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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,655 | 2,740 | 2,535 | 2,730 | 517 |
| 2008/12/29 | 2,565 | 2,650 | 2,510 | 2,615 | 2,066 |
| 2008/12/26 | 2,540 | 2,640 | 2,480 | 2,525 | 2,339 |
| 2008/12/25 | 2,470 | 2,740 | 2,470 | 2,660 | 3,096 |
| 2008/12/24 | 2,540 | 2,750 | 2,450 | 2,750 | 6,115 |
| 2008/12/22 | 3,110 | 3,150 | 2,650 | 2,740 | 5,100 |
| 2008/12/19 | 3,210 | 3,260 | 3,140 | 3,150 | 1,503 |
| 2008/12/18 | 3,270 | 3,320 | 3,210 | 3,210 | 1,119 |
| 2008/12/17 | 3,490 | 3,490 | 3,200 | 3,320 | 873 |
| 2008/12/16 | 3,520 | 3,520 | 3,350 | 3,450 | 797 |
| 2008/12/15 | 3,300 | 3,500 | 3,260 | 3,500 | 1,021 |
| 2008/12/12 | 3,350 | 3,370 | 3,210 | 3,210 | 1,768 |
| 2008/12/11 | 3,400 | 3,400 | 3,320 | 3,400 | 1,166 |
| 2008/12/10 | 3,410 | 3,580 | 3,350 | 3,400 | 484 |
| 2008/12/09 | 3,510 | 3,600 | 3,450 | 3,580 | 824 |
| 2008/12/08 | 3,490 | 3,490 | 3,410 | 3,480 | 830 |
| 2008/12/05 | 3,510 | 3,610 | 3,480 | 3,500 | 560 |
| 2008/12/04 | 3,690 | 3,690 | 3,510 | 3,540 | 233 |
| 2008/12/03 | 3,670 | 3,750 | 3,530 | 3,540 | 655 |
| 2008/12/02 | 3,550 | 3,680 | 3,410 | 3,510 | 557 |
| 2008/12/01 | 3,840 | 3,840 | 3,550 | 3,680 | 568 |
| 2008/11/28 | 3,790 | 3,830 | 3,720 | 3,780 | 339 |
| 2008/11/27 | 3,870 | 3,870 | 3,760 | 3,800 | 391 |
| 2008/11/26 | 3,710 | 3,820 | 3,630 | 3,710 | 445 |
| 2008/11/25 | 3,880 | 3,880 | 3,670 | 3,790 | 420 |
| 2008/11/21 | 3,600 | 3,700 | 3,400 | 3,660 | 839 |
| 2008/11/20 | 3,820 | 3,940 | 3,510 | 3,600 | 2,261 |
| 2008/11/19 | 4,320 | 4,320 | 3,820 | 3,920 | 1,257 |
| 2008/11/18 | 4,460 | 4,470 | 4,290 | 4,320 | 287 |
| 2008/11/17 | 4,300 | 4,470 | 4,250 | 4,470 | 316 |
| 2008/11/14 | 4,310 | 4,430 | 4,100 | 4,310 | 482 |
| 2008/11/13 | 4,110 | 4,240 | 4,010 | 4,230 | 551 |
| 2008/11/12 | 4,450 | 4,560 | 4,330 | 4,360 | 472 |
| 2008/11/11 | 4,560 | 4,750 | 4,500 | 4,550 | 842 |
| 2008/11/10 | 4,630 | 4,700 | 4,440 | 4,580 | 1,727 |
| 2008/11/07 | 4,680 | 4,900 | 4,680 | 4,780 | 699 |
| 2008/11/06 | 4,700 | 4,910 | 4,660 | 4,780 | 832 |
| 2008/11/05 | 4,560 | 4,880 | 4,560 | 4,790 | 1,103 |
| 2008/11/04 | 4,720 | 4,740 | 4,470 | 4,660 | 1,011 |
| 2008/10/31 | 4,630 | 4,640 | 4,410 | 4,550 | 1,233 |
