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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,865 | 4,880 | 4,790 | 4,840 | 79,600 |
| 2019/12/27 | 4,930 | 4,965 | 4,860 | 4,935 | 68,300 |
| 2019/12/26 | 4,890 | 4,975 | 4,890 | 4,930 | 60,800 |
| 2019/12/25 | 4,965 | 5,010 | 4,915 | 4,915 | 53,400 |
| 2019/12/24 | 4,950 | 4,985 | 4,920 | 4,935 | 59,000 |
| 2019/12/23 | 5,060 | 5,060 | 4,975 | 4,980 | 44,800 |
| 2019/12/20 | 5,100 | 5,100 | 4,970 | 5,000 | 106,900 |
| 2019/12/19 | 5,080 | 5,090 | 5,020 | 5,030 | 55,600 |
| 2019/12/18 | 5,120 | 5,150 | 5,010 | 5,120 | 84,400 |
| 2019/12/17 | 5,120 | 5,170 | 5,070 | 5,160 | 70,300 |
| 2019/12/16 | 5,080 | 5,140 | 5,050 | 5,120 | 54,500 |
| 2019/12/13 | 5,080 | 5,110 | 5,050 | 5,080 | 72,000 |
| 2019/12/12 | 5,150 | 5,150 | 5,040 | 5,040 | 105,500 |
| 2019/12/11 | 5,280 | 5,300 | 5,170 | 5,210 | 61,700 |
| 2019/12/10 | 5,200 | 5,370 | 5,160 | 5,310 | 99,100 |
| 2019/12/09 | 5,420 | 5,440 | 5,380 | 5,400 | 38,000 |
| 2019/12/06 | 5,390 | 5,510 | 5,340 | 5,400 | 64,900 |
| 2019/12/05 | 5,390 | 5,450 | 5,380 | 5,420 | 55,000 |
| 2019/12/04 | 5,340 | 5,420 | 5,260 | 5,390 | 92,200 |
| 2019/12/03 | 5,210 | 5,310 | 5,190 | 5,310 | 53,000 |
| 2019/12/02 | 5,290 | 5,330 | 5,270 | 5,300 | 41,700 |
| 2019/11/29 | 5,310 | 5,310 | 5,210 | 5,250 | 43,000 |
| 2019/11/28 | 5,310 | 5,350 | 5,300 | 5,310 | 23,500 |
| 2019/11/27 | 5,270 | 5,330 | 5,210 | 5,310 | 54,300 |
| 2019/11/26 | 5,300 | 5,350 | 5,240 | 5,270 | 98,000 |
| 2019/11/25 | 5,270 | 5,310 | 5,210 | 5,220 | 50,700 |
| 2019/11/22 | 5,100 | 5,140 | 5,040 | 5,080 | 67,300 |
| 2019/11/21 | 5,060 | 5,150 | 5,000 | 5,130 | 75,100 |
| 2019/11/20 | 5,190 | 5,240 | 5,120 | 5,140 | 60,100 |
| 2019/11/19 | 5,220 | 5,260 | 5,150 | 5,240 | 59,100 |
| 2019/11/18 | 5,250 | 5,330 | 5,220 | 5,230 | 51,700 |
| 2019/11/15 | 5,220 | 5,300 | 5,170 | 5,270 | 38,800 |
| 2019/11/14 | 5,320 | 5,320 | 5,180 | 5,240 | 57,400 |
| 2019/11/13 | 5,350 | 5,510 | 5,340 | 5,350 | 108,700 |
| 2019/11/12 | 5,390 | 5,420 | 5,260 | 5,340 | 66,200 |
| 2019/11/11 | 5,640 | 5,680 | 5,390 | 5,420 | 91,700 |
| 2019/11/08 | 5,760 | 5,820 | 5,670 | 5,720 | 99,100 |
| 2019/11/07 | 5,680 | 5,790 | 5,560 | 5,660 | 133,100 |
| 2019/11/06 | 5,200 | 5,640 | 5,200 | 5,580 | 259,000 |
