アイロムグループ(2372)の株価時系列情報
アイロムグループ(2372)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 87,500 | 88,400 | 85,000 | 85,000 | 7,381 |
| 2005/12/29 | 88,400 | 91,000 | 86,200 | 88,500 | 21,946 |
| 2005/12/28 | 83,000 | 88,800 | 82,500 | 88,100 | 32,830 |
| 2005/12/27 | 78,300 | 82,300 | 78,100 | 82,000 | 19,368 |
| 2005/12/26 | 75,100 | 78,400 | 75,000 | 77,300 | 13,580 |
| 2005/12/22 | 74,500 | 75,800 | 73,500 | 74,200 | 12,286 |
| 2005/12/21 | 71,900 | 73,400 | 71,300 | 72,500 | 6,550 |
| 2005/12/20 | 71,500 | 71,800 | 70,800 | 71,400 | 4,096 |
| 2005/12/19 | 70,800 | 74,000 | 70,300 | 71,000 | 7,731 |
| 2005/12/16 | 70,500 | 71,000 | 69,900 | 70,100 | 3,785 |
| 2005/12/15 | 70,700 | 71,500 | 69,900 | 70,100 | 5,338 |
| 2005/12/14 | 70,000 | 71,200 | 70,000 | 70,300 | 3,776 |
| 2005/12/13 | 72,000 | 73,000 | 70,100 | 71,500 | 5,102 |
| 2005/12/12 | 74,500 | 74,700 | 72,200 | 72,500 | 4,141 |
| 2005/12/09 | 74,900 | 74,900 | 73,300 | 73,300 | 4,789 |
| 2005/12/08 | 73,200 | 75,200 | 72,800 | 73,400 | 4,688 |
| 2005/12/07 | 75,200 | 76,500 | 72,000 | 72,400 | 6,959 |
| 2005/12/06 | 77,500 | 77,600 | 75,100 | 76,300 | 6,814 |
| 2005/12/05 | 78,000 | 78,800 | 76,200 | 78,000 | 20,485 |
| 2005/12/02 | 67,400 | 72,000 | 67,200 | 72,000 | 9,036 |
| 2005/12/01 | 66,000 | 67,400 | 66,000 | 67,000 | 4,554 |
| 2005/11/30 | 67,700 | 67,700 | 65,900 | 66,300 | 5,478 |
| 2005/11/29 | 68,600 | 69,000 | 67,800 | 68,000 | 5,537 |
| 2005/11/28 | 69,300 | 69,800 | 68,700 | 69,000 | 3,124 |
| 2005/11/25 | 68,800 | 69,500 | 68,500 | 69,200 | 2,626 |
| 2005/11/24 | 70,500 | 70,700 | 68,300 | 68,500 | 5,964 |
| 2005/11/22 | 71,000 | 71,100 | 70,500 | 70,700 | 2,871 |
| 2005/11/21 | 70,800 | 71,800 | 70,700 | 70,700 | 3,505 |
| 2005/11/18 | 70,400 | 71,800 | 70,200 | 70,600 | 4,784 |
| 2005/11/17 | 70,000 | 70,600 | 69,500 | 70,200 | 5,196 |
| 2005/11/16 | 72,500 | 72,700 | 68,100 | 70,000 | 13,253 |
| 2005/11/15 | 73,300 | 73,400 | 72,500 | 72,500 | 4,079 |
| 2005/11/14 | 73,100 | 73,500 | 72,900 | 73,000 | 2,497 |
| 2005/11/11 | 73,000 | 73,800 | 72,700 | 72,800 | 3,475 |
| 2005/11/10 | 74,400 | 74,400 | 72,700 | 73,100 | 4,049 |
| 2005/11/09 | 72,600 | 74,800 | 72,600 | 74,000 | 4,651 |
| 2005/11/08 | 72,600 | 73,000 | 72,500 | 72,500 | 3,767 |
| 2005/11/07 | 73,400 | 73,500 | 72,600 | 73,000 | 3,674 |