| 2008/10/30 | 4,500 | 4,680 | 4,330 | 4,680 | 957 |
| 2008/10/29 | 4,740 | 4,740 | 4,160 | 4,430 | 1,427 |
| 2008/10/28 | 4,020 | 4,240 | 3,930 | 4,240 | 1,245 |
| 2008/10/27 | 4,310 | 4,310 | 4,020 | 4,030 | 1,100 |
| 2008/10/24 | 4,500 | 4,550 | 4,180 | 4,210 | 890 |
| 2008/10/23 | 4,300 | 4,500 | 4,300 | 4,400 | 807 |
| 2008/10/22 | 4,470 | 4,950 | 4,230 | 4,700 | 877 |
| 2008/10/21 | 4,600 | 4,690 | 4,500 | 4,570 | 1,061 |
| 2008/10/20 | 4,190 | 4,350 | 4,060 | 4,350 | 729 |
| 2008/10/17 | 4,030 | 4,190 | 3,980 | 4,190 | 827 |
| 2008/10/16 | 4,210 | 4,230 | 3,980 | 4,070 | 988 |
| 2008/10/15 | 4,550 | 4,550 | 4,150 | 4,410 | 1,160 |
| 2008/10/14 | 4,000 | 4,050 | 3,900 | 4,050 | 1,317 |
| 2008/10/10 | 3,410 | 3,710 | 3,190 | 3,550 | 1,760 |
| 2008/10/09 | 3,350 | 3,930 | 3,330 | 3,630 | 1,685 |
| 2008/10/08 | 3,960 | 3,960 | 3,720 | 3,790 | 2,807 |
| 2008/10/07 | 4,140 | 4,500 | 4,140 | 4,220 | 2,293 |
| 2008/10/06 | 5,880 | 5,880 | 5,010 | 5,140 | 2,114 |
| 2008/10/03 | 6,160 | 6,200 | 5,940 | 6,000 | 1,025 |
| 2008/10/02 | 6,500 | 6,580 | 6,310 | 6,350 | 281 |
| 2008/10/01 | 6,680 | 6,680 | 6,400 | 6,600 | 393 |
| 2008/09/30 | 6,820 | 6,820 | 6,220 | 6,600 | 835 |
| 2008/09/29 | 6,840 | 7,020 | 6,660 | 6,720 | 558 |
| 2008/09/26 | 6,710 | 7,000 | 6,600 | 6,720 | 1,108 |
| 2008/09/25 | 6,760 | 6,790 | 6,600 | 6,610 | 293 |
| 2008/09/24 | 6,550 | 6,790 | 6,400 | 6,750 | 683 |
| 2008/09/22 | 6,860 | 7,000 | 6,800 | 6,850 | 710 |
| 2008/09/19 | 6,660 | 6,800 | 6,660 | 6,800 | 815 |
| 2008/09/18 | 6,400 | 6,630 | 6,080 | 6,560 | 1,155 |
| 2008/09/17 | 6,800 | 6,800 | 6,500 | 6,700 | 878 |
| 2008/09/16 | 6,700 | 6,870 | 6,600 | 6,870 | 1,017 |
| 2008/09/12 | 6,730 | 7,010 | 6,730 | 7,010 | 1,054 |
| 2008/09/11 | 6,990 | 7,140 | 6,800 | 6,800 | 754 |
| 2008/09/10 | 6,870 | 7,140 | 6,870 | 7,010 | 966 |
| 2008/09/09 | 7,110 | 7,200 | 6,900 | 7,010 | 556 |
| 2008/09/08 | 6,970 | 7,260 | 6,760 | 7,050 | 991 |
| 2008/09/05 | 7,350 | 7,350 | 6,600 | 6,970 | 1,672 |
| 2008/09/04 | 7,730 | 7,730 | 7,400 | 7,540 | 687 |
| 2008/09/03 | 7,860 | 7,960 | 7,550 | 7,700 | 1,100 |
| 2008/09/02 | 8,020 | 8,070 | 7,860 | 7,890 | 735 |
| 2008/09/01 | 8,150 | 8,190 | 8,000 | 8,020 | 442 |
| 2008/08/29 | 8,100 | 8,260 | 8,050 | 8,050 | 754 |
