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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,275 | 4,310 | 4,230 | 4,230 | 55,100 |
| 2022/12/29 | 4,145 | 4,210 | 4,130 | 4,205 | 24,900 |
| 2022/12/28 | 4,190 | 4,205 | 4,135 | 4,165 | 25,800 |
| 2022/12/27 | 4,255 | 4,305 | 4,185 | 4,215 | 37,500 |
| 2022/12/26 | 4,140 | 4,275 | 4,140 | 4,230 | 43,700 |
| 2022/12/23 | 4,030 | 4,145 | 4,025 | 4,135 | 39,100 |
| 2022/12/22 | 4,115 | 4,165 | 4,055 | 4,090 | 61,300 |
| 2022/12/21 | 4,235 | 4,235 | 4,055 | 4,085 | 70,500 |
| 2022/12/20 | 4,425 | 4,425 | 4,190 | 4,205 | 64,000 |
| 2022/12/19 | 4,500 | 4,520 | 4,385 | 4,385 | 35,000 |
| 2022/12/16 | 4,530 | 4,565 | 4,480 | 4,545 | 44,400 |
| 2022/12/15 | 4,590 | 4,645 | 4,565 | 4,585 | 39,700 |
| 2022/12/14 | 4,575 | 4,615 | 4,545 | 4,615 | 41,700 |
| 2022/12/13 | 4,525 | 4,545 | 4,480 | 4,540 | 62,800 |
| 2022/12/12 | 4,440 | 4,490 | 4,410 | 4,485 | 90,000 |
| 2022/12/09 | 4,435 | 4,515 | 4,435 | 4,500 | 61,800 |
| 2022/12/08 | 4,440 | 4,490 | 4,385 | 4,435 | 102,900 |
| 2022/12/07 | 4,455 | 4,485 | 4,400 | 4,400 | 73,600 |
| 2022/12/06 | 4,515 | 4,545 | 4,470 | 4,500 | 69,700 |
| 2022/12/05 | 4,585 | 4,610 | 4,500 | 4,525 | 73,000 |
| 2022/12/02 | 4,690 | 4,690 | 4,585 | 4,605 | 111,800 |
| 2022/12/01 | 4,820 | 4,820 | 4,735 | 4,750 | 73,600 |
| 2022/11/30 | 4,800 | 4,810 | 4,735 | 4,760 | 107,800 |
| 2022/11/29 | 4,815 | 4,890 | 4,810 | 4,860 | 55,600 |
| 2022/11/28 | 5,000 | 5,000 | 4,780 | 4,840 | 131,400 |
| 2022/11/25 | 5,040 | 5,090 | 5,000 | 5,000 | 62,200 |
| 2022/11/24 | 5,090 | 5,120 | 5,040 | 5,060 | 58,400 |
| 2022/11/22 | 5,110 | 5,140 | 5,040 | 5,090 | 42,800 |
| 2022/11/21 | 5,060 | 5,100 | 5,000 | 5,080 | 61,600 |
| 2022/11/18 | 5,220 | 5,220 | 5,030 | 5,060 | 98,600 |
| 2022/11/17 | 5,120 | 5,230 | 5,090 | 5,230 | 56,200 |
| 2022/11/16 | 5,060 | 5,220 | 5,060 | 5,180 | 102,300 |
| 2022/11/15 | 5,020 | 5,100 | 4,970 | 5,070 | 65,000 |
| 2022/11/14 | 5,130 | 5,200 | 5,020 | 5,020 | 79,600 |
| 2022/11/11 | 5,110 | 5,170 | 5,050 | 5,090 | 99,900 |
| 2022/11/10 | 4,940 | 4,985 | 4,900 | 4,905 | 90,000 |
| 2022/11/09 | 4,980 | 5,100 | 4,955 | 4,965 | 139,800 |
| 2022/11/08 | 4,880 | 4,945 | 4,775 | 4,920 | 188,700 |
| 2022/11/07 | 4,505 | 4,875 | 4,505 | 4,740 | 343,500 |