| 2005/11/04 | 74,100 | 74,700 | 73,200 | 73,600 | 2,887 |
| 2005/11/02 | 74,800 | 74,900 | 73,800 | 73,900 | 3,157 |
| 2005/11/01 | 74,900 | 75,500 | 74,900 | 75,000 | 1,408 |
| 2005/10/31 | 75,400 | 75,900 | 75,100 | 75,200 | 2,301 |
| 2005/10/28 | 75,000 | 76,100 | 75,000 | 75,400 | 1,800 |
| 2005/10/27 | 77,000 | 77,500 | 75,400 | 75,800 | 2,184 |
| 2005/10/26 | 77,700 | 78,800 | 75,200 | 76,300 | 5,400 |
| 2005/10/25 | 73,500 | 77,000 | 73,300 | 76,100 | 4,115 |
| 2005/10/24 | 73,700 | 74,000 | 73,100 | 73,300 | 1,914 |
| 2005/10/21 | 74,000 | 74,000 | 73,000 | 73,100 | 2,864 |
| 2005/10/20 | 74,700 | 75,300 | 74,000 | 74,400 | 1,536 |
| 2005/10/19 | 76,000 | 76,000 | 74,200 | 74,500 | 2,641 |
| 2005/10/18 | 76,900 | 77,400 | 76,200 | 76,200 | 2,506 |
| 2005/10/17 | 75,300 | 76,900 | 75,200 | 76,600 | 2,569 |
| 2005/10/14 | 76,800 | 77,700 | 76,200 | 76,200 | 2,119 |
| 2005/10/13 | 77,800 | 78,600 | 76,900 | 77,800 | 2,577 |
| 2005/10/12 | 78,300 | 79,200 | 77,700 | 77,800 | 2,791 |
| 2005/10/11 | 77,900 | 79,400 | 77,500 | 79,300 | 2,316 |
| 2005/10/07 | 77,700 | 78,400 | 77,600 | 77,900 | 3,875 |
| 2005/10/06 | 80,000 | 80,600 | 79,000 | 79,100 | 2,731 |
| 2005/10/05 | 80,000 | 81,800 | 79,700 | 81,300 | 3,071 |
| 2005/10/04 | 81,900 | 82,400 | 79,000 | 80,900 | 4,353 |
| 2005/10/03 | 81,300 | 82,500 | 81,000 | 81,900 | 5,135 |
| 2005/09/30 | 74,000 | 81,700 | 72,500 | 79,400 | 8,951 |
| 2005/09/29 | 77,900 | 78,000 | 74,100 | 74,300 | 6,950 |
| 2005/09/28 | 79,200 | 79,500 | 78,000 | 78,300 | 5,453 |
| 2005/09/27 | 81,100 | 81,600 | 79,300 | 79,600 | 5,805 |
| 2005/09/26 | 83,900 | 83,900 | 81,800 | 81,900 | 4,386 |
| 2005/09/22 | 84,500 | 84,800 | 84,100 | 84,100 | 2,764 |
| 2005/09/21 | 85,000 | 85,300 | 84,600 | 84,700 | 3,011 |
| 2005/09/20 | 85,200 | 85,400 | 84,700 | 84,800 | 3,553 |
| 2005/09/16 | 85,300 | 86,100 | 84,500 | 84,800 | 3,732 |
| 2005/09/15 | 84,700 | 86,400 | 84,700 | 85,600 | 3,460 |
| 2005/09/14 | 85,100 | 85,100 | 84,600 | 84,900 | 2,197 |
| 2005/09/13 | 85,500 | 85,700 | 84,800 | 85,000 | 2,362 |
| 2005/09/12 | 86,700 | 87,600 | 85,100 | 85,300 | 4,175 |
| 2005/09/09 | 85,000 | 86,400 | 84,700 | 86,400 | 4,319 |
| 2005/09/08 | 85,200 | 85,500 | 84,500 | 84,600 | 1,639 |
| 2005/09/07 | 84,400 | 84,900 | 84,200 | 84,900 | 1,983 |