| 2008/08/28 | 8,010 | 8,100 | 7,980 | 8,000 | 575 |
| 2008/08/27 | 8,310 | 8,370 | 8,030 | 8,080 | 308 |
| 2008/08/26 | 8,060 | 8,260 | 8,000 | 8,210 | 382 |
| 2008/08/25 | 8,100 | 8,290 | 8,050 | 8,130 | 488 |
| 2008/08/22 | 8,040 | 8,170 | 7,980 | 8,050 | 565 |
| 2008/08/21 | 8,030 | 8,140 | 7,960 | 8,140 | 666 |
| 2008/08/20 | 8,210 | 8,330 | 8,050 | 8,090 | 1,097 |
| 2008/08/19 | 8,620 | 8,630 | 8,410 | 8,410 | 917 |
| 2008/08/18 | 8,700 | 9,000 | 8,640 | 8,660 | 571 |
| 2008/08/15 | 8,610 | 8,890 | 8,600 | 8,690 | 678 |
| 2008/08/14 | 8,720 | 9,090 | 8,700 | 8,700 | 564 |
| 2008/08/13 | 8,880 | 9,600 | 8,700 | 8,810 | 1,073 |
| 2008/08/12 | 8,910 | 9,100 | 8,890 | 8,890 | 364 |
| 2008/08/11 | 8,980 | 9,060 | 8,920 | 8,930 | 263 |
| 2008/08/08 | 8,940 | 9,070 | 8,860 | 8,990 | 1,051 |
| 2008/08/07 | 9,230 | 9,230 | 8,960 | 9,000 | 667 |
| 2008/08/06 | 9,180 | 9,390 | 9,170 | 9,190 | 550 |
| 2008/08/05 | 9,340 | 9,480 | 9,170 | 9,210 | 795 |
| 2008/08/04 | 9,480 | 9,630 | 9,400 | 9,400 | 359 |
| 2008/08/01 | 9,890 | 9,970 | 9,570 | 9,580 | 387 |
| 2008/07/31 | 9,840 | 9,890 | 9,610 | 9,890 | 406 |
| 2008/07/30 | 9,730 | 9,750 | 9,510 | 9,510 | 534 |
| 2008/07/29 | 9,580 | 9,630 | 9,320 | 9,530 | 645 |
| 2008/07/28 | 9,890 | 9,970 | 9,680 | 9,880 | 580 |
| 2008/07/25 | 10,070 | 10,070 | 9,570 | 9,580 | 821 |
| 2008/07/24 | 9,680 | 10,300 | 9,680 | 10,270 | 713 |
| 2008/07/23 | 9,460 | 9,620 | 9,370 | 9,550 | 834 |
| 2008/07/22 | 9,180 | 9,380 | 8,900 | 9,160 | 835 |
| 2008/07/18 | 9,410 | 9,500 | 9,270 | 9,280 | 627 |
| 2008/07/17 | 9,370 | 9,600 | 9,340 | 9,480 | 481 |
| 2008/07/16 | 9,460 | 9,540 | 9,340 | 9,430 | 428 |
| 2008/07/15 | 9,490 | 9,770 | 9,350 | 9,390 | 644 |
| 2008/07/14 | 9,620 | 9,740 | 9,480 | 9,490 | 771 |
| 2008/07/11 | 9,720 | 9,960 | 9,700 | 9,700 | 490 |
| 2008/07/10 | 9,800 | 10,080 | 9,760 | 9,820 | 603 |
| 2008/07/09 | 10,000 | 10,480 | 9,870 | 9,870 | 673 |
| 2008/07/08 | 10,040 | 10,230 | 9,800 | 9,840 | 482 |
| 2008/07/07 | 9,810 | 10,470 | 9,810 | 10,190 | 756 |
| 2008/07/04 | 10,700 | 10,830 | 10,250 | 10,400 | 938 |
| 2008/07/03 | 10,310 | 10,500 | 10,210 | 10,500 | 672 |
| 2008/07/02 | 11,200 | 11,260 | 10,670 | 10,700 | 1,474 |
| 2008/07/01 | 11,120 | 11,420 | 11,110 | 11,370 | 233 |
