,550 | 5,980 | 6,540 | 343,200 |
| 2018/06/21 | 6,570 | 6,650 | 6,480 | 6,550 | 100,700 |
| 2018/06/20 | 6,480 | 6,530 | 6,240 | 6,430 | 125,700 |
| 2018/06/19 | 6,670 | 6,680 | 6,420 | 6,470 | 109,400 |
| 2018/06/18 | 6,840 | 6,860 | 6,660 | 6,740 | 61,300 |
| 2018/06/15 | 6,930 | 6,930 | 6,790 | 6,840 | 84,000 |
| 2018/06/14 | 7,050 | 7,050 | 6,920 | 6,930 | 45,000 |
| 2018/06/13 | 7,100 | 7,150 | 7,030 | 7,060 | 44,900 |
| 2018/06/12 | 7,100 | 7,140 | 7,060 | 7,120 | 42,800 |
| 2018/06/11 | 7,100 | 7,130 | 7,040 | 7,110 | 25,700 |
| 2018/06/08 | 7,080 | 7,170 | 7,080 | 7,100 | 55,600 |
| 2018/06/07 | 7,000 | 7,120 | 6,970 | 7,110 | 54,900 |
| 2018/06/06 | 6,990 | 7,020 | 6,940 | 7,000 | 45,400 |
| 2018/06/05 | 6,900 | 7,010 | 6,890 | 6,990 | 50,200 |
| 2018/06/04 | 6,910 | 6,960 | 6,870 | 6,920 | 62,400 |
| 2018/06/01 | 6,760 | 6,850 | 6,710 | 6,800 | 53,500 |
| 2018/05/31 | 6,750 | 6,820 | 6,670 | 6,760 | 96,800 |
| 2018/05/30 | 6,760 | 6,780 | 6,670 | 6,710 | 83,600 |
| 2018/05/29 | 6,800 | 6,830 | 6,700 | 6,790 | 51,400 |
| 2018/05/28 | 6,830 | 6,880 | 6,770 | 6,820 | 65,200 |
| 2018/05/25 | 6,880 | 6,900 | 6,750 | 6,750 | 61,300 |
| 2018/05/24 | 6,960 | 7,000 | 6,870 | 6,890 | 52,700 |
| 2018/05/23 | 7,050 | 7,130 | 7,000 | 7,010 | 78,300 |
| 2018/05/22 | 7,110 | 7,160 | 7,030 | 7,050 | 40,100 |
| 2018/05/21 | 7,060 | 7,170 | 7,060 | 7,100 | 45,300 |
| 2018/05/18 | 7,200 | 7,210 | 7,050 | 7,060 | 77,300 |
| 2018/05/17 | 7,230 | 7,270 | 7,180 | 7,210 | 49,400 |
| 2018/05/16 | 7,190 | 7,240 | 7,100 | 7,200 | 87,600 |
| 2018/05/15 | 7,070 | 7,180 | 7,050 | 7,150 | 88,900 |
| 2018/05/14 | 6,980 | 7,020 | 6,910 | 6,970 | 41,100 |
| 2018/05/11 | 6,810 | 7,010 | 6,810 | 6,950 | 78,300 |
| 2018/05/10 | 6,670 | 6,800 | 6,530 | 6,790 | 78,800 |
| 2018/05/09 | 6,310 | 6,740 | 6,310 | 6,550 | 206,800 |
| 2018/05/08 | 6,790 | 6,900 | 6,610 | 6,810 | 96,100 |
| 2018/05/07 | 7,040 | 7,040 | 6,710 | 6,710 | 143,800 |
| 2018/05/02 | 7,100 | 7,140 | 7,020 | 7,020 | 70,400 |
| 2018/05/01 | 7,000 | 7,130 | 6,980 | 7,060 | 124,400 |
| 2018/04/27 | 6,920 | 6,980 | 6,880 | 6,940 | 92,600 |
| 2018/04/26 | 6,920 | 6,940 | 6,770 | 6,880 | 88,200 |