| 2019/11/05 | 5,180 | 5,510 | 5,180 | 5,490 | 126,500 |
| 2019/11/01 | 5,310 | 5,350 | 5,280 | 5,320 | 70,600 |
| 2019/10/31 | 5,500 | 5,520 | 5,370 | 5,410 | 52,300 |
| 2019/10/30 | 5,530 | 5,560 | 5,420 | 5,500 | 140,400 |
| 2019/10/29 | 5,420 | 5,620 | 5,410 | 5,570 | 151,200 |
| 2019/10/28 | 5,420 | 5,470 | 5,360 | 5,360 | 82,700 |
| 2019/10/25 | 5,450 | 5,480 | 5,400 | 5,460 | 43,000 |
| 2019/10/24 | 5,550 | 5,550 | 5,410 | 5,450 | 57,200 |
| 2019/10/23 | 5,440 | 5,510 | 5,370 | 5,500 | 66,200 |
| 2019/10/21 | 5,340 | 5,410 | 5,320 | 5,380 | 41,900 |
| 2019/10/18 | 5,260 | 5,400 | 5,250 | 5,300 | 95,200 |
| 2019/10/17 | 5,160 | 5,200 | 5,110 | 5,180 | 42,800 |
| 2019/10/16 | 5,150 | 5,260 | 5,150 | 5,180 | 66,600 |
| 2019/10/15 | 5,170 | 5,180 | 5,030 | 5,090 | 101,200 |
| 2019/10/11 | 5,000 | 5,040 | 4,925 | 5,020 | 55,000 |
| 2019/10/10 | 4,970 | 5,000 | 4,875 | 4,990 | 73,900 |
| 2019/10/09 | 4,915 | 4,955 | 4,875 | 4,955 | 67,500 |
| 2019/10/08 | 5,010 | 5,050 | 4,960 | 5,010 | 58,700 |
| 2019/10/07 | 4,955 | 5,010 | 4,935 | 4,960 | 56,700 |
| 2019/10/04 | 4,960 | 5,020 | 4,945 | 4,965 | 56,200 |
| 2019/10/03 | 5,020 | 5,060 | 4,985 | 5,010 | 83,900 |
| 2019/10/02 | 5,250 | 5,270 | 5,120 | 5,190 | 73,900 |
| 2019/10/01 | 5,180 | 5,390 | 5,180 | 5,330 | 78,100 |
| 2019/09/30 | 5,170 | 5,220 | 5,120 | 5,180 | 53,900 |
| 2019/09/27 | 5,280 | 5,280 | 5,100 | 5,160 | 47,300 |
| 2019/09/26 | 5,400 | 5,400 | 5,230 | 5,260 | 67,700 |
| 2019/09/25 | 5,270 | 5,330 | 5,210 | 5,240 | 56,300 |
| 2019/09/24 | 5,190 | 5,280 | 5,160 | 5,200 | 48,100 |
| 2019/09/20 | 5,320 | 5,320 | 5,220 | 5,220 | 64,200 |
| 2019/09/19 | 5,400 | 5,470 | 5,300 | 5,300 | 63,900 |
| 2019/09/18 | 5,420 | 5,490 | 5,360 | 5,400 | 71,800 |
| 2019/09/17 | 5,370 | 5,380 | 5,290 | 5,350 | 32,300 |
| 2019/09/13 | 5,400 | 5,400 | 5,250 | 5,370 | 79,800 |
| 2019/09/12 | 5,250 | 5,390 | 5,170 | 5,350 | 119,300 |
| 2019/09/11 | 4,995 | 5,090 | 4,975 | 5,090 | 72,900 |
| 2019/09/10 | 4,990 | 5,010 | 4,910 | 4,945 | 60,600 |
| 2019/09/09 | 4,905 | 4,965 | 4,880 | 4,960 | 49,000 |
| 2019/09/06 | 4,880 | 4,925 | 4,790 | 4,895 | 102,600 |
| 2019/09/05 | 4,890 | 5,030 | 4,855 | 4,890 | 111,300 |
| 2019/09/04 | 4,875 | 4,885 | 4,795 | 4,820 | 55,400 |
