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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,720 | 3,730 | 3,550 | 3,640 | 2,015 |
| 2009/12/29 | 3,880 | 3,880 | 3,710 | 3,760 | 2,082 |
| 2009/12/28 | 3,920 | 3,940 | 3,860 | 3,880 | 1,662 |
| 2009/12/25 | 3,900 | 3,960 | 3,870 | 3,870 | 2,420 |
| 2009/12/24 | 3,800 | 3,890 | 3,790 | 3,850 | 3,308 |
| 2009/12/22 | 3,700 | 3,850 | 3,660 | 3,760 | 10,459 |
| 2009/12/21 | 3,660 | 3,660 | 3,660 | 3,660 | 2,279 |
| 2009/12/18 | 4,160 | 4,160 | 4,160 | 4,160 | 582 |
| 2009/12/17 | 4,600 | 4,750 | 4,600 | 4,660 | 481 |
| 2009/12/16 | 4,860 | 4,900 | 4,560 | 4,750 | 1,221 |
| 2009/12/15 | 4,760 | 4,850 | 4,710 | 4,760 | 580 |
| 2009/12/14 | 4,740 | 4,850 | 4,670 | 4,710 | 783 |
| 2009/12/11 | 4,810 | 4,910 | 4,760 | 4,890 | 819 |
| 2009/12/10 | 4,780 | 4,900 | 4,710 | 4,710 | 697 |
| 2009/12/09 | 4,950 | 5,000 | 4,850 | 4,850 | 423 |
| 2009/12/08 | 4,870 | 5,020 | 4,870 | 4,950 | 531 |
| 2009/12/07 | 4,900 | 4,970 | 4,880 | 4,920 | 612 |
| 2009/12/04 | 4,970 | 4,970 | 4,650 | 4,950 | 559 |
| 2009/12/03 | 4,500 | 5,200 | 4,500 | 4,870 | 2,221 |
| 2009/12/02 | 4,450 | 4,850 | 4,420 | 4,750 | 1,344 |
| 2009/12/01 | 4,400 | 4,490 | 4,370 | 4,490 | 1,046 |
| 2009/11/30 | 4,450 | 4,480 | 4,260 | 4,350 | 1,210 |
| 2009/11/27 | 4,430 | 4,560 | 4,340 | 4,400 | 1,372 |
| 2009/11/26 | 4,200 | 4,400 | 4,190 | 4,380 | 1,175 |
| 2009/11/25 | 4,200 | 4,410 | 4,200 | 4,390 | 1,850 |
| 2009/11/24 | 4,440 | 4,440 | 4,440 | 4,440 | 436 |
| 2009/11/20 | 3,960 | 3,990 | 3,880 | 3,940 | 697 |
| 2009/11/19 | 3,970 | 4,050 | 3,860 | 3,910 | 854 |
| 2009/11/18 | 4,190 | 4,230 | 3,850 | 4,070 | 810 |
| 2009/11/17 | 4,360 | 4,390 | 4,160 | 4,190 | 1,442 |
| 2009/11/16 | 4,480 | 4,540 | 4,360 | 4,360 | 927 |
| 2009/11/13 | 4,490 | 4,600 | 4,480 | 4,520 | 738 |
| 2009/11/12 | 4,560 | 4,590 | 4,490 | 4,490 | 649 |
| 2009/11/11 | 4,690 | 4,760 | 4,600 | 4,610 | 611 |
| 2009/11/10 | 4,720 | 4,780 | 4,640 | 4,700 | 566 |
| 2009/11/09 | 4,860 | 4,860 | 4,610 | 4,670 | 969 |
| 2009/11/06 | 4,830 | 4,840 | 4,760 | 4,810 | 237 |
| 2009/11/05 | 4,750 | 4,860 | 4,730 | 4,780 | 520 |
| 2009/11/04 | 4,810 | 4,900 | 4,770 | 4,790 | 237 |