| 2022/11/04 | 4,320 | 4,390 | 4,240 | 4,255 | 123,500 |
| 2022/11/02 | 4,235 | 4,300 | 4,215 | 4,270 | 65,100 |
| 2022/11/01 | 4,345 | 4,380 | 4,245 | 4,245 | 62,000 |
| 2022/10/31 | 4,240 | 4,325 | 4,225 | 4,320 | 78,900 |
| 2022/10/28 | 4,115 | 4,220 | 4,105 | 4,170 | 103,900 |
| 2022/10/27 | 4,095 | 4,150 | 4,075 | 4,120 | 48,300 |
| 2022/10/26 | 4,130 | 4,150 | 4,085 | 4,095 | 54,800 |
| 2022/10/25 | 4,060 | 4,095 | 4,035 | 4,040 | 36,700 |
| 2022/10/24 | 4,030 | 4,045 | 3,985 | 4,010 | 38,700 |
| 2022/10/21 | 3,940 | 4,025 | 3,935 | 3,950 | 58,500 |
| 2022/10/20 | 3,905 | 3,970 | 3,905 | 3,955 | 31,400 |
| 2022/10/19 | 3,975 | 4,010 | 3,935 | 3,945 | 42,200 |
| 2022/10/18 | 3,915 | 3,995 | 3,915 | 3,980 | 48,300 |
| 2022/10/17 | 3,845 | 3,850 | 3,790 | 3,835 | 46,300 |
| 2022/10/14 | 3,870 | 3,920 | 3,795 | 3,890 | 53,200 |
| 2022/10/13 | 3,810 | 3,860 | 3,785 | 3,800 | 41,200 |
| 2022/10/12 | 3,875 | 3,915 | 3,815 | 3,850 | 53,800 |
| 2022/10/11 | 4,000 | 4,025 | 3,905 | 3,945 | 66,600 |
| 2022/10/07 | 4,070 | 4,080 | 4,025 | 4,050 | 32,900 |
| 2022/10/06 | 4,090 | 4,175 | 4,090 | 4,140 | 45,400 |
| 2022/10/05 | 4,150 | 4,150 | 4,050 | 4,080 | 40,200 |
| 2022/10/04 | 4,080 | 4,130 | 4,065 | 4,100 | 66,100 |
| 2022/10/03 | 3,850 | 3,975 | 3,820 | 3,940 | 63,900 |
| 2022/09/30 | 4,100 | 4,100 | 3,900 | 3,965 | 79,700 |
| 2022/09/29 | 4,100 | 4,120 | 4,070 | 4,090 | 71,800 |
| 2022/09/28 | 4,010 | 4,035 | 3,915 | 4,015 | 111,900 |
| 2022/09/27 | 4,000 | 4,020 | 3,960 | 3,995 | 51,100 |
| 2022/09/26 | 4,050 | 4,085 | 3,970 | 4,000 | 96,100 |
| 2022/09/22 | 4,000 | 4,060 | 3,995 | 4,040 | 40,700 |
| 2022/09/21 | 4,115 | 4,165 | 4,050 | 4,080 | 56,200 |
| 2022/09/20 | 4,120 | 4,195 | 4,110 | 4,185 | 60,000 |
| 2022/09/16 | 4,135 | 4,170 | 4,085 | 4,085 | 54,600 |
| 2022/09/15 | 4,180 | 4,185 | 4,140 | 4,150 | 36,300 |
| 2022/09/14 | 4,100 | 4,175 | 4,095 | 4,145 | 61,600 |
| 2022/09/13 | 4,205 | 4,235 | 4,185 | 4,215 | 50,400 |
| 2022/09/12 | 4,180 | 4,190 | 4,120 | 4,135 | 34,200 |
| 2022/09/09 | 4,140 | 4,215 | 4,115 | 4,160 | 119,300 |
| 2022/09/08 | 4,090 | 4,115 | 4,050 | 4,110 | 77,300 |
| 2022/09/07 | 3,905 | 4,010 | 3,895 | 3,985 | 93,400 |
| 2022/09/06 | 3,920 | 3,940 | 3,860 | 3,915 | 65,100 |
| 2022/09/05 | 3,920 | 3,965 | 3,900 | 3,920 | 63,900 |
