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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,331 | 2,369 | 2,301 | 2,301 | 1,247 |
| 2010/12/29 | 2,355 | 2,357 | 2,325 | 2,332 | 824 |
| 2010/12/28 | 2,317 | 2,363 | 2,317 | 2,359 | 1,127 |
| 2010/12/27 | 2,380 | 2,383 | 2,350 | 2,367 | 1,353 |
| 2010/12/24 | 2,306 | 2,357 | 2,300 | 2,330 | 1,466 |
| 2010/12/22 | 2,287 | 2,330 | 2,283 | 2,301 | 1,380 |
| 2010/12/21 | 2,275 | 2,349 | 2,275 | 2,306 | 2,626 |
| 2010/12/20 | 2,420 | 2,420 | 2,321 | 2,375 | 1,675 |
| 2010/12/17 | 2,414 | 2,420 | 2,340 | 2,372 | 1,692 |
| 2010/12/16 | 2,430 | 2,435 | 2,365 | 2,365 | 2,782 |
| 2010/12/15 | 2,566 | 2,600 | 2,407 | 2,407 | 5,830 |
| 2010/12/14 | 2,640 | 2,644 | 2,270 | 2,307 | 5,468 |
| 2010/12/13 | 2,639 | 2,725 | 2,600 | 2,640 | 4,774 |
| 2010/12/10 | 2,560 | 2,656 | 2,506 | 2,648 | 8,415 |
| 2010/12/09 | 2,375 | 2,769 | 2,305 | 2,656 | 21,135 |
| 2010/12/08 | 2,300 | 2,318 | 2,201 | 2,269 | 6,790 |
| 2010/12/07 | 1,925 | 2,280 | 1,918 | 2,274 | 9,546 |
| 2010/12/06 | 1,900 | 1,930 | 1,900 | 1,920 | 1,456 |
| 2010/12/03 | 1,896 | 1,914 | 1,890 | 1,901 | 412 |
| 2010/12/02 | 1,900 | 1,909 | 1,889 | 1,897 | 480 |
| 2010/12/01 | 1,830 | 1,891 | 1,830 | 1,890 | 438 |
| 2010/11/30 | 1,905 | 1,920 | 1,891 | 1,891 | 539 |
| 2010/11/29 | 1,945 | 1,945 | 1,905 | 1,905 | 786 |
| 2010/11/26 | 1,900 | 1,914 | 1,890 | 1,908 | 387 |
| 2010/11/25 | 1,897 | 1,899 | 1,881 | 1,888 | 460 |
| 2010/11/24 | 1,889 | 1,910 | 1,880 | 1,881 | 511 |
| 2010/11/22 | 1,893 | 1,924 | 1,886 | 1,901 | 512 |
| 2010/11/19 | 1,882 | 1,913 | 1,882 | 1,893 | 416 |
| 2010/11/18 | 1,916 | 1,916 | 1,891 | 1,915 | 787 |
| 2010/11/17 | 1,884 | 1,916 | 1,855 | 1,913 | 480 |
| 2010/11/16 | 1,922 | 1,922 | 1,885 | 1,914 | 734 |
| 2010/11/15 | 1,820 | 1,920 | 1,806 | 1,914 | 1,533 |
| 2010/11/12 | 1,808 | 1,835 | 1,805 | 1,805 | 658 |
| 2010/11/11 | 1,807 | 1,825 | 1,791 | 1,810 | 561 |
| 2010/11/10 | 1,801 | 1,850 | 1,735 | 1,807 | 1,138 |
| 2010/11/09 | 1,805 | 1,880 | 1,790 | 1,820 | 1,965 |
| 2010/11/08 | 1,735 | 1,822 | 1,662 | 1,805 | 3,636 |
| 2010/11/05 | 1,486 | 1,588 | 1,486 | 1,575 | 1,393 |
| 2010/11/04 | 1,500 | 1,570 | 1,500 | 1,550 | 986 |