| 2008/06/30 | 11,100 | 11,480 | 11,100 | 11,320 | 409 |
| 2008/06/27 | 11,000 | 11,300 | 10,900 | 11,060 | 852 |
| 2008/06/26 | 11,320 | 11,410 | 11,190 | 11,370 | 621 |
| 2008/06/25 | 11,820 | 11,820 | 10,800 | 11,320 | 1,696 |
| 2008/06/24 | 11,730 | 11,930 | 11,720 | 11,770 | 394 |
| 2008/06/23 | 11,760 | 11,850 | 11,700 | 11,780 | 650 |
| 2008/06/20 | 12,100 | 12,100 | 11,700 | 11,760 | 413 |
| 2008/06/19 | 12,070 | 12,100 | 11,800 | 11,800 | 1,035 |
| 2008/06/18 | 12,020 | 12,220 | 12,020 | 12,060 | 611 |
| 2008/06/17 | 12,240 | 12,350 | 12,000 | 12,070 | 912 |
| 2008/06/16 | 11,310 | 12,290 | 11,310 | 12,110 | 1,616 |
| 2008/06/13 | 11,510 | 11,800 | 11,280 | 11,310 | 1,167 |
| 2008/06/12 | 10,820 | 12,030 | 10,800 | 11,710 | 1,743 |
| 2008/06/11 | 11,280 | 11,280 | 11,000 | 11,020 | 1,059 |
| 2008/06/10 | 11,510 | 11,530 | 11,300 | 11,380 | 1,829 |
| 2008/06/09 | 11,510 | 11,910 | 11,510 | 11,570 | 1,034 |
| 2008/06/06 | 11,910 | 12,350 | 11,700 | 11,840 | 988 |
| 2008/06/05 | 11,740 | 11,990 | 11,740 | 11,980 | 404 |
| 2008/06/04 | 11,700 | 11,980 | 11,600 | 11,940 | 810 |
| 2008/06/03 | 11,770 | 11,990 | 11,650 | 11,700 | 601 |
| 2008/06/02 | 11,880 | 12,090 | 11,880 | 11,970 | 592 |
| 2008/05/30 | 11,840 | 12,170 | 11,840 | 12,100 | 716 |
| 2008/05/29 | 12,000 | 12,250 | 12,000 | 12,170 | 837 |
| 2008/05/28 | 12,410 | 12,410 | 11,800 | 11,810 | 1,153 |
| 2008/05/27 | 12,130 | 12,430 | 12,110 | 12,400 | 523 |
| 2008/05/26 | 12,160 | 12,230 | 11,950 | 11,950 | 1,577 |
| 2008/05/23 | 12,470 | 12,530 | 12,280 | 12,280 | 1,044 |
| 2008/05/22 | 12,450 | 12,500 | 12,250 | 12,460 | 569 |
| 2008/05/21 | 12,570 | 12,770 | 12,520 | 12,540 | 965 |
| 2008/05/20 | 12,750 | 12,900 | 12,630 | 12,770 | 1,055 |
| 2008/05/19 | 12,510 | 12,950 | 12,510 | 12,950 | 1,260 |
| 2008/05/16 | 12,900 | 13,000 | 12,480 | 12,600 | 2,066 |
| 2008/05/15 | 13,200 | 13,200 | 12,700 | 13,100 | 1,183 |
| 2008/05/14 | 12,980 | 13,190 | 12,770 | 13,030 | 1,013 |
| 2008/05/13 | 13,070 | 13,110 | 12,800 | 13,010 | 1,458 |
| 2008/05/12 | 12,980 | 12,980 | 12,050 | 12,670 | 1,490 |
| 2008/05/09 | 13,310 | 13,370 | 12,720 | 13,050 | 1,599 |
| 2008/05/08 | 13,160 | 13,750 | 12,950 | 13,400 | 2,758 |
| 2008/05/07 | 12,300 | 13,300 | 12,300 | 13,200 | 3,442 |