| 2005/09/06 | 85,100 | 85,200 | 84,300 | 84,300 | 2,778 |
| 2005/09/05 | 86,200 | 86,200 | 85,100 | 85,100 | 1,624 |
| 2005/09/02 | 85,500 | 85,900 | 85,200 | 85,700 | 1,802 |
| 2005/09/01 | 85,500 | 86,100 | 85,300 | 85,500 | 2,181 |
| 2005/08/31 | 85,800 | 86,400 | 85,300 | 85,500 | 1,680 |
| 2005/08/30 | 86,300 | 86,800 | 85,700 | 85,800 | 1,746 |
| 2005/08/29 | 86,900 | 87,500 | 86,100 | 86,300 | 1,043 |
| 2005/08/26 | 86,000 | 86,800 | 85,900 | 86,800 | 2,093 |
| 2005/08/25 | 86,800 | 87,100 | 86,300 | 86,300 | 1,534 |
| 2005/08/24 | 87,500 | 88,000 | 86,300 | 87,300 | 2,954 |
| 2005/08/23 | 88,200 | 88,700 | 87,500 | 87,700 | 2,370 |
| 2005/08/22 | 87,800 | 88,800 | 87,500 | 88,300 | 1,768 |
| 2005/08/19 | 89,200 | 89,200 | 88,000 | 88,100 | 2,304 |
| 2005/08/18 | 89,000 | 89,600 | 88,700 | 89,200 | 1,714 |
| 2005/08/17 | 90,400 | 90,400 | 89,100 | 89,100 | 1,779 |
| 2005/08/16 | 90,200 | 91,000 | 89,700 | 89,800 | 1,527 |
| 2005/08/15 | 91,000 | 91,600 | 90,000 | 90,000 | 2,683 |
| 2005/08/12 | 88,800 | 89,300 | 88,100 | 88,300 | 1,840 |
| 2005/08/11 | 91,000 | 91,300 | 88,000 | 89,500 | 2,635 |
| 2005/08/10 | 91,800 | 92,900 | 90,700 | 91,200 | 4,080 |
| 2005/08/09 | 87,500 | 91,000 | 87,500 | 90,800 | 4,432 |
| 2005/08/08 | 85,200 | 86,600 | 84,500 | 86,600 | 4,136 |
| 2005/08/05 | 87,000 | 89,400 | 86,100 | 87,000 | 2,543 |
| 2005/08/04 | 89,000 | 89,000 | 85,500 | 87,600 | 4,700 |
| 2005/08/03 | 90,600 | 91,000 | 89,000 | 89,100 | 3,576 |
| 2005/08/02 | 92,300 | 92,500 | 90,500 | 90,700 | 2,851 |
| 2005/08/01 | 93,400 | 93,900 | 91,700 | 92,000 | 3,947 |
| 2005/07/29 | 91,800 | 94,800 | 90,700 | 94,400 | 5,484 |
| 2005/07/28 | 91,000 | 91,400 | 90,200 | 91,300 | 3,619 |
| 2005/07/27 | 91,800 | 91,800 | 90,200 | 90,300 | 4,338 |
| 2005/07/26 | 93,500 | 93,600 | 91,200 | 91,800 | 4,768 |
| 2005/07/25 | 93,500 | 94,500 | 93,100 | 93,800 | 2,641 |
| 2005/07/22 | 95,000 | 95,100 | 92,800 | 93,500 | 4,864 |
| 2005/07/21 | 94,600 | 96,800 | 94,500 | 95,100 | 3,469 |
| 2005/07/20 | 96,200 | 96,900 | 95,500 | 95,600 | 3,192 |
| 2005/07/19 | 98,100 | 98,800 | 96,800 | 97,100 | 3,633 |
| 2005/07/15 | 97,300 | 99,400 | 94,000 | 97,300 | 9,224 |
| 2005/07/14 | 99,600 | 99,900 | 96,200 | 96,900 | 8,347 |
| 2005/07/13 | 100,000 | 101,000 | 98,800 | 99,400 | 10,886 |
| 2005/07/12 | 103,000 | 104,000 | 97,200 | 99,500 | 34,447 |