| 2019/09/03 | 4,910 | 4,940 | 4,855 | 4,880 | 45,100 |
| 2019/09/02 | 5,000 | 5,100 | 4,895 | 4,960 | 62,100 |
| 2019/08/30 | 4,980 | 5,100 | 4,960 | 5,090 | 71,300 |
| 2019/08/29 | 4,870 | 4,930 | 4,730 | 4,915 | 82,200 |
| 2019/08/28 | 5,040 | 5,050 | 4,815 | 4,885 | 125,300 |
| 2019/08/27 | 5,050 | 5,150 | 5,040 | 5,090 | 50,700 |
| 2019/08/26 | 5,020 | 5,090 | 4,970 | 4,990 | 61,400 |
| 2019/08/23 | 5,140 | 5,180 | 5,100 | 5,160 | 51,600 |
| 2019/08/22 | 5,170 | 5,170 | 5,090 | 5,130 | 35,400 |
| 2019/08/21 | 5,130 | 5,160 | 5,040 | 5,090 | 42,900 |
| 2019/08/20 | 5,100 | 5,200 | 5,050 | 5,180 | 60,200 |
| 2019/08/19 | 5,090 | 5,210 | 5,080 | 5,130 | 68,000 |
| 2019/08/16 | 5,140 | 5,180 | 5,030 | 5,030 | 56,000 |
| 2019/08/15 | 5,040 | 5,200 | 5,030 | 5,180 | 72,500 |
| 2019/08/14 | 5,160 | 5,260 | 5,130 | 5,140 | 79,200 |
| 2019/08/13 | 4,915 | 5,100 | 4,900 | 5,060 | 91,000 |
| 2019/08/09 | 5,040 | 5,140 | 5,000 | 5,060 | 95,700 |
| 2019/08/08 | 4,885 | 5,020 | 4,815 | 4,990 | 116,500 |
| 2019/08/07 | 4,875 | 4,995 | 4,830 | 4,955 | 132,400 |
| 2019/08/06 | 4,760 | 4,970 | 4,660 | 4,900 | 118,900 |
| 2019/08/05 | 4,790 | 5,050 | 4,610 | 4,970 | 239,800 |
| 2019/08/02 | 4,940 | 4,945 | 4,815 | 4,825 | 104,400 |
| 2019/08/01 | 5,100 | 5,100 | 5,000 | 5,030 | 78,900 |
| 2019/07/31 | 5,150 | 5,190 | 5,000 | 5,000 | 61,400 |
| 2019/07/30 | 5,080 | 5,160 | 5,030 | 5,110 | 79,300 |
| 2019/07/29 | 5,170 | 5,180 | 5,020 | 5,100 | 71,100 |
| 2019/07/26 | 5,280 | 5,280 | 5,170 | 5,210 | 47,500 |
| 2019/07/25 | 5,290 | 5,330 | 5,260 | 5,310 | 45,200 |
| 2019/07/24 | 5,190 | 5,240 | 5,140 | 5,230 | 44,400 |
| 2019/07/23 | 5,100 | 5,180 | 5,100 | 5,150 | 37,300 |
| 2019/07/22 | 5,030 | 5,100 | 5,010 | 5,080 | 51,700 |
| 2019/07/19 | 4,945 | 5,070 | 4,925 | 5,070 | 46,000 |
| 2019/07/18 | 5,030 | 5,060 | 4,935 | 4,945 | 115,200 |
| 2019/07/17 | 5,100 | 5,140 | 5,030 | 5,100 | 78,000 |
| 2019/07/16 | 5,230 | 5,290 | 5,180 | 5,180 | 43,400 |
| 2019/07/12 | 5,400 | 5,400 | 5,240 | 5,270 | 50,200 |
| 2019/07/11 | 5,450 | 5,490 | 5,410 | 5,420 | 27,100 |
| 2019/07/10 | 5,380 | 5,490 | 5,360 | 5,450 | 58,300 |
| 2019/07/09 | 5,460 | 5,510 | 5,390 | 5,410 | 50,100 |
| 2019/07/08 | 5,510 | 5,560 | 5,440 | 5,450 | 40,100 |
| 2019/07/05 | 5,550 | 5,600 | 5,510 | 5,580 | 37,900 |