| 2022/09/02 | 4,000 | 4,005 | 3,910 | 3,980 | 58,600 |
| 2022/09/01 | 4,135 | 4,160 | 3,985 | 4,000 | 88,400 |
| 2022/08/31 | 4,145 | 4,185 | 4,060 | 4,180 | 95,000 |
| 2022/08/30 | 4,050 | 4,175 | 4,035 | 4,165 | 80,400 |
| 2022/08/29 | 3,925 | 4,070 | 3,920 | 4,070 | 104,700 |
| 2022/08/26 | 4,150 | 4,170 | 4,095 | 4,135 | 104,000 |
| 2022/08/25 | 3,980 | 4,095 | 3,975 | 4,030 | 81,100 |
| 2022/08/24 | 3,940 | 4,015 | 3,880 | 3,990 | 134,900 |
| 2022/08/23 | 3,990 | 4,015 | 3,865 | 3,875 | 91,200 |
| 2022/08/22 | 4,070 | 4,105 | 3,980 | 4,015 | 132,600 |
| 2022/08/19 | 4,190 | 4,240 | 4,115 | 4,120 | 125,000 |
| 2022/08/18 | 4,065 | 4,310 | 4,050 | 4,210 | 357,200 |
| 2022/08/17 | 3,790 | 3,995 | 3,775 | 3,995 | 135,100 |
| 2022/08/16 | 3,845 | 3,845 | 3,765 | 3,785 | 54,900 |
| 2022/08/15 | 3,790 | 3,830 | 3,745 | 3,790 | 87,500 |
| 2022/08/12 | 3,765 | 3,865 | 3,755 | 3,840 | 123,500 |
| 2022/08/10 | 3,740 | 3,745 | 3,660 | 3,700 | 78,200 |
| 2022/08/09 | 3,760 | 3,835 | 3,740 | 3,800 | 89,700 |
| 2022/08/08 | 3,950 | 3,985 | 3,785 | 3,785 | 169,700 |
| 2022/08/05 | 3,840 | 4,045 | 3,820 | 3,950 | 269,700 |
| 2022/08/04 | 3,815 | 3,820 | 3,690 | 3,795 | 243,400 |
| 2022/08/03 | 3,610 | 3,820 | 3,520 | 3,755 | 754,200 |
| 2022/08/02 | 3,090 | 3,150 | 3,080 | 3,120 | 133,000 |
| 2022/08/01 | 3,035 | 3,100 | 3,005 | 3,100 | 86,000 |
| 2022/07/29 | 3,015 | 3,045 | 2,981 | 2,983 | 191,500 |
| 2022/07/28 | 3,080 | 3,080 | 2,998 | 3,005 | 79,500 |
| 2022/07/27 | 3,020 | 3,070 | 3,000 | 3,055 | 51,900 |
| 2022/07/26 | 3,050 | 3,055 | 3,000 | 3,015 | 47,900 |
| 2022/07/25 | 3,065 | 3,075 | 3,010 | 3,050 | 53,000 |
| 2022/07/22 | 3,075 | 3,120 | 3,050 | 3,095 | 86,400 |
| 2022/07/21 | 3,080 | 3,105 | 3,065 | 3,090 | 45,100 |
| 2022/07/20 | 3,110 | 3,125 | 3,070 | 3,115 | 57,200 |
| 2022/07/19 | 3,030 | 3,050 | 2,984 | 3,040 | 56,000 |
| 2022/07/15 | 3,045 | 3,045 | 2,983 | 3,020 | 43,000 |
| 2022/07/14 | 3,000 | 3,045 | 2,961 | 3,040 | 63,100 |
| 2022/07/13 | 3,070 | 3,075 | 3,015 | 3,020 | 44,000 |
| 2022/07/12 | 3,225 | 3,230 | 3,070 | 3,070 | 70,200 |
| 2022/07/11 | 3,275 | 3,275 | 3,190 | 3,250 | 42,100 |
| 2022/07/08 | 3,210 | 3,265 | 3,200 | 3,205 | 67,000 |
| 2022/07/07 | 3,160 | 3,175 | 3,105 | 3,165 | 37,700 |
| 2022/07/06 | 3,155 | 3,160 | 3,105 | 3,150 | 36,200 |