| 2010/11/02 | 1,520 | 1,525 | 1,480 | 1,486 | 851 |
| 2010/11/01 | 1,601 | 1,614 | 1,525 | 1,554 | 524 |
| 2010/10/29 | 1,661 | 1,661 | 1,602 | 1,635 | 369 |
| 2010/10/28 | 1,630 | 1,660 | 1,582 | 1,660 | 725 |
| 2010/10/27 | 1,649 | 1,649 | 1,601 | 1,640 | 667 |
| 2010/10/26 | 1,589 | 1,618 | 1,582 | 1,609 | 717 |
| 2010/10/25 | 1,670 | 1,698 | 1,626 | 1,629 | 1,168 |
| 2010/10/22 | 1,713 | 1,730 | 1,701 | 1,711 | 802 |
| 2010/10/21 | 1,715 | 1,740 | 1,710 | 1,721 | 896 |
| 2010/10/20 | 1,738 | 1,770 | 1,726 | 1,726 | 381 |
| 2010/10/19 | 1,741 | 1,790 | 1,735 | 1,748 | 573 |
| 2010/10/18 | 1,735 | 1,797 | 1,722 | 1,774 | 444 |
| 2010/10/15 | 1,742 | 1,799 | 1,736 | 1,748 | 564 |
| 2010/10/14 | 1,815 | 1,815 | 1,725 | 1,782 | 470 |
| 2010/10/13 | 1,821 | 1,882 | 1,705 | 1,825 | 1,230 |
| 2010/10/12 | 1,902 | 1,910 | 1,820 | 1,835 | 782 |
| 2010/10/08 | 1,910 | 1,914 | 1,888 | 1,889 | 537 |
| 2010/10/07 | 1,889 | 1,914 | 1,882 | 1,912 | 287 |
| 2010/10/06 | 1,880 | 1,918 | 1,870 | 1,896 | 389 |
| 2010/10/05 | 1,884 | 1,905 | 1,875 | 1,885 | 823 |
| 2010/10/04 | 1,900 | 1,905 | 1,881 | 1,881 | 459 |
| 2010/10/01 | 1,891 | 1,913 | 1,890 | 1,893 | 246 |
| 2010/09/30 | 1,945 | 1,946 | 1,905 | 1,905 | 514 |
| 2010/09/29 | 1,930 | 1,946 | 1,889 | 1,936 | 391 |
| 2010/09/28 | 1,911 | 1,925 | 1,881 | 1,925 | 423 |
| 2010/09/27 | 1,915 | 1,915 | 1,880 | 1,908 | 871 |
| 2010/09/24 | 1,883 | 1,917 | 1,881 | 1,881 | 605 |
| 2010/09/22 | 1,885 | 1,920 | 1,885 | 1,887 | 359 |
| 2010/09/21 | 1,909 | 1,909 | 1,881 | 1,882 | 650 |
| 2010/09/17 | 1,924 | 1,924 | 1,882 | 1,897 | 476 |
| 2010/09/16 | 1,925 | 1,925 | 1,870 | 1,893 | 452 |
| 2010/09/15 | 1,899 | 1,927 | 1,880 | 1,900 | 679 |
| 2010/09/14 | 1,906 | 1,910 | 1,870 | 1,890 | 511 |
| 2010/09/13 | 1,980 | 2,000 | 1,905 | 1,920 | 701 |
| 2010/09/10 | 2,053 | 2,150 | 1,978 | 1,980 | 4,192 |
| 2010/09/09 | 1,901 | 1,920 | 1,880 | 1,883 | 626 |
| 2010/09/08 | 1,877 | 1,900 | 1,852 | 1,890 | 647 |
| 2010/09/07 | 1,890 | 1,930 | 1,870 | 1,892 | 810 |
| 2010/09/06 | 1,872 | 1,897 | 1,870 | 1,880 | 798 |
| 2010/09/03 | 1,861 | 1,885 | 1,860 | 1,870 | 428 |
| 2010/09/02 | 1,897 | 1,897 | 1,857 | 1,860 | 446 |
| 2010/09/01 | 1,853 | 1,888 | 1,846 | 1,855 | 487 |