| 2018/04/25 | 6,820 | 6,920 | 6,740 | 6,830 | 83,100 |
| 2018/04/24 | 6,580 | 6,870 | 6,550 | 6,780 | 119,300 |
| 2018/04/23 | 6,490 | 6,540 | 6,460 | 6,480 | 31,700 |
| 2018/04/20 | 6,580 | 6,620 | 6,520 | 6,540 | 46,500 |
| 2018/04/19 | 6,680 | 6,750 | 6,640 | 6,670 | 48,900 |
| 2018/04/18 | 6,480 | 6,680 | 6,430 | 6,650 | 83,700 |
| 2018/04/17 | 6,580 | 6,640 | 6,420 | 6,450 | 66,600 |
| 2018/04/16 | 6,570 | 6,650 | 6,520 | 6,600 | 47,300 |
| 2018/04/13 | 6,560 | 6,600 | 6,530 | 6,530 | 32,000 |
| 2018/04/12 | 6,540 | 6,670 | 6,510 | 6,540 | 74,600 |
| 2018/04/11 | 6,470 | 6,510 | 6,370 | 6,470 | 65,300 |
| 2018/04/10 | 6,480 | 6,550 | 6,370 | 6,440 | 88,600 |
| 2018/04/09 | 6,550 | 6,570 | 6,430 | 6,480 | 60,200 |
| 2018/04/06 | 6,580 | 6,700 | 6,500 | 6,530 | 138,100 |
| 2018/04/05 | 6,630 | 6,680 | 6,540 | 6,590 | 91,500 |
| 2018/04/04 | 6,630 | 6,680 | 6,460 | 6,480 | 86,400 |
| 2018/04/03 | 6,500 | 6,600 | 6,480 | 6,580 | 70,500 |
| 2018/04/02 | 6,530 | 6,660 | 6,510 | 6,600 | 91,600 |
| 2018/03/30 | 6,480 | 6,570 | 6,460 | 6,530 | 55,900 |
| 2018/03/29 | 6,440 | 6,470 | 6,310 | 6,410 | 70,100 |
| 2018/03/28 | 6,260 | 6,320 | 6,100 | 6,270 | 123,300 |
| 2018/03/27 | 6,150 | 6,420 | 6,140 | 6,420 | 131,900 |
| 2018/03/26 | 6,000 | 6,100 | 5,810 | 6,090 | 127,700 |
| 2018/03/23 | 6,260 | 6,300 | 6,050 | 6,080 | 142,400 |
| 2018/03/22 | 6,520 | 6,620 | 6,490 | 6,540 | 78,600 |
| 2018/03/20 | 6,480 | 6,590 | 6,360 | 6,530 | 265,600 |
| 2018/03/19 | 6,560 | 6,600 | 6,480 | 6,500 | 94,600 |
| 2018/03/16 | 6,720 | 6,760 | 6,630 | 6,650 | 57,400 |
| 2018/03/15 | 6,700 | 6,760 | 6,610 | 6,670 | 142,700 |
| 2018/03/14 | 6,790 | 6,890 | 6,680 | 6,700 | 106,400 |
| 2018/03/13 | 6,700 | 6,920 | 6,630 | 6,830 | 351,100 |
| 2018/03/12 | 6,640 | 6,780 | 6,570 | 6,760 | 217,200 |
| 2018/03/09 | 6,500 | 6,570 | 6,440 | 6,540 | 116,200 |
| 2018/03/08 | 6,390 | 6,600 | 6,350 | 6,470 | 154,200 |
| 2018/03/07 | 6,440 | 6,540 | 6,370 | 6,380 | 131,200 |
| 2018/03/06 | 6,300 | 6,690 | 6,300 | 6,540 | 214,800 |
| 2018/03/05 | 6,860 | 6,910 | 6,590 | 6,600 | 62,700 |
| 2018/03/02 | 6,730 | 6,900 | 6,730 | 6,840 | 48,300 |