| 2022/07/05 | 3,230 | 3,260 | 3,180 | 3,190 | 37,800 |
| 2022/07/04 | 3,225 | 3,260 | 3,195 | 3,245 | 43,600 |
| 2022/07/01 | 3,215 | 3,235 | 3,150 | 3,185 | 74,300 |
| 2022/06/30 | 3,215 | 3,295 | 3,210 | 3,215 | 88,400 |
| 2022/06/29 | 3,260 | 3,300 | 3,200 | 3,285 | 125,400 |
| 2022/06/28 | 3,225 | 3,320 | 3,225 | 3,320 | 82,600 |
| 2022/06/27 | 3,265 | 3,265 | 3,175 | 3,195 | 59,500 |
| 2022/06/24 | 3,215 | 3,275 | 3,215 | 3,225 | 72,000 |
| 2022/06/23 | 3,130 | 3,210 | 3,115 | 3,145 | 39,400 |
| 2022/06/22 | 3,210 | 3,225 | 3,155 | 3,165 | 39,000 |
| 2022/06/21 | 3,150 | 3,205 | 3,140 | 3,190 | 37,200 |
| 2022/06/20 | 3,180 | 3,210 | 3,095 | 3,105 | 42,800 |
| 2022/06/17 | 3,195 | 3,210 | 3,155 | 3,185 | 46,100 |
| 2022/06/16 | 3,310 | 3,360 | 3,290 | 3,305 | 49,800 |
| 2022/06/15 | 3,260 | 3,290 | 3,215 | 3,270 | 46,400 |
| 2022/06/14 | 3,200 | 3,265 | 3,195 | 3,255 | 45,600 |
| 2022/06/13 | 3,240 | 3,285 | 3,200 | 3,215 | 67,900 |
| 2022/06/10 | 3,510 | 3,510 | 3,355 | 3,355 | 100,300 |
| 2022/06/09 | 3,660 | 3,700 | 3,545 | 3,545 | 92,700 |
| 2022/06/08 | 3,600 | 3,705 | 3,570 | 3,685 | 91,100 |
| 2022/06/07 | 3,630 | 3,730 | 3,610 | 3,705 | 73,900 |
| 2022/06/06 | 3,600 | 3,610 | 3,520 | 3,565 | 72,400 |
| 2022/06/03 | 3,610 | 3,720 | 3,550 | 3,690 | 125,600 |
| 2022/06/02 | 3,600 | 3,655 | 3,555 | 3,580 | 84,600 |
| 2022/06/01 | 3,430 | 3,630 | 3,430 | 3,625 | 154,100 |
| 2022/05/31 | 3,335 | 3,440 | 3,335 | 3,430 | 66,100 |
| 2022/05/30 | 3,280 | 3,380 | 3,280 | 3,340 | 108,700 |
| 2022/05/27 | 3,295 | 3,295 | 3,235 | 3,250 | 37,900 |
| 2022/05/26 | 3,260 | 3,315 | 3,225 | 3,225 | 40,500 |
| 2022/05/25 | 3,350 | 3,350 | 3,260 | 3,260 | 46,200 |
| 2022/05/24 | 3,410 | 3,410 | 3,325 | 3,355 | 52,100 |
| 2022/05/23 | 3,440 | 3,540 | 3,425 | 3,435 | 114,700 |
| 2022/05/20 | 3,305 | 3,380 | 3,290 | 3,370 | 66,800 |
| 2022/05/19 | 3,275 | 3,315 | 3,240 | 3,310 | 57,500 |
| 2022/05/18 | 3,255 | 3,355 | 3,245 | 3,345 | 87,800 |
| 2022/05/17 | 3,240 | 3,270 | 3,200 | 3,250 | 64,400 |
| 2022/05/16 | 3,225 | 3,270 | 3,180 | 3,240 | 74,600 |
| 2022/05/13 | 3,075 | 3,185 | 3,070 | 3,180 | 55,800 |
| 2022/05/12 | 3,115 | 3,160 | 3,065 | 3,065 | 81,000 |
| 2022/05/11 | 3,005 | 3,160 | 2,984 | 3,110 | 134,000 |
| 2022/05/10 | 3,060 | 3,130 | 3,030 | 3,110 | 62,000 |