| 2010/08/31 | 1,875 | 1,900 | 1,842 | 1,842 | 972 |
| 2010/08/30 | 1,937 | 1,947 | 1,920 | 1,935 | 567 |
| 2010/08/27 | 1,950 | 1,950 | 1,890 | 1,935 | 758 |
| 2010/08/26 | 1,955 | 1,980 | 1,860 | 1,919 | 1,614 |
| 2010/08/25 | 1,860 | 1,980 | 1,860 | 1,875 | 1,397 |
| 2010/08/24 | 2,060 | 2,070 | 1,810 | 1,880 | 5,030 |
| 2010/08/23 | 2,119 | 2,129 | 2,070 | 2,070 | 970 |
| 2010/08/20 | 2,137 | 2,200 | 2,137 | 2,152 | 654 |
| 2010/08/19 | 2,199 | 2,242 | 2,195 | 2,237 | 598 |
| 2010/08/18 | 2,290 | 2,290 | 2,101 | 2,199 | 1,817 |
| 2010/08/17 | 2,100 | 2,337 | 2,099 | 2,290 | 1,071 |
| 2010/08/16 | 2,115 | 2,170 | 2,101 | 2,102 | 844 |
| 2010/08/13 | 2,151 | 2,235 | 2,142 | 2,199 | 736 |
| 2010/08/12 | 2,210 | 2,219 | 2,125 | 2,187 | 678 |
| 2010/08/11 | 2,360 | 2,376 | 2,224 | 2,300 | 1,913 |
| 2010/08/10 | 2,355 | 2,395 | 2,351 | 2,395 | 480 |
| 2010/08/09 | 2,378 | 2,396 | 2,371 | 2,378 | 324 |
| 2010/08/06 | 2,370 | 2,398 | 2,350 | 2,378 | 620 |
| 2010/08/05 | 2,379 | 2,380 | 2,350 | 2,374 | 299 |
| 2010/08/04 | 2,360 | 2,400 | 2,360 | 2,372 | 546 |
| 2010/08/03 | 2,400 | 2,424 | 2,391 | 2,401 | 1,413 |
| 2010/08/02 | 2,387 | 2,419 | 2,374 | 2,410 | 992 |
| 2010/07/30 | 2,400 | 2,412 | 2,300 | 2,385 | 869 |
| 2010/07/29 | 2,405 | 2,424 | 2,392 | 2,395 | 741 |
| 2010/07/28 | 2,406 | 2,435 | 2,398 | 2,435 | 1,082 |
| 2010/07/27 | 2,430 | 2,430 | 2,404 | 2,414 | 859 |
| 2010/07/26 | 2,394 | 2,433 | 2,391 | 2,400 | 529 |
| 2010/07/23 | 2,374 | 2,395 | 2,322 | 2,393 | 881 |
| 2010/07/22 | 2,419 | 2,421 | 2,351 | 2,394 | 896 |
| 2010/07/21 | 2,411 | 2,430 | 2,394 | 2,394 | 1,057 |
| 2010/07/20 | 2,400 | 2,440 | 2,375 | 2,438 | 304 |
| 2010/07/16 | 2,427 | 2,450 | 2,410 | 2,431 | 910 |
| 2010/07/15 | 2,450 | 2,455 | 2,370 | 2,415 | 808 |
| 2010/07/14 | 2,433 | 2,468 | 2,402 | 2,450 | 550 |
| 2010/07/13 | 2,441 | 2,468 | 2,422 | 2,436 | 494 |
| 2010/07/12 | 2,469 | 2,475 | 2,420 | 2,474 | 394 |
| 2010/07/09 | 2,460 | 2,488 | 2,450 | 2,469 | 584 |
| 2010/07/08 | 2,450 | 2,479 | 2,422 | 2,472 | 464 |
| 2010/07/07 | 2,430 | 2,490 | 2,421 | 2,446 | 508 |
| 2010/07/06 | 2,432 | 2,480 | 2,414 | 2,480 | 583 |
| 2010/07/05 | 2,386 | 2,439 | 2,379 | 2,439 | 311 |
| 2010/07/02 | 2,346 | 2,390 | 2,243 | 2,390 | 528 |