| 2009/11/02 | 4,700 | 4,900 | 4,700 | 4,810 | 1,152 |
| 2009/10/30 | 4,880 | 4,900 | 4,800 | 4,800 | 1,144 |
| 2009/10/29 | 4,810 | 4,990 | 4,780 | 4,780 | 1,223 |
| 2009/10/28 | 4,960 | 5,000 | 4,870 | 4,890 | 728 |
| 2009/10/27 | 5,160 | 5,160 | 4,910 | 5,050 | 711 |
| 2009/10/26 | 4,990 | 5,160 | 4,960 | 5,150 | 1,340 |
| 2009/10/23 | 4,880 | 5,020 | 4,880 | 4,960 | 645 |
| 2009/10/22 | 4,920 | 4,990 | 4,880 | 4,930 | 423 |
| 2009/10/21 | 5,000 | 5,000 | 4,850 | 4,970 | 764 |
| 2009/10/20 | 4,950 | 5,100 | 4,900 | 4,960 | 1,424 |
| 2009/10/19 | 4,810 | 4,890 | 4,810 | 4,870 | 478 |
| 2009/10/16 | 4,980 | 4,980 | 4,860 | 4,880 | 560 |
| 2009/10/15 | 4,940 | 4,980 | 4,880 | 4,950 | 501 |
| 2009/10/14 | 4,950 | 4,960 | 4,870 | 4,920 | 414 |
| 2009/10/13 | 4,950 | 4,950 | 4,860 | 4,900 | 425 |
| 2009/10/09 | 4,750 | 4,920 | 4,750 | 4,860 | 860 |
| 2009/10/08 | 4,640 | 5,000 | 4,560 | 4,940 | 2,834 |
| 2009/10/07 | 4,620 | 4,750 | 4,460 | 4,590 | 1,780 |
| 2009/10/06 | 4,720 | 4,720 | 4,610 | 4,620 | 1,100 |
| 2009/10/05 | 4,500 | 4,780 | 4,500 | 4,760 | 1,877 |
| 2009/10/02 | 4,570 | 4,640 | 4,420 | 4,620 | 2,349 |
| 2009/10/01 | 4,640 | 4,830 | 4,600 | 4,640 | 2,029 |
| 2009/09/30 | 4,900 | 4,900 | 4,590 | 4,590 | 1,177 |
| 2009/09/29 | 4,680 | 4,900 | 4,610 | 4,900 | 2,454 |
| 2009/09/28 | 4,700 | 4,780 | 4,550 | 4,670 | 2,063 |
| 2009/09/25 | 5,050 | 5,050 | 4,650 | 4,710 | 1,931 |
| 2009/09/24 | 5,070 | 5,260 | 4,910 | 5,040 | 3,452 |
| 2009/09/18 | 5,200 | 5,200 | 5,030 | 5,170 | 1,301 |
| 2009/09/17 | 5,110 | 5,190 | 5,010 | 5,190 | 1,911 |
| 2009/09/16 | 5,100 | 5,180 | 5,000 | 5,010 | 2,307 |
| 2009/09/15 | 5,080 | 5,190 | 5,080 | 5,190 | 864 |
| 2009/09/14 | 5,260 | 5,260 | 5,100 | 5,170 | 1,408 |
| 2009/09/11 | 5,250 | 5,290 | 5,150 | 5,210 | 1,365 |
| 2009/09/10 | 5,190 | 5,330 | 5,120 | 5,220 | 2,731 |
| 2009/09/09 | 5,200 | 5,350 | 5,180 | 5,230 | 882 |
| 2009/09/08 | 5,340 | 5,400 | 5,320 | 5,350 | 470 |
| 2009/09/07 | 5,240 | 5,380 | 5,140 | 5,330 | 2,045 |
| 2009/09/04 | 5,170 | 5,270 | 5,140 | 5,140 | 986 |
| 2009/09/03 | 5,370 | 5,460 | 5,150 | 5,160 | 3,318 |
| 2009/09/02 | 5,240 | 5,460 | 5,220 | 5,410 | 2,330 |
| 2009/09/01 | 5,360 | 5,410 | 5,170 | 5,400 | 1,919 |