| 2005/07/11 | 103,000 | 106,000 | 99,000 | 105,000 | 32,184 |
| 2005/07/08 | 95,300 | 104,000 | 94,900 | 102,000 | 63,506 |
| 2005/07/07 | 93,800 | 94,700 | 93,200 | 94,700 | 9,735 |
| 2005/07/06 | 93,000 | 93,900 | 92,300 | 93,900 | 13,809 |
| 2005/07/05 | 90,600 | 93,200 | 90,200 | 92,300 | 14,631 |
| 2005/07/04 | 87,800 | 89,900 | 87,700 | 89,900 | 6,187 |
| 2005/07/01 | 87,600 | 88,300 | 86,600 | 87,800 | 2,126 |
| 2005/06/30 | 88,100 | 88,400 | 87,000 | 87,000 | 4,292 |
| 2005/06/29 | 91,000 | 91,300 | 88,300 | 89,100 | 6,237 |
| 2005/06/28 | 85,900 | 90,000 | 85,200 | 90,000 | 6,363 |
| 2005/06/27 | 85,500 | 85,700 | 85,000 | 85,100 | 2,421 |
| 2005/06/24 | 86,500 | 86,500 | 85,200 | 85,700 | 5,836 |
| 2005/06/23 | 88,700 | 88,800 | 87,400 | 87,500 | 4,859 |
| 2005/06/22 | 90,300 | 90,300 | 88,000 | 89,300 | 3,915 |
| 2005/06/21 | 91,300 | 91,300 | 89,900 | 90,300 | 3,159 |
| 2005/06/20 | 93,000 | 93,400 | 89,600 | 90,800 | 6,714 |
| 2005/06/17 | 91,700 | 94,400 | 90,400 | 92,300 | 22,240 |
| 2005/06/16 | 85,100 | 90,400 | 85,100 | 89,700 | 11,797 |
| 2005/06/15 | 81,500 | 86,000 | 81,500 | 83,900 | 5,598 |
| 2005/06/14 | 87,000 | 87,000 | 81,500 | 83,300 | 8,915 |
| 2005/06/13 | 88,100 | 88,100 | 87,000 | 87,100 | 3,459 |
| 2005/06/10 | 87,900 | 89,600 | 87,500 | 88,700 | 5,141 |
| 2005/06/09 | 90,100 | 90,400 | 86,800 | 87,100 | 9,134 |
| 2005/06/08 | 92,300 | 93,400 | 90,200 | 91,100 | 8,058 |
| 2005/06/07 | 95,400 | 95,500 | 93,800 | 94,000 | 4,463 |
| 2005/06/06 | 95,400 | 95,400 | 94,300 | 94,700 | 3,842 |
| 2005/06/03 | 95,700 | 95,700 | 95,100 | 95,500 | 3,932 |
| 2005/06/02 | 97,700 | 97,700 | 96,100 | 96,100 | 3,697 |
| 2005/06/01 | 96,400 | 98,100 | 96,400 | 97,500 | 4,637 |
| 2005/05/31 | 96,000 | 97,000 | 95,100 | 97,000 | 2,768 |
| 2005/05/30 | 97,000 | 98,900 | 96,100 | 96,200 | 3,879 |
| 2005/05/27 | 95,200 | 98,300 | 94,600 | 97,000 | 5,938 |
| 2005/05/26 | 97,000 | 97,500 | 95,100 | 95,300 | 7,696 |
| 2005/05/25 | 102,000 | 102,000 | 98,500 | 98,800 | 9,538 |
| 2005/05/24 | 102,000 | 105,000 | 101,000 | 101,000 | 10,767 |
| 2005/05/23 | 102,000 | 103,000 | 101,000 | 101,000 | 5,083 |
| 2005/05/20 | 103,000 | 104,000 | 100,000 | 101,000 | 7,172 |
| 2005/05/19 | 105,000 | 105,000 | 102,000 | 104,000 | 8,017 |
| 2005/05/18 | 103,000 | 105,000 | 98,800 | 103,000 | 10,637 |