| 2010/07/01 | 2,350 | 2,390 | 2,307 | 2,352 | 404 |
| 2010/06/30 | 2,290 | 2,371 | 2,220 | 2,344 | 1,233 |
| 2010/06/29 | 2,489 | 2,494 | 2,370 | 2,407 | 1,213 |
| 2010/06/28 | 2,540 | 2,540 | 2,431 | 2,453 | 400 |
| 2010/06/25 | 2,477 | 2,499 | 2,450 | 2,495 | 930 |
| 2010/06/24 | 2,498 | 2,506 | 2,475 | 2,498 | 1,041 |
| 2010/06/23 | 2,450 | 2,512 | 2,450 | 2,498 | 605 |
| 2010/06/22 | 2,500 | 2,500 | 2,376 | 2,496 | 424 |
| 2010/06/21 | 2,488 | 2,560 | 2,488 | 2,518 | 1,309 |
| 2010/06/18 | 2,484 | 2,497 | 2,481 | 2,482 | 1,336 |
| 2010/06/17 | 2,473 | 2,496 | 2,467 | 2,482 | 677 |
| 2010/06/16 | 2,447 | 2,488 | 2,441 | 2,475 | 756 |
| 2010/06/15 | 2,415 | 2,470 | 2,414 | 2,440 | 532 |
| 2010/06/14 | 2,420 | 2,450 | 2,413 | 2,413 | 324 |
| 2010/06/11 | 2,430 | 2,450 | 2,401 | 2,415 | 970 |
| 2010/06/10 | 2,403 | 2,420 | 2,385 | 2,399 | 282 |
| 2010/06/09 | 2,440 | 2,450 | 2,352 | 2,410 | 1,263 |
| 2010/06/08 | 2,402 | 2,500 | 2,388 | 2,440 | 729 |
| 2010/06/07 | 2,420 | 2,510 | 2,413 | 2,450 | 666 |
| 2010/06/04 | 2,550 | 2,558 | 2,500 | 2,558 | 534 |
| 2010/06/03 | 2,501 | 2,585 | 2,501 | 2,513 | 697 |
| 2010/06/02 | 2,471 | 2,500 | 2,441 | 2,465 | 752 |
| 2010/06/01 | 2,501 | 2,553 | 2,414 | 2,494 | 1,076 |
| 2010/05/31 | 2,490 | 2,569 | 2,490 | 2,500 | 603 |
| 2010/05/28 | 2,409 | 2,605 | 2,400 | 2,484 | 1,882 |
| 2010/05/27 | 2,378 | 2,480 | 2,300 | 2,408 | 1,937 |
| 2010/05/26 | 2,620 | 2,620 | 2,450 | 2,478 | 1,056 |
| 2010/05/25 | 2,700 | 2,720 | 2,505 | 2,670 | 3,426 |
| 2010/05/24 | 2,720 | 2,720 | 2,612 | 2,650 | 2,207 |
| 2010/05/21 | 2,550 | 2,650 | 2,550 | 2,590 | 4,957 |
| 2010/05/20 | 2,450 | 2,590 | 2,450 | 2,520 | 2,335 |
| 2010/05/19 | 2,390 | 2,399 | 2,250 | 2,399 | 1,872 |
| 2010/05/18 | 2,515 | 2,610 | 2,390 | 2,440 | 2,344 |
| 2010/05/17 | 2,610 | 2,690 | 2,511 | 2,615 | 1,893 |
| 2010/05/14 | 2,650 | 2,715 | 2,650 | 2,660 | 1,192 |
| 2010/05/13 | 2,780 | 2,780 | 2,680 | 2,683 | 1,388 |
| 2010/05/12 | 2,683 | 2,760 | 2,683 | 2,701 | 1,701 |
| 2010/05/11 | 3,020 | 3,025 | 2,699 | 2,783 | 3,021 |
| 2010/05/10 | 2,944 | 2,995 | 2,744 | 2,900 | 2,929 |
| 2010/05/07 | 2,660 | 2,800 | 2,650 | 2,744 | 4,615 |
| 2010/05/06 | 3,050 | 3,180 | 2,920 | 2,960 | 3,683 |