| 2019/07/04 | 5,550 | 5,590 | 5,510 | 5,570 | 34,000 |
| 2019/07/03 | 5,610 | 5,630 | 5,530 | 5,580 | 71,300 |
| 2019/07/02 | 5,660 | 5,690 | 5,620 | 5,660 | 63,300 |
| 2019/07/01 | 5,550 | 5,630 | 5,490 | 5,630 | 88,100 |
| 2019/06/28 | 5,360 | 5,470 | 5,360 | 5,420 | 75,800 |
| 2019/06/27 | 5,340 | 5,430 | 5,330 | 5,410 | 68,300 |
| 2019/06/26 | 5,270 | 5,370 | 5,250 | 5,260 | 43,600 |
| 2019/06/25 | 5,330 | 5,440 | 5,300 | 5,340 | 55,000 |
| 2019/06/24 | 5,330 | 5,390 | 5,310 | 5,390 | 39,300 |
| 2019/06/21 | 5,420 | 5,420 | 5,340 | 5,410 | 72,500 |
| 2019/06/20 | 5,390 | 5,410 | 5,310 | 5,380 | 50,900 |
| 2019/06/19 | 5,180 | 5,420 | 5,170 | 5,360 | 102,800 |
| 2019/06/18 | 5,230 | 5,310 | 5,040 | 5,050 | 93,600 |
| 2019/06/17 | 5,330 | 5,340 | 5,210 | 5,260 | 56,500 |
| 2019/06/14 | 5,290 | 5,390 | 5,240 | 5,350 | 75,400 |
| 2019/06/13 | 5,400 | 5,400 | 5,270 | 5,290 | 57,200 |
| 2019/06/12 | 5,490 | 5,550 | 5,450 | 5,450 | 63,900 |
| 2019/06/11 | 5,330 | 5,480 | 5,300 | 5,450 | 66,200 |
| 2019/06/10 | 5,250 | 5,410 | 5,240 | 5,380 | 92,800 |
| 2019/06/07 | 5,300 | 5,310 | 5,160 | 5,180 | 78,200 |
| 2019/06/06 | 5,190 | 5,210 | 5,130 | 5,160 | 53,500 |
| 2019/06/05 | 5,140 | 5,260 | 5,130 | 5,160 | 59,200 |
| 2019/06/04 | 4,735 | 5,070 | 4,735 | 5,040 | 144,900 |
| 2019/06/03 | 4,800 | 4,855 | 4,685 | 4,735 | 131,700 |
| 2019/05/31 | 5,140 | 5,140 | 4,925 | 4,940 | 105,700 |
| 2019/05/30 | 5,160 | 5,160 | 5,010 | 5,130 | 105,700 |
| 2019/05/29 | 5,060 | 5,130 | 5,020 | 5,060 | 68,300 |
| 2019/05/28 | 5,120 | 5,350 | 5,080 | 5,160 | 122,900 |
| 2019/05/27 | 5,120 | 5,180 | 5,060 | 5,120 | 41,400 |
| 2019/05/24 | 5,070 | 5,190 | 5,040 | 5,150 | 72,000 |
| 2019/05/23 | 5,280 | 5,290 | 5,130 | 5,180 | 75,800 |
| 2019/05/22 | 5,320 | 5,390 | 5,230 | 5,300 | 56,900 |
| 2019/05/21 | 5,260 | 5,260 | 5,100 | 5,150 | 106,500 |
| 2019/05/20 | 5,500 | 5,500 | 5,310 | 5,340 | 57,900 |
| 2019/05/17 | 5,450 | 5,520 | 5,390 | 5,430 | 76,100 |
| 2019/05/16 | 5,510 | 5,510 | 5,250 | 5,310 | 81,500 |
| 2019/05/15 | 5,370 | 5,430 | 5,330 | 5,420 | 70,200 |
| 2019/05/14 | 5,120 | 5,340 | 4,980 | 5,320 | 88,200 |
| 2019/05/13 | 5,540 | 5,540 | 5,180 | 5,220 | 133,200 |
| 2019/05/10 | 5,290 | 5,670 | 5,290 | 5,560 | 152,300 |