| 2009/08/31 | 5,390 | 5,450 | 5,170 | 5,330 | 1,626 |
| 2009/08/28 | 5,460 | 5,480 | 5,350 | 5,370 | 1,668 |
| 2009/08/27 | 5,410 | 5,480 | 5,380 | 5,410 | 1,924 |
| 2009/08/26 | 5,500 | 5,510 | 5,310 | 5,430 | 2,900 |
| 2009/08/25 | 5,160 | 5,380 | 5,120 | 5,280 | 2,328 |
| 2009/08/24 | 5,070 | 5,180 | 5,070 | 5,180 | 1,366 |
| 2009/08/21 | 5,090 | 5,130 | 5,050 | 5,070 | 730 |
| 2009/08/20 | 5,100 | 5,170 | 5,070 | 5,090 | 1,956 |
| 2009/08/19 | 5,160 | 5,200 | 5,070 | 5,150 | 1,309 |
| 2009/08/18 | 5,030 | 5,190 | 5,030 | 5,150 | 2,099 |
| 2009/08/17 | 5,290 | 5,290 | 5,050 | 5,130 | 3,403 |
| 2009/08/14 | 5,240 | 5,350 | 5,160 | 5,300 | 2,367 |
| 2009/08/13 | 5,000 | 5,210 | 5,000 | 5,150 | 2,003 |
| 2009/08/12 | 5,010 | 5,120 | 4,960 | 5,000 | 3,215 |
| 2009/08/11 | 5,220 | 5,250 | 5,000 | 5,000 | 1,264 |
| 2009/08/10 | 5,150 | 5,250 | 4,900 | 5,250 | 2,209 |
| 2009/08/07 | 5,260 | 5,260 | 5,040 | 5,100 | 1,061 |
| 2009/08/06 | 5,230 | 5,250 | 5,030 | 5,160 | 2,515 |
| 2009/08/05 | 5,330 | 5,330 | 5,180 | 5,260 | 1,409 |
| 2009/08/04 | 5,100 | 5,320 | 5,100 | 5,270 | 3,208 |
| 2009/08/03 | 5,000 | 5,150 | 4,980 | 5,130 | 1,894 |
| 2009/07/31 | 5,120 | 5,120 | 4,930 | 5,000 | 1,158 |
| 2009/07/30 | 5,060 | 5,130 | 5,000 | 5,000 | 1,290 |
| 2009/07/29 | 5,100 | 5,140 | 5,030 | 5,060 | 1,503 |
| 2009/07/28 | 5,250 | 5,260 | 5,070 | 5,100 | 1,804 |
| 2009/07/27 | 5,140 | 5,280 | 4,960 | 5,100 | 2,306 |
| 2009/07/24 | 5,190 | 5,500 | 4,850 | 5,060 | 5,998 |
| 2009/07/23 | 4,920 | 5,370 | 4,750 | 5,370 | 7,584 |
| 2009/07/22 | 4,800 | 5,080 | 4,650 | 4,870 | 6,296 |
| 2009/07/21 | 4,270 | 4,760 | 4,270 | 4,760 | 3,154 |
| 2009/07/17 | 4,400 | 4,500 | 4,200 | 4,260 | 3,223 |
| 2009/07/16 | 4,220 | 4,500 | 4,210 | 4,270 | 2,173 |
| 2009/07/15 | 4,320 | 4,370 | 4,140 | 4,230 | 3,702 |
| 2009/07/14 | 4,680 | 4,780 | 4,270 | 4,390 | 5,082 |
| 2009/07/13 | 5,120 | 5,150 | 4,640 | 4,650 | 6,242 |
| 2009/07/10 | 4,630 | 5,200 | 4,630 | 5,200 | 4,535 |
| 2009/07/09 | 4,920 | 4,920 | 4,630 | 4,700 | 1,108 |
| 2009/07/08 | 5,050 | 5,130 | 4,700 | 4,880 | 1,971 |
| 2009/07/07 | 5,040 | 5,230 | 5,020 | 5,090 | 1,947 |
| 2009/07/06 | 5,000 | 5,070 | 4,960 | 5,010 | 1,576 |
| 2009/07/03 | 5,050 | 5,150 | 5,000 | 5,150 | 2,064 |