| 2010/04/30 | 3,180 | 3,190 | 3,130 | 3,130 | 3,473 |
| 2010/04/28 | 3,110 | 3,180 | 3,045 | 3,180 | 5,472 |
| 2010/04/27 | 3,250 | 3,255 | 3,120 | 3,180 | 7,588 |
| 2010/04/26 | 3,250 | 3,300 | 3,080 | 3,225 | 34,718 |
| 2010/04/23 | 3,080 | 3,080 | 3,080 | 3,080 | 5,403 |
| 2010/04/22 | 2,579 | 2,579 | 2,579 | 2,579 | 2,457 |
| 2010/04/21 | 2,076 | 2,090 | 2,060 | 2,079 | 1,594 |
| 2010/04/20 | 2,063 | 2,084 | 2,060 | 2,061 | 1,327 |
| 2010/04/19 | 2,062 | 2,100 | 2,050 | 2,061 | 1,068 |
| 2010/04/16 | 2,089 | 2,090 | 2,052 | 2,080 | 1,657 |
| 2010/04/15 | 2,049 | 2,100 | 2,043 | 2,061 | 2,328 |
| 2010/04/14 | 2,112 | 2,120 | 2,080 | 2,085 | 2,941 |
| 2010/04/13 | 2,112 | 2,120 | 2,108 | 2,120 | 1,675 |
| 2010/04/12 | 2,139 | 2,160 | 2,120 | 2,120 | 1,791 |
| 2010/04/09 | 2,120 | 2,148 | 2,111 | 2,144 | 1,564 |
| 2010/04/08 | 2,122 | 2,147 | 2,100 | 2,130 | 2,596 |
| 2010/04/07 | 2,149 | 2,150 | 2,102 | 2,126 | 1,675 |
| 2010/04/06 | 2,105 | 2,200 | 2,098 | 2,100 | 3,397 |
| 2010/04/05 | 2,102 | 2,106 | 2,095 | 2,100 | 1,927 |
| 2010/04/02 | 2,089 | 2,132 | 2,087 | 2,106 | 1,671 |
| 2010/04/01 | 2,085 | 2,117 | 2,085 | 2,088 | 3,377 |
| 2010/03/31 | 2,140 | 2,189 | 2,100 | 2,117 | 2,718 |
| 2010/03/30 | 2,071 | 2,137 | 2,071 | 2,135 | 1,468 |
| 2010/03/29 | 2,050 | 2,121 | 2,050 | 2,077 | 1,699 |
| 2010/03/26 | 2,084 | 2,100 | 2,078 | 2,090 | 3,241 |
| 2010/03/25 | 2,144 | 2,144 | 2,080 | 2,130 | 4,126 |
| 2010/03/24 | 2,160 | 2,160 | 2,100 | 2,145 | 2,548 |
| 2010/03/23 | 2,100 | 2,169 | 2,100 | 2,131 | 2,422 |
| 2010/03/19 | 2,190 | 2,240 | 2,120 | 2,129 | 7,058 |
| 2010/03/18 | 2,130 | 2,278 | 2,087 | 2,240 | 8,042 |
| 2010/03/17 | 2,095 | 2,190 | 2,082 | 2,100 | 16,529 |
| 2010/03/16 | 2,285 | 2,399 | 2,002 | 2,195 | 26,540 |
| 2010/03/15 | 2,270 | 2,450 | 2,270 | 2,286 | 23,454 |
| 2010/03/12 | 2,790 | 2,840 | 2,716 | 2,770 | 10,150 |
| 2010/03/11 | 2,590 | 2,900 | 2,590 | 2,716 | 14,926 |
| 2010/03/10 | 2,282 | 2,789 | 2,282 | 2,640 | 23,989 |
| 2010/03/09 | 2,191 | 2,350 | 2,191 | 2,340 | 9,790 |
| 2010/03/08 | 2,178 | 2,280 | 2,130 | 2,247 | 6,002 |
| 2010/03/05 | 2,028 | 2,186 | 2,023 | 2,137 | 11,531 |
| 2010/03/04 | 2,345 | 2,345 | 2,045 | 2,070 | 15,250 |