| 2019/05/09 | 5,410 | 5,530 | 5,300 | 5,320 | 169,400 |
| 2019/05/08 | 5,410 | 5,470 | 5,270 | 5,310 | 187,400 |
| 2019/05/07 | 5,850 | 5,850 | 5,560 | 5,590 | 79,600 |
| 2019/04/26 | 5,680 | 5,760 | 5,590 | 5,760 | 120,400 |
| 2019/04/25 | 5,750 | 5,780 | 5,720 | 5,770 | 62,500 |
| 2019/04/24 | 5,860 | 5,860 | 5,730 | 5,750 | 51,300 |
| 2019/04/23 | 5,890 | 5,890 | 5,760 | 5,810 | 45,500 |
| 2019/04/22 | 5,890 | 5,930 | 5,790 | 5,840 | 59,300 |
| 2019/04/19 | 5,780 | 5,850 | 5,760 | 5,850 | 35,800 |
| 2019/04/18 | 5,800 | 5,800 | 5,690 | 5,710 | 38,000 |
| 2019/04/17 | 5,670 | 5,800 | 5,660 | 5,780 | 70,800 |
| 2019/04/16 | 5,620 | 5,680 | 5,560 | 5,660 | 64,300 |
| 2019/04/15 | 5,740 | 5,740 | 5,640 | 5,690 | 51,000 |
| 2019/04/12 | 5,480 | 5,580 | 5,460 | 5,570 | 68,200 |
| 2019/04/11 | 5,500 | 5,570 | 5,460 | 5,470 | 45,600 |
| 2019/04/10 | 5,530 | 5,620 | 5,490 | 5,580 | 56,100 |
| 2019/04/09 | 5,660 | 5,690 | 5,540 | 5,650 | 71,000 |
| 2019/04/08 | 5,650 | 5,690 | 5,570 | 5,590 | 72,600 |
| 2019/04/05 | 5,700 | 5,810 | 5,600 | 5,680 | 127,800 |
| 2019/04/04 | 5,640 | 5,790 | 5,640 | 5,700 | 193,600 |
| 2019/04/03 | 5,450 | 5,670 | 5,450 | 5,600 | 142,100 |
| 2019/04/02 | 5,440 | 5,480 | 5,340 | 5,380 | 135,400 |
| 2019/04/01 | 5,200 | 5,330 | 5,160 | 5,280 | 138,000 |
| 2019/03/29 | 5,120 | 5,150 | 4,930 | 5,060 | 108,400 |
| 2019/03/28 | 5,160 | 5,180 | 5,070 | 5,120 | 93,500 |
| 2019/03/27 | 5,190 | 5,340 | 5,150 | 5,200 | 145,700 |
| 2019/03/26 | 4,955 | 5,150 | 4,955 | 5,150 | 123,100 |
| 2019/03/25 | 4,950 | 4,960 | 4,900 | 4,940 | 76,600 |
| 2019/03/22 | 4,960 | 5,140 | 4,960 | 5,070 | 101,800 |
| 2019/03/20 | 4,865 | 4,900 | 4,820 | 4,900 | 51,700 |
| 2019/03/19 | 4,855 | 4,960 | 4,820 | 4,945 | 50,000 |
| 2019/03/18 | 4,920 | 4,970 | 4,875 | 4,965 | 57,500 |
| 2019/03/15 | 4,920 | 4,970 | 4,880 | 4,940 | 88,000 |
| 2019/03/14 | 5,000 | 5,010 | 4,895 | 4,935 | 77,800 |
| 2019/03/13 | 5,060 | 5,090 | 4,925 | 4,960 | 95,300 |
| 2019/03/12 | 4,915 | 5,130 | 4,880 | 5,010 | 116,400 |
| 2019/03/11 | 4,780 | 4,815 | 4,705 | 4,745 | 84,000 |
| 2019/03/08 | 4,825 | 4,870 | 4,710 | 4,760 | 117,300 |
| 2019/03/07 | 4,985 | 5,010 | 4,890 | 4,940 | 71,700 |
| 2019/03/06 | 5,080 | 5,100 | 5,010 | 5,050 | 44,800 |
| 2019/03/05 | 5,090 | 5,110 | 4,905 | 5,090 | 136,300 |