| 2009/07/02 | 5,280 | 5,340 | 5,040 | 5,150 | 2,591 |
| 2009/07/01 | 5,400 | 5,400 | 5,150 | 5,180 | 4,188 |
| 2009/06/30 | 5,590 | 5,920 | 5,320 | 5,390 | 5,355 |
| 2009/06/29 | 5,430 | 5,850 | 5,100 | 5,690 | 8,241 |
| 2009/06/26 | 5,020 | 5,420 | 5,000 | 5,420 | 8,113 |
| 2009/06/25 | 5,010 | 5,090 | 4,800 | 4,920 | 5,510 |
| 2009/06/24 | 5,130 | 5,130 | 5,010 | 5,130 | 4,566 |
| 2009/06/23 | 4,810 | 4,810 | 4,500 | 4,630 | 6,632 |
| 2009/06/22 | 5,410 | 5,410 | 4,810 | 4,910 | 8,189 |
| 2009/06/19 | 5,600 | 6,030 | 5,300 | 5,500 | 12,447 |
| 2009/06/18 | 5,500 | 5,790 | 5,300 | 5,770 | 16,101 |
| 2009/06/17 | 5,000 | 5,240 | 4,820 | 5,240 | 10,843 |
| 2009/06/16 | 4,740 | 4,740 | 4,370 | 4,740 | 4,833 |
| 2009/06/15 | 4,010 | 4,270 | 4,000 | 4,240 | 3,248 |
| 2009/06/12 | 4,150 | 4,300 | 3,830 | 4,050 | 5,931 |
| 2009/06/11 | 3,790 | 4,110 | 3,750 | 4,100 | 4,403 |
| 2009/06/10 | 3,770 | 3,790 | 3,700 | 3,790 | 3,269 |
| 2009/06/09 | 3,540 | 3,900 | 3,500 | 3,790 | 2,646 |
| 2009/06/08 | 3,400 | 3,510 | 3,370 | 3,450 | 1,019 |
| 2009/06/05 | 3,410 | 3,420 | 3,330 | 3,350 | 743 |
| 2009/06/04 | 3,450 | 3,450 | 3,320 | 3,320 | 895 |
| 2009/06/03 | 3,460 | 3,500 | 3,380 | 3,400 | 1,593 |
| 2009/06/02 | 3,440 | 3,520 | 3,400 | 3,470 | 1,627 |
| 2009/06/01 | 3,400 | 3,530 | 3,370 | 3,450 | 1,437 |
| 2009/05/29 | 3,420 | 3,450 | 3,350 | 3,350 | 914 |
| 2009/05/28 | 3,440 | 3,450 | 3,400 | 3,430 | 648 |
| 2009/05/27 | 3,420 | 3,590 | 3,330 | 3,380 | 1,423 |
| 2009/05/26 | 3,330 | 3,400 | 3,270 | 3,370 | 1,069 |
| 2009/05/25 | 3,250 | 3,570 | 3,250 | 3,380 | 2,006 |
| 2009/05/22 | 3,230 | 3,320 | 3,110 | 3,260 | 526 |
| 2009/05/21 | 3,180 | 3,250 | 3,100 | 3,230 | 450 |
| 2009/05/20 | 3,170 | 3,280 | 3,070 | 3,280 | 985 |
| 2009/05/19 | 3,100 | 3,150 | 3,040 | 3,070 | 920 |
| 2009/05/18 | 3,200 | 3,230 | 3,000 | 3,100 | 1,438 |
| 2009/05/15 | 3,310 | 3,380 | 3,220 | 3,250 | 1,077 |
| 2009/05/14 | 3,390 | 3,400 | 3,210 | 3,260 | 2,882 |
| 2009/05/13 | 3,660 | 3,950 | 3,650 | 3,690 | 1,791 |
| 2009/05/12 | 3,880 | 4,000 | 3,600 | 3,610 | 5,381 |
| 2009/05/11 | 3,480 | 3,680 | 3,310 | 3,680 | 3,149 |
| 2009/05/08 | 3,100 | 3,240 | 3,090 | 3,180 | 2,155 |