| 2005/05/17 | 107,000 | 110,000 | 98,100 | 101,000 | 31,380 |
| 2005/05/16 | 110,000 | 113,000 | 101,000 | 103,000 | 90,000 |
| 2005/05/13 | 101,000 | 110,000 | 99,900 | 110,000 | 82,869 |
| 2005/05/12 | 102,000 | 102,000 | 99,600 | 99,900 | 10,271 |
| 2005/05/11 | 98,700 | 102,000 | 98,700 | 102,000 | 10,286 |
| 2005/05/10 | 101,000 | 101,000 | 96,000 | 98,600 | 23,634 |
| 2005/05/09 | 97,000 | 105,000 | 96,700 | 101,000 | 21,537 |
| 2005/05/06 | 97,400 | 97,500 | 96,200 | 96,500 | 2,422 |
| 2005/05/02 | 95,500 | 96,600 | 94,900 | 96,500 | 1,621 |
| 2005/04/28 | 94,800 | 95,700 | 94,500 | 95,700 | 2,169 |
| 2005/04/27 | 95,500 | 95,600 | 94,300 | 95,300 | 6,044 |
| 2005/04/26 | 96,500 | 96,500 | 95,500 | 96,400 | 2,486 |
| 2005/04/25 | 97,600 | 97,600 | 95,500 | 95,500 | 4,553 |
| 2005/04/22 | 98,600 | 98,900 | 97,000 | 97,500 | 2,723 |
| 2005/04/21 | 96,000 | 97,300 | 95,000 | 96,600 | 5,443 |
| 2005/04/20 | 98,900 | 101,000 | 98,000 | 98,000 | 5,495 |
| 2005/04/19 | 95,100 | 98,000 | 95,100 | 96,900 | 5,775 |
| 2005/04/18 | 97,700 | 97,700 | 94,000 | 94,900 | 11,754 |
| 2005/04/15 | 101,000 | 102,000 | 101,000 | 101,000 | 7,220 |
| 2005/04/14 | 103,000 | 103,000 | 101,000 | 102,000 | 5,059 |
| 2005/04/13 | 104,000 | 104,000 | 101,000 | 102,000 | 13,579 |
| 2005/04/12 | 114,000 | 115,000 | 104,000 | 105,000 | 9,503 |
| 2005/04/11 | 115,000 | 115,000 | 111,000 | 112,000 | 4,242 |
| 2005/04/08 | 116,000 | 120,000 | 114,000 | 116,000 | 11,176 |
| 2005/04/07 | 104,000 | 118,000 | 103,000 | 113,000 | 32,575 |
| 2005/04/06 | 101,000 | 104,000 | 101,000 | 103,000 | 5,026 |
| 2005/04/05 | 103,000 | 103,000 | 99,600 | 101,000 | 8,776 |
| 2005/04/04 | 108,000 | 108,000 | 104,000 | 106,000 | 2,754 |
| 2005/04/01 | 107,000 | 109,000 | 105,000 | 107,000 | 2,633 |
| 2005/03/31 | 105,000 | 108,000 | 104,000 | 108,000 | 2,653 |
| 2005/03/30 | 105,000 | 105,000 | 100,000 | 103,000 | 6,165 |
| 2005/03/29 | 113,000 | 114,000 | 108,000 | 108,000 | 3,704 |
| 2005/03/28 | 113,000 | 116,000 | 112,000 | 113,000 | 3,046 |
| 2005/03/25 | 123,000 | 123,000 | 113,000 | 117,000 | 5,909 |
| 2005/03/24 | 119,000 | 123,000 | 118,000 | 122,000 | 5,059 |
| 2005/03/23 | 120,000 | 123,000 | 119,000 | 120,000 | 8,205 |
| 2005/03/22 | 121,000 | 125,000 | 119,000 | 123,000 | 8,108 |