| 2018/03/01 | 7,130 | 7,130 | 6,840 | 6,930 | 83,800 |
| 2018/02/28 | 7,160 | 7,330 | 7,150 | 7,150 | 104,500 |
| 2018/02/27 | 7,110 | 7,150 | 6,970 | 7,120 | 69,700 |
| 2018/02/26 | 7,000 | 7,080 | 6,930 | 7,010 | 51,600 |
| 2018/02/23 | 6,920 | 6,990 | 6,900 | 6,980 | 35,200 |
| 2018/02/22 | 6,870 | 6,960 | 6,820 | 6,910 | 57,300 |
| 2018/02/21 | 6,800 | 6,990 | 6,780 | 6,950 | 63,300 |
| 2018/02/20 | 6,970 | 6,970 | 6,760 | 6,800 | 72,000 |
| 2018/02/19 | 6,880 | 6,980 | 6,810 | 6,970 | 49,000 |
| 2018/02/16 | 6,800 | 6,920 | 6,790 | 6,870 | 75,800 |
| 2018/02/15 | 6,680 | 6,820 | 6,680 | 6,700 | 65,500 |
| 2018/02/14 | 6,830 | 6,900 | 6,630 | 6,720 | 88,100 |
| 2018/02/13 | 6,790 | 7,040 | 6,720 | 6,860 | 202,500 |
| 2018/02/09 | 6,440 | 6,750 | 6,440 | 6,740 | 139,000 |
| 2018/02/08 | 6,630 | 6,840 | 6,620 | 6,690 | 166,200 |
| 2018/02/07 | 6,690 | 6,770 | 6,600 | 6,730 | 153,900 |
| 2018/02/06 | 6,690 | 6,710 | 6,120 | 6,290 | 158,300 |
| 2018/02/05 | 6,750 | 6,910 | 6,550 | 6,910 | 220,900 |
| 2018/02/02 | 7,230 | 7,350 | 7,170 | 7,300 | 151,600 |
| 2018/02/01 | 6,970 | 7,280 | 6,950 | 7,270 | 150,000 |
| 2018/01/31 | 6,880 | 7,010 | 6,880 | 6,900 | 94,800 |
| 2018/01/30 | 7,070 | 7,120 | 6,870 | 6,910 | 107,800 |
| 2018/01/29 | 7,050 | 7,140 | 7,000 | 7,060 | 112,100 |
| 2018/01/26 | 7,100 | 7,180 | 7,000 | 7,030 | 90,300 |
| 2018/01/25 | 7,200 | 7,240 | 7,070 | 7,080 | 83,700 |
| 2018/01/24 | 7,340 | 7,360 | 7,250 | 7,270 | 55,900 |
| 2018/01/23 | 7,350 | 7,390 | 7,280 | 7,370 | 72,100 |
| 2018/01/22 | 7,480 | 7,480 | 7,320 | 7,350 | 56,000 |
| 2018/01/19 | 7,250 | 7,430 | 7,210 | 7,410 | 102,500 |
| 2018/01/18 | 7,280 | 7,350 | 7,140 | 7,150 | 98,300 |
| 2018/01/17 | 7,090 | 7,230 | 7,090 | 7,180 | 49,400 |
| 2018/01/16 | 7,110 | 7,180 | 7,030 | 7,140 | 67,200 |
| 2018/01/15 | 7,180 | 7,260 | 7,120 | 7,200 | 58,200 |
| 2018/01/12 | 7,070 | 7,230 | 7,070 | 7,170 | 74,300 |
| 2018/01/11 | 6,980 | 7,150 | 6,880 | 7,130 | 128,000 |
| 2018/01/10 | 7,040 | 7,090 | 6,970 | 6,980 | 73,400 |
| 2018/01/09 | 7,080 | 7,130 | 7,010 | 7,060 | 78,300 |
| 2018/01/05 | 6,850 | 7,050 | 6,820 | 7,010 | 128,500 |
| 2018/01/04 | 6,830 | 6,870 | 6,730 | 6,820 | 86,700 |