| 2009/05/07 | 3,070 | 3,090 | 3,050 | 3,080 | 917 |
| 2009/05/01 | 3,020 | 3,020 | 2,975 | 2,995 | 588 |
| 2009/04/30 | 2,950 | 3,010 | 2,950 | 2,975 | 706 |
| 2009/04/28 | 3,030 | 3,100 | 2,950 | 2,965 | 1,292 |
| 2009/04/27 | 3,060 | 3,060 | 2,990 | 3,010 | 1,121 |
| 2009/04/24 | 3,010 | 3,010 | 2,915 | 2,970 | 640 |
| 2009/04/23 | 2,920 | 2,950 | 2,900 | 2,930 | 535 |
| 2009/04/22 | 2,930 | 3,030 | 2,915 | 2,950 | 567 |
| 2009/04/21 | 2,990 | 2,990 | 2,920 | 2,940 | 466 |
| 2009/04/20 | 2,935 | 3,000 | 2,935 | 3,000 | 324 |
| 2009/04/17 | 2,995 | 3,030 | 2,935 | 2,935 | 977 |
| 2009/04/16 | 2,950 | 3,030 | 2,950 | 2,990 | 773 |
| 2009/04/15 | 3,090 | 3,090 | 2,925 | 3,010 | 791 |
| 2009/04/14 | 2,980 | 3,060 | 2,960 | 3,040 | 636 |
| 2009/04/13 | 3,050 | 3,050 | 2,965 | 2,975 | 841 |
| 2009/04/10 | 3,080 | 3,120 | 2,990 | 2,995 | 1,180 |
| 2009/04/09 | 2,955 | 3,050 | 2,950 | 3,040 | 789 |
| 2009/04/08 | 2,995 | 3,050 | 2,990 | 3,030 | 456 |
| 2009/04/07 | 3,120 | 3,120 | 3,030 | 3,090 | 891 |
| 2009/04/06 | 3,000 | 3,100 | 3,000 | 3,030 | 1,597 |
| 2009/04/03 | 3,080 | 3,160 | 2,960 | 3,000 | 1,118 |
| 2009/04/02 | 3,000 | 3,200 | 2,950 | 3,020 | 2,597 |
| 2009/04/01 | 3,200 | 3,210 | 2,950 | 3,170 | 3,437 |
| 2009/03/31 | 2,895 | 3,270 | 2,870 | 3,130 | 8,850 |
| 2009/03/30 | 2,750 | 2,950 | 2,745 | 2,870 | 1,805 |
| 2009/03/27 | 2,790 | 2,790 | 2,650 | 2,700 | 1,346 |
| 2009/03/26 | 2,725 | 2,730 | 2,660 | 2,710 | 527 |
| 2009/03/25 | 2,630 | 2,730 | 2,630 | 2,730 | 807 |
| 2009/03/24 | 2,615 | 2,745 | 2,615 | 2,730 | 1,805 |
| 2009/03/23 | 2,735 | 2,735 | 2,685 | 2,730 | 702 |
| 2009/03/19 | 2,710 | 2,740 | 2,600 | 2,695 | 1,420 |
| 2009/03/18 | 2,820 | 2,825 | 2,700 | 2,710 | 1,823 |
| 2009/03/17 | 2,750 | 2,840 | 2,720 | 2,780 | 2,122 |
| 2009/03/16 | 2,900 | 2,980 | 2,750 | 2,775 | 3,632 |
| 2009/03/13 | 2,730 | 3,000 | 2,710 | 2,870 | 6,172 |
| 2009/03/12 | 2,690 | 2,870 | 2,620 | 2,770 | 2,882 |
| 2009/03/11 | 2,700 | 2,775 | 2,655 | 2,725 | 2,221 |
| 2009/03/10 | 2,580 | 2,770 | 2,565 | 2,655 | 2,097 |
| 2009/03/09 | 2,700 | 2,720 | 2,625 | 2,660 | 4,111 |
| 2009/03/06 | 2,920 | 3,150 | 2,520 | 2,700 | 12,442 |
| 2009/03/05 | 2,780 | 2,965 | 2,615 | 2,800 | 14,022 |