| 2010/03/03 | 2,140 | 2,269 | 2,100 | 2,245 | 29,237 |
| 2010/03/02 | 1,846 | 2,160 | 1,838 | 2,040 | 23,501 |
| 2010/03/01 | 1,850 | 1,896 | 1,835 | 1,840 | 4,931 |
| 2010/02/26 | 1,866 | 1,936 | 1,822 | 1,916 | 6,060 |
| 2010/02/25 | 1,800 | 1,940 | 1,792 | 1,936 | 8,419 |
| 2010/02/24 | 1,888 | 1,909 | 1,789 | 1,824 | 8,301 |
| 2010/02/23 | 1,871 | 1,898 | 1,810 | 1,855 | 13,966 |
| 2010/02/22 | 2,018 | 2,040 | 1,940 | 1,958 | 7,864 |
| 2010/02/19 | 2,007 | 2,050 | 1,991 | 2,017 | 13,216 |
| 2010/02/18 | 2,050 | 2,115 | 1,991 | 2,070 | 21,332 |
| 2010/02/17 | 2,150 | 2,220 | 2,101 | 2,200 | 15,415 |
| 2010/02/16 | 2,225 | 2,275 | 2,080 | 2,200 | 48,754 |
| 2010/02/15 | 2,575 | 2,575 | 2,575 | 2,575 | 1,174 |
| 2010/02/12 | 3,180 | 3,650 | 3,110 | 3,275 | 5,793 |
| 2010/02/10 | 3,180 | 3,195 | 3,150 | 3,175 | 609 |
| 2010/02/09 | 3,120 | 3,200 | 3,115 | 3,170 | 940 |
| 2010/02/08 | 3,300 | 3,300 | 3,100 | 3,125 | 1,984 |
| 2010/02/05 | 3,250 | 3,280 | 3,010 | 3,015 | 2,036 |
| 2010/02/04 | 3,470 | 3,475 | 3,265 | 3,285 | 1,026 |
| 2010/02/03 | 3,420 | 3,450 | 3,400 | 3,420 | 829 |
| 2010/02/02 | 3,400 | 3,400 | 3,255 | 3,395 | 1,715 |
| 2010/02/01 | 3,590 | 3,590 | 3,340 | 3,410 | 1,484 |
| 2010/01/29 | 3,670 | 3,670 | 3,605 | 3,615 | 1,113 |
| 2010/01/28 | 3,665 | 3,700 | 3,630 | 3,670 | 1,275 |
| 2010/01/27 | 3,755 | 3,760 | 3,660 | 3,670 | 702 |
| 2010/01/26 | 3,740 | 3,770 | 3,670 | 3,685 | 811 |
| 2010/01/25 | 3,660 | 3,720 | 3,660 | 3,670 | 621 |
| 2010/01/22 | 3,735 | 3,790 | 3,670 | 3,730 | 718 |
| 2010/01/21 | 3,725 | 3,765 | 3,720 | 3,740 | 769 |
| 2010/01/20 | 3,735 | 3,795 | 3,720 | 3,725 | 416 |
| 2010/01/19 | 3,845 | 3,845 | 3,710 | 3,735 | 1,031 |
| 2010/01/18 | 3,800 | 3,810 | 3,705 | 3,720 | 1,096 |
| 2010/01/15 | 3,780 | 3,815 | 3,775 | 3,780 | 656 |
| 2010/01/14 | 3,820 | 3,820 | 3,700 | 3,785 | 1,220 |
| 2010/01/13 | 3,695 | 3,850 | 3,630 | 3,820 | 1,531 |
| 2010/01/12 | 3,750 | 3,760 | 3,600 | 3,670 | 1,463 |
| 2010/01/08 | 3,690 | 3,750 | 3,670 | 3,715 | 863 |
| 2010/01/07 | 3,715 | 3,805 | 3,700 | 3,760 | 447 |
| 2010/01/06 | 3,750 | 3,815 | 3,680 | 3,765 | 817 |
| 2010/01/05 | 3,800 | 3,900 | 3,660 | 3,715 | 1,561 |
| 2010/01/04 | 3,610 | 3,950 | 3,610 | 3,770 | 1,106 |