| 2008/05/02 | 12,000 | 12,270 | 11,850 | 12,260 | 2,333 |
| 2008/05/01 | 11,660 | 11,830 | 11,400 | 11,660 | 1,641 |
| 2008/04/30 | 11,700 | 11,870 | 11,600 | 11,650 | 2,846 |
| 2008/04/28 | 12,700 | 12,700 | 11,740 | 11,900 | 14,335 |
| 2008/04/25 | 10,700 | 10,700 | 10,700 | 10,700 | 1,093 |
| 2008/04/24 | 9,820 | 9,820 | 9,600 | 9,700 | 576 |
| 2008/04/23 | 9,790 | 9,800 | 9,700 | 9,720 | 422 |
| 2008/04/22 | 9,920 | 9,950 | 9,780 | 9,800 | 732 |
| 2008/04/21 | 9,710 | 9,830 | 9,700 | 9,800 | 672 |
| 2008/04/18 | 9,710 | 9,840 | 9,700 | 9,700 | 776 |
| 2008/04/17 | 9,500 | 9,850 | 9,500 | 9,690 | 750 |
| 2008/04/16 | 9,490 | 9,490 | 9,310 | 9,410 | 240 |
| 2008/04/15 | 9,290 | 9,400 | 9,260 | 9,400 | 400 |
| 2008/04/14 | 9,500 | 9,600 | 9,320 | 9,410 | 838 |
| 2008/04/11 | 9,500 | 9,740 | 9,480 | 9,600 | 313 |
| 2008/04/10 | 9,600 | 9,850 | 9,520 | 9,530 | 912 |
| 2008/04/09 | 9,800 | 9,860 | 9,700 | 9,700 | 613 |
| 2008/04/08 | 9,890 | 10,080 | 9,810 | 9,810 | 743 |
| 2008/04/07 | 9,810 | 10,110 | 9,790 | 9,990 | 375 |
| 2008/04/04 | 9,940 | 10,000 | 9,830 | 9,970 | 492 |
| 2008/04/03 | 9,990 | 10,000 | 9,780 | 9,940 | 503 |
| 2008/04/02 | 10,200 | 10,200 | 9,900 | 10,080 | 588 |
| 2008/04/01 | 10,080 | 10,160 | 9,890 | 9,990 | 683 |
| 2008/03/31 | 9,880 | 9,980 | 9,610 | 9,790 | 1,109 |
| 2008/03/28 | 10,440 | 10,450 | 9,750 | 10,180 | 1,886 |
| 2008/03/27 | 10,580 | 10,590 | 10,340 | 10,380 | 731 |
| 2008/03/26 | 10,280 | 10,510 | 10,280 | 10,450 | 794 |
| 2008/03/25 | 10,380 | 10,740 | 10,280 | 10,390 | 1,289 |
| 2008/03/24 | 9,760 | 10,500 | 9,760 | 10,460 | 2,538 |
| 2008/03/21 | 9,400 | 9,750 | 9,400 | 9,750 | 1,018 |
| 2008/03/19 | 9,750 | 9,930 | 9,440 | 9,490 | 1,859 |
| 2008/03/18 | 9,850 | 10,070 | 9,400 | 9,650 | 2,467 |
| 2008/03/17 | 9,700 | 10,150 | 9,600 | 10,050 | 2,791 |
| 2008/03/14 | 9,850 | 10,160 | 9,700 | 9,700 | 3,316 |
| 2008/03/13 | 10,050 | 10,240 | 9,860 | 10,190 | 3,233 |
| 2008/03/12 | 9,620 | 10,190 | 9,600 | 9,950 | 6,048 |
| 2008/03/11 | 9,440 | 9,640 | 9,150 | 9,620 | 2,347 |
| 2008/03/10 | 9,420 | 9,650 | 9,350 | 9,640 | 2,149 |
| 2008/03/07 | 9,420 | 9,510 | 9,180 | 9,320 | 2,815 |
| 2008/03/06 | 9,090 | 9,190 | 8,910 | 9,080 | 1,276 |