| 2022/05/09 | 3,110 | 3,115 | 3,060 | 3,095 | 67,200 |
| 2022/05/06 | 3,010 | 3,120 | 3,000 | 3,110 | 61,600 |
| 2022/05/02 | 3,050 | 3,070 | 2,995 | 3,040 | 53,900 |
| 2022/04/28 | 2,987 | 3,075 | 2,980 | 3,055 | 79,700 |
| 2022/04/27 | 2,941 | 3,010 | 2,887 | 2,991 | 120,800 |
| 2022/04/26 | 2,979 | 2,996 | 2,949 | 2,991 | 54,200 |
| 2022/04/25 | 2,978 | 2,988 | 2,950 | 2,974 | 53,900 |
| 2022/04/22 | 3,055 | 3,055 | 3,000 | 3,045 | 36,400 |
| 2022/04/21 | 3,010 | 3,100 | 3,010 | 3,085 | 52,200 |
| 2022/04/20 | 3,015 | 3,055 | 2,994 | 3,005 | 60,600 |
| 2022/04/19 | 2,989 | 3,030 | 2,966 | 3,015 | 43,600 |
| 2022/04/18 | 2,988 | 2,997 | 2,911 | 2,951 | 73,900 |
| 2022/04/15 | 3,080 | 3,080 | 3,005 | 3,015 | 66,100 |
| 2022/04/14 | 3,025 | 3,130 | 3,010 | 3,120 | 89,000 |
| 2022/04/13 | 3,030 | 3,130 | 3,025 | 3,125 | 48,000 |
| 2022/04/12 | 3,080 | 3,120 | 3,050 | 3,070 | 80,100 |
| 2022/04/11 | 3,140 | 3,140 | 3,065 | 3,110 | 71,300 |
| 2022/04/08 | 3,180 | 3,185 | 3,085 | 3,125 | 95,500 |
| 2022/04/07 | 3,210 | 3,210 | 3,125 | 3,180 | 94,600 |
| 2022/04/06 | 3,355 | 3,400 | 3,290 | 3,315 | 83,300 |
| 2022/04/05 | 3,410 | 3,445 | 3,360 | 3,390 | 109,500 |
| 2022/04/04 | 3,345 | 3,430 | 3,340 | 3,410 | 96,400 |
| 2022/04/01 | 3,310 | 3,365 | 3,250 | 3,355 | 101,000 |
| 2022/03/31 | 3,385 | 3,405 | 3,325 | 3,340 | 78,100 |
| 2022/03/30 | 3,435 | 3,450 | 3,345 | 3,415 | 79,700 |
| 2022/03/29 | 3,395 | 3,455 | 3,375 | 3,435 | 79,400 |
| 2022/03/28 | 3,430 | 3,435 | 3,330 | 3,370 | 87,700 |
| 2022/03/25 | 3,465 | 3,510 | 3,425 | 3,430 | 65,400 |
| 2022/03/24 | 3,365 | 3,445 | 3,315 | 3,445 | 91,600 |
| 2022/03/23 | 3,435 | 3,435 | 3,355 | 3,395 | 121,300 |
| 2022/03/22 | 3,415 | 3,415 | 3,365 | 3,385 | 67,500 |
| 2022/03/18 | 3,315 | 3,415 | 3,270 | 3,405 | 187,800 |
| 2022/03/17 | 3,315 | 3,425 | 3,170 | 3,355 | 201,600 |
| 2022/03/16 | 3,365 | 3,405 | 3,285 | 3,350 | 128,400 |
| 2022/03/15 | 3,290 | 3,350 | 3,250 | 3,305 | 80,400 |
| 2022/03/14 | 3,340 | 3,360 | 3,280 | 3,280 | 107,900 |
| 2022/03/11 | 3,460 | 3,470 | 3,320 | 3,350 | 101,200 |
| 2022/03/10 | 3,545 | 3,610 | 3,525 | 3,575 | 82,100 |
| 2022/03/09 | 3,495 | 3,530 | 3,395 | 3,410 | 102,200 |
| 2022/03/08 | 3,520 | 3,590 | 3,450 | 3,475 | 118,700 |
| 2022/03/07 | 3,625 | 3,705 | 3,490 | 3,580 | 99,800 |