| 2019/03/04 | 5,150 | 5,160 | 5,060 | 5,120 | 98,200 |
| 2019/03/01 | 4,965 | 5,040 | 4,905 | 5,010 | 73,400 |
| 2019/02/28 | 4,990 | 5,020 | 4,925 | 4,925 | 100,600 |
| 2019/02/27 | 5,000 | 5,000 | 4,850 | 4,920 | 115,100 |
| 2019/02/26 | 5,080 | 5,160 | 5,010 | 5,020 | 86,500 |
| 2019/02/25 | 4,955 | 5,060 | 4,945 | 5,010 | 55,400 |
| 2019/02/22 | 4,895 | 4,935 | 4,790 | 4,915 | 73,000 |
| 2019/02/21 | 4,845 | 4,850 | 4,765 | 4,825 | 39,200 |
| 2019/02/20 | 4,970 | 5,000 | 4,780 | 4,830 | 74,500 |
| 2019/02/19 | 4,885 | 4,970 | 4,885 | 4,915 | 62,800 |
| 2019/02/18 | 4,930 | 4,960 | 4,865 | 4,945 | 83,000 |
| 2019/02/15 | 4,700 | 4,795 | 4,675 | 4,795 | 71,900 |
| 2019/02/14 | 4,845 | 4,850 | 4,755 | 4,770 | 61,600 |
| 2019/02/13 | 4,785 | 4,865 | 4,740 | 4,830 | 93,100 |
| 2019/02/12 | 4,600 | 4,835 | 4,580 | 4,805 | 121,400 |
| 2019/02/08 | 4,730 | 4,825 | 4,580 | 4,620 | 279,900 |
| 2019/02/07 | 4,470 | 4,895 | 4,460 | 4,850 | 304,400 |
| 2019/02/06 | 4,490 | 4,515 | 4,400 | 4,450 | 125,400 |
| 2019/02/05 | 4,270 | 4,615 | 4,220 | 4,475 | 435,300 |
| 2019/02/04 | 4,500 | 4,615 | 4,450 | 4,595 | 128,400 |
| 2019/02/01 | 4,365 | 4,515 | 4,355 | 4,370 | 70,400 |
| 2019/01/31 | 4,385 | 4,475 | 4,380 | 4,445 | 74,600 |
| 2019/01/30 | 4,300 | 4,405 | 4,295 | 4,315 | 84,000 |
| 2019/01/29 | 4,310 | 4,365 | 4,235 | 4,355 | 85,200 |
| 2019/01/28 | 4,470 | 4,490 | 4,370 | 4,430 | 73,600 |
| 2019/01/25 | 4,325 | 4,525 | 4,290 | 4,500 | 82,800 |
| 2019/01/24 | 4,325 | 4,365 | 4,270 | 4,365 | 61,200 |
| 2019/01/23 | 4,240 | 4,360 | 4,150 | 4,325 | 88,500 |
| 2019/01/22 | 4,495 | 4,525 | 4,280 | 4,345 | 133,000 |
| 2019/01/21 | 4,300 | 4,555 | 4,280 | 4,525 | 126,200 |
| 2019/01/18 | 4,245 | 4,325 | 4,200 | 4,270 | 50,800 |
| 2019/01/17 | 4,200 | 4,395 | 4,200 | 4,245 | 92,600 |
| 2019/01/16 | 4,325 | 4,325 | 4,180 | 4,190 | 56,300 |
| 2019/01/15 | 4,045 | 4,325 | 4,045 | 4,310 | 75,300 |
| 2019/01/11 | 4,165 | 4,240 | 4,115 | 4,150 | 65,600 |
| 2019/01/10 | 4,065 | 4,125 | 4,045 | 4,115 | 49,500 |
| 2019/01/09 | 4,155 | 4,275 | 4,105 | 4,160 | 120,300 |
| 2019/01/08 | 4,105 | 4,260 | 4,105 | 4,225 | 141,400 |
| 2019/01/07 | 3,835 | 4,045 | 3,815 | 4,035 | 167,000 |
| 2019/01/04 | 3,860 | 3,920 | 3,720 | 3,755 | 116,400 |