| 2008/03/05 | 9,000 | 9,090 | 8,820 | 8,890 | 1,240 |
| 2008/03/04 | 8,700 | 9,200 | 8,660 | 8,970 | 1,955 |
| 2008/03/03 | 8,440 | 9,340 | 8,340 | 8,650 | 3,589 |
| 2008/02/29 | 8,370 | 8,570 | 8,220 | 8,340 | 673 |
| 2008/02/28 | 8,100 | 9,010 | 8,010 | 8,570 | 1,324 |
| 2008/02/27 | 8,200 | 8,300 | 8,100 | 8,180 | 949 |
| 2008/02/26 | 8,330 | 8,330 | 8,100 | 8,100 | 636 |
| 2008/02/25 | 8,150 | 8,300 | 8,080 | 8,300 | 791 |
| 2008/02/22 | 8,110 | 8,170 | 8,040 | 8,050 | 458 |
| 2008/02/21 | 7,940 | 8,220 | 7,940 | 8,090 | 866 |
| 2008/02/20 | 7,850 | 8,050 | 7,850 | 7,920 | 746 |
| 2008/02/19 | 7,900 | 8,030 | 7,830 | 7,950 | 1,027 |
| 2008/02/18 | 8,050 | 8,190 | 7,900 | 7,910 | 1,167 |
| 2008/02/15 | 7,900 | 8,030 | 7,850 | 8,020 | 816 |
| 2008/02/14 | 7,900 | 8,150 | 7,800 | 8,080 | 515 |
| 2008/02/13 | 8,060 | 8,300 | 7,950 | 8,000 | 1,280 |
| 2008/02/12 | 8,280 | 8,360 | 8,060 | 8,160 | 543 |
| 2008/02/08 | 8,390 | 8,570 | 8,260 | 8,360 | 474 |
| 2008/02/07 | 8,200 | 8,400 | 8,100 | 8,400 | 404 |
| 2008/02/06 | 8,530 | 8,580 | 8,400 | 8,400 | 659 |
| 2008/02/05 | 8,510 | 8,860 | 8,510 | 8,690 | 707 |
| 2008/02/04 | 8,850 | 8,970 | 8,540 | 8,660 | 1,029 |
| 2008/02/01 | 8,900 | 8,900 | 8,610 | 8,820 | 385 |
| 2008/01/31 | 8,590 | 8,900 | 8,490 | 8,900 | 853 |
| 2008/01/30 | 8,500 | 8,650 | 8,400 | 8,600 | 589 |
| 2008/01/29 | 8,670 | 8,830 | 8,410 | 8,570 | 532 |
| 2008/01/28 | 8,890 | 8,950 | 8,410 | 8,490 | 662 |
| 2008/01/25 | 8,560 | 8,610 | 8,480 | 8,590 | 663 |
| 2008/01/24 | 8,090 | 8,460 | 8,090 | 8,460 | 1,014 |
| 2008/01/23 | 8,150 | 8,300 | 8,010 | 8,190 | 906 |
| 2008/01/22 | 8,600 | 8,620 | 8,050 | 8,050 | 1,789 |
| 2008/01/21 | 8,180 | 8,750 | 8,010 | 8,600 | 1,274 |
| 2008/01/18 | 8,010 | 8,320 | 7,900 | 8,320 | 2,310 |
| 2008/01/17 | 8,110 | 8,160 | 8,000 | 8,120 | 1,389 |
| 2008/01/16 | 8,600 | 8,700 | 8,250 | 8,290 | 1,767 |
| 2008/01/15 | 8,620 | 8,910 | 8,600 | 8,910 | 1,737 |
| 2008/01/11 | 8,710 | 8,840 | 8,600 | 8,620 | 1,182 |
| 2008/01/10 | 8,820 | 9,100 | 8,660 | 8,900 | 637 |
| 2008/01/09 | 8,600 | 8,940 | 8,600 | 8,900 | 1,148 |
| 2008/01/08 | 8,600 | 8,640 | 8,600 | 8,610 | 1,738 |
| 2008/01/07 | 8,600 | 8,650 | 8,600 | 8,640 | 1,757 |
| 2008/01/04 | 8,600 | 8,700 | 8,490 | 8,650 | 1,322 |