| 2009/03/04 | 3,250 | 3,270 | 2,825 | 2,940 | 25,868 |
| 2009/03/03 | 2,440 | 3,000 | 2,415 | 3,000 | 10,803 |
| 2009/03/02 | 2,420 | 2,600 | 2,400 | 2,600 | 7,666 |
| 2009/02/27 | 1,999 | 2,260 | 1,985 | 2,260 | 2,530 |
| 2009/02/26 | 1,960 | 1,986 | 1,888 | 1,960 | 744 |
| 2009/02/25 | 1,800 | 1,960 | 1,800 | 1,934 | 1,411 |
| 2009/02/24 | 1,985 | 1,985 | 1,780 | 1,825 | 1,403 |
| 2009/02/23 | 1,900 | 1,990 | 1,803 | 1,984 | 563 |
| 2009/02/20 | 2,040 | 2,045 | 1,956 | 1,990 | 839 |
| 2009/02/19 | 2,235 | 2,290 | 2,000 | 2,070 | 905 |
| 2009/02/18 | 2,080 | 2,200 | 1,920 | 2,165 | 2,071 |
| 2009/02/17 | 2,315 | 2,315 | 2,155 | 2,240 | 810 |
| 2009/02/16 | 2,160 | 2,340 | 2,140 | 2,320 | 1,370 |
| 2009/02/13 | 2,295 | 2,300 | 2,040 | 2,160 | 2,681 |
| 2009/02/12 | 2,340 | 2,360 | 2,310 | 2,315 | 899 |
| 2009/02/10 | 2,345 | 2,390 | 2,315 | 2,340 | 324 |
| 2009/02/09 | 2,370 | 2,400 | 2,295 | 2,305 | 822 |
| 2009/02/06 | 2,300 | 2,365 | 2,205 | 2,290 | 1,710 |
| 2009/02/05 | 2,330 | 2,340 | 2,250 | 2,305 | 1,312 |
| 2009/02/04 | 2,470 | 2,480 | 2,365 | 2,385 | 1,414 |
| 2009/02/03 | 2,505 | 2,530 | 2,470 | 2,480 | 1,025 |
| 2009/02/02 | 2,585 | 2,595 | 2,520 | 2,555 | 819 |
| 2009/01/30 | 2,770 | 2,770 | 2,630 | 2,665 | 511 |
| 2009/01/29 | 2,795 | 2,795 | 2,700 | 2,740 | 794 |
| 2009/01/28 | 2,755 | 2,800 | 2,700 | 2,775 | 692 |
| 2009/01/27 | 2,850 | 2,850 | 2,710 | 2,755 | 551 |
| 2009/01/26 | 2,630 | 2,880 | 2,600 | 2,730 | 954 |
| 2009/01/23 | 2,655 | 2,695 | 2,620 | 2,630 | 548 |
| 2009/01/22 | 2,645 | 2,700 | 2,600 | 2,685 | 589 |
| 2009/01/21 | 2,680 | 2,700 | 2,610 | 2,655 | 1,178 |
| 2009/01/20 | 2,915 | 2,960 | 2,690 | 2,720 | 1,726 |
| 2009/01/19 | 3,120 | 3,250 | 2,935 | 2,955 | 925 |
| 2009/01/16 | 3,070 | 3,140 | 3,030 | 3,110 | 437 |
| 2009/01/15 | 3,000 | 3,090 | 3,000 | 3,020 | 617 |
| 2009/01/14 | 3,150 | 3,160 | 3,030 | 3,100 | 796 |
| 2009/01/13 | 3,250 | 3,280 | 3,150 | 3,200 | 1,358 |
| 2009/01/09 | 3,200 | 3,300 | 3,200 | 3,220 | 855 |
| 2009/01/08 | 3,340 | 3,460 | 3,300 | 3,340 | 957 |
| 2009/01/07 | 3,630 | 3,700 | 3,170 | 3,320 | 4,593 |
| 2009/01/06 | 3,630 | 3,630 | 3,630 | 3,630 | 1,626 |
| 2009/01/05 | 3,130 | 3,130 | 3,130 | 3,130 | 1,606 |