| 2005/03/18 | 113,000 | 119,000 | 110,000 | 117,000 | 15,102 |
| 2005/03/17 | 129,000 | 129,000 | 121,000 | 121,000 | 7,219 |
| 2005/03/16 | 132,000 | 137,000 | 131,000 | 137,000 | 1,818 |
| 2005/03/15 | 140,000 | 141,000 | 133,000 | 134,000 | 2,972 |
| 2005/03/14 | 130,000 | 147,000 | 129,000 | 138,000 | 6,970 |
| 2005/03/11 | 133,000 | 133,000 | 128,000 | 128,000 | 2,333 |
| 2005/03/10 | 134,000 | 136,000 | 131,000 | 131,000 | 1,837 |
| 2005/03/09 | 138,000 | 138,000 | 133,000 | 133,000 | 2,017 |
| 2005/03/08 | 138,000 | 138,000 | 131,000 | 138,000 | 4,581 |
| 2005/03/07 | 159,000 | 159,000 | 138,000 | 138,000 | 5,747 |
| 2005/03/04 | 171,000 | 171,000 | 158,000 | 159,000 | 3,928 |
| 2005/03/03 | 166,000 | 179,000 | 165,000 | 169,000 | 6,903 |
| 2005/03/02 | 160,000 | 188,000 | 160,000 | 164,000 | 14,671 |
| 2005/03/01 | 140,000 | 159,000 | 138,000 | 159,000 | 13,872 |
| 2005/02/28 | 132,000 | 139,000 | 119,000 | 139,000 | 17,449 |
| 2005/02/25 | 133,000 | 135,000 | 130,000 | 130,000 | 4,899 |
| 2005/02/24 | 127,000 | 137,000 | 126,000 | 133,000 | 9,623 |
| 2005/02/23 | 123,000 | 127,000 | 120,000 | 127,000 | 2,861 |
| 2005/02/22 | 119,000 | 127,000 | 119,000 | 124,000 | 6,099 |
| 2005/02/21 | 117,000 | 119,000 | 115,000 | 119,000 | 3,241 |
| 2005/02/18 | 112,000 | 119,000 | 112,000 | 118,000 | 5,786 |
| 2005/02/17 | 110,000 | 113,000 | 108,000 | 112,000 | 2,986 |
| 2005/02/16 | 107,000 | 110,000 | 105,000 | 110,000 | 3,025 |
| 2005/02/15 | 108,000 | 108,000 | 105,000 | 107,000 | 1,013 |
| 2005/02/14 | 107,000 | 108,000 | 105,000 | 107,000 | 1,463 |
| 2005/02/10 | 104,000 | 107,000 | 103,000 | 107,000 | 1,500 |
| 2005/02/09 | 107,000 | 108,000 | 103,000 | 105,000 | 1,738 |
| 2005/02/08 | 103,000 | 108,000 | 102,000 | 108,000 | 2,337 |
| 2005/02/07 | 99,200 | 102,000 | 99,200 | 102,000 | 1,671 |
| 2005/02/04 | 102,000 | 102,000 | 98,000 | 98,800 | 1,743 |
| 2005/02/03 | 108,000 | 110,000 | 103,000 | 104,000 | 2,026 |
| 2005/02/02 | 115,000 | 120,000 | 105,000 | 108,000 | 10,384 |
| 2005/02/01 | 0 | 0 | 0 | 0 | 0 |
| 2005/02/01 | 1 -> 3.00 分割 | ||||
| 2005/01/31 | 271,000 | 275,000 | 269,000 | 271,000 | 3,344 |
| 2005/01/28 | 259,000 | 271,000 | 259,000 | 269,000 | 1,652 |
| 2005/01/27 | 259,000 | 259,000 | 243,000 | 255,000 | 1,721 |
| 2005/01/26 | 274,000 | 274,000 | 253,000 | 260,000 | 1,416 |