| 2022/03/04 | 3,925 | 3,925 | 3,700 | 3,765 | 106,000 |
| 2022/03/03 | 4,040 | 4,075 | 3,900 | 3,950 | 69,000 |
| 2022/03/02 | 4,085 | 4,090 | 3,965 | 3,970 | 42,700 |
| 2022/03/01 | 4,115 | 4,175 | 4,090 | 4,155 | 50,100 |
| 2022/02/28 | 4,015 | 4,110 | 4,005 | 4,090 | 67,900 |
| 2022/02/25 | 3,960 | 3,960 | 3,825 | 3,945 | 110,800 |
| 2022/02/24 | 3,900 | 4,030 | 3,755 | 3,930 | 233,300 |
| 2022/02/22 | 4,050 | 4,105 | 3,935 | 3,940 | 84,500 |
| 2022/02/21 | 4,130 | 4,130 | 4,025 | 4,100 | 99,800 |
| 2022/02/18 | 4,310 | 4,335 | 4,110 | 4,180 | 176,600 |
| 2022/02/17 | 4,700 | 4,710 | 4,435 | 4,450 | 88,400 |
| 2022/02/16 | 4,705 | 4,760 | 4,645 | 4,690 | 104,300 |
| 2022/02/15 | 4,600 | 4,660 | 4,540 | 4,580 | 99,400 |
| 2022/02/14 | 4,380 | 4,555 | 4,365 | 4,500 | 91,700 |
| 2022/02/10 | 4,590 | 4,600 | 4,405 | 4,430 | 129,400 |
| 2022/02/09 | 4,395 | 4,515 | 4,340 | 4,510 | 89,800 |
| 2022/02/08 | 4,305 | 4,445 | 4,295 | 4,385 | 113,200 |
| 2022/02/07 | 4,220 | 4,275 | 4,130 | 4,240 | 98,300 |
| 2022/02/04 | 4,050 | 4,240 | 4,050 | 4,235 | 193,100 |
| 2022/02/03 | 4,080 | 4,325 | 4,020 | 4,090 | 424,800 |
| 2022/02/02 | 4,500 | 4,690 | 4,500 | 4,640 | 90,100 |
| 2022/02/01 | 4,670 | 4,690 | 4,445 | 4,480 | 69,800 |
| 2022/01/31 | 4,480 | 4,665 | 4,440 | 4,645 | 76,700 |
| 2022/01/28 | 4,380 | 4,465 | 4,340 | 4,465 | 61,300 |
| 2022/01/27 | 4,590 | 4,595 | 4,315 | 4,330 | 84,100 |
| 2022/01/26 | 4,475 | 4,625 | 4,475 | 4,535 | 117,600 |
| 2022/01/25 | 4,590 | 4,685 | 4,450 | 4,500 | 103,900 |
| 2022/01/24 | 4,430 | 4,540 | 4,390 | 4,535 | 68,800 |
| 2022/01/21 | 4,380 | 4,430 | 4,355 | 4,425 | 62,900 |
| 2022/01/20 | 4,400 | 4,515 | 4,380 | 4,455 | 75,100 |
| 2022/01/19 | 4,485 | 4,490 | 4,355 | 4,395 | 60,200 |
| 2022/01/18 | 4,490 | 4,615 | 4,485 | 4,545 | 96,000 |
| 2022/01/17 | 4,370 | 4,490 | 4,350 | 4,485 | 43,900 |
| 2022/01/14 | 4,415 | 4,415 | 4,275 | 4,350 | 79,800 |
| 2022/01/13 | 4,555 | 4,555 | 4,450 | 4,470 | 42,600 |
| 2022/01/12 | 4,425 | 4,595 | 4,425 | 4,555 | 53,200 |
| 2022/01/11 | 4,410 | 4,440 | 4,320 | 4,415 | 81,000 |
| 2022/01/07 | 4,495 | 4,505 | 4,345 | 4,410 | 63,000 |
| 2022/01/06 | 4,610 | 4,700 | 4,470 | 4,475 | 89,300 |
| 2022/01/05 | 4,550 | 4,590 | 4,510 | 4,570 | 73,100 |
| 2022/01/04 | 4,395 | 4,480 | 4,350 | 4,480 | 33,700 |