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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,824 | 2,875 | 2,821 | 2,875 | 574 |
| 2011/12/29 | 2,839 | 2,847 | 2,812 | 2,816 | 174 |
| 2011/12/28 | 2,840 | 2,914 | 2,812 | 2,838 | 589 |
| 2011/12/27 | 2,892 | 2,892 | 2,760 | 2,864 | 1,240 |
| 2011/12/26 | 2,867 | 2,890 | 2,843 | 2,860 | 455 |
| 2011/12/22 | 2,904 | 2,904 | 2,843 | 2,865 | 667 |
| 2011/12/21 | 2,900 | 2,901 | 2,850 | 2,865 | 621 |
| 2011/12/20 | 2,870 | 2,899 | 2,821 | 2,851 | 837 |
| 2011/12/19 | 2,921 | 2,994 | 2,880 | 2,920 | 1,088 |
| 2011/12/16 | 2,993 | 2,993 | 2,954 | 2,960 | 622 |
| 2011/12/15 | 2,962 | 2,989 | 2,952 | 2,952 | 911 |
| 2011/12/14 | 2,990 | 3,025 | 2,976 | 3,010 | 913 |
| 2011/12/13 | 3,025 | 3,040 | 2,995 | 3,030 | 1,425 |
| 2011/12/12 | 3,090 | 3,090 | 3,035 | 3,040 | 1,069 |
| 2011/12/09 | 3,070 | 3,085 | 3,040 | 3,040 | 1,235 |
| 2011/12/08 | 3,060 | 3,155 | 3,025 | 3,060 | 2,201 |
| 2011/12/07 | 3,065 | 3,125 | 3,030 | 3,060 | 1,870 |
| 2011/12/06 | 3,090 | 3,200 | 3,060 | 3,070 | 3,420 |
| 2011/12/05 | 3,160 | 3,190 | 3,015 | 3,030 | 2,035 |
| 2011/12/02 | 3,170 | 3,200 | 3,150 | 3,160 | 909 |
| 2011/12/01 | 3,365 | 3,365 | 3,100 | 3,170 | 2,222 |
| 2011/11/30 | 3,015 | 3,410 | 3,005 | 3,155 | 4,001 |
| 2011/11/29 | 3,080 | 3,080 | 2,960 | 2,960 | 2,611 |
| 2011/11/28 | 2,960 | 3,050 | 2,940 | 3,050 | 3,906 |
| 2011/11/25 | 3,185 | 3,185 | 3,100 | 3,100 | 1,288 |
| 2011/11/24 | 3,300 | 3,300 | 3,160 | 3,190 | 1,622 |
| 2011/11/22 | 3,380 | 3,430 | 3,315 | 3,375 | 2,366 |
| 2011/11/21 | 3,920 | 3,920 | 3,220 | 3,435 | 12,789 |
| 2011/11/18 | 3,925 | 3,990 | 3,850 | 3,920 | 2,939 |
| 2011/11/17 | 3,910 | 3,985 | 3,805 | 3,965 | 1,366 |
| 2011/11/16 | 3,765 | 3,935 | 3,760 | 3,910 | 2,202 |
| 2011/11/15 | 3,700 | 3,915 | 3,700 | 3,835 | 3,402 |
| 2011/11/14 | 4,175 | 4,175 | 3,850 | 3,860 | 3,042 |
| 2011/11/11 | 4,200 | 4,300 | 4,190 | 4,245 | 1,471 |
| 2011/11/10 | 4,120 | 4,190 | 4,120 | 4,190 | 1,355 |
| 2011/11/09 | 4,115 | 4,150 | 4,115 | 4,150 | 1,343 |
| 2011/11/08 | 4,085 | 4,130 | 4,025 | 4,125 | 1,291 |
| 2011/11/07 | 4,015 | 4,095 | 3,890 | 4,095 | 1,883 |
| 2011/11/04 | 4,015 | 4,100 | 4,015 | 4,100 | 754 |
| 2011/11/02 | 4,050 | 4,060 | 3,970 | 4,010 | 1,481 |
| 2011/11/01 | 4,170 | 4,195 | 4,050 | 4,110 | 1,763 |
| 2011/10/31 | 4,240 | 4,240 | 4,170 | 4,170 | 732 |
| 2011/10/28 | 4,280 | 4,290 | 4,115 | 4,250 | 1,770 |
| 2011/10/27 | 4,210 | 4,275 | 4,185 | 4,275 | 1,021 |
| 2011/10/26 | 4,220 | 4,295 | 4,110 | 4,275 | 2,002 |
| 2011/10/25 | 4,285 | 4,285 | 4,190 | 4,220 | 1,218 |
| 2011/10/24 | 4,210 | 4,295 | 4,180 | 4,265 | 1,128 |
| 2011/10/21 | 4,185 | 4,260 | 4,150 | 4,185 | 1,461 |
| 2011/10/20 | 4,350 | 4,390 | 4,185 | 4,250 | 3,016 |
| 2011/10/19 | 4,370 | 4,400 | 4,290 | 4,335 | 3,704 |
| 2011/10/18 | 4,375 | 4,510 | 4,275 | 4,415 | 5,637 |
| 2011/10/17 | 4,350 | 4,530 | 4,270 | 4,445 | 6,079 |
| 2011/10/14 | 3,995 | 4,350 | 3,940 | 4,310 | 4,413 |
| 2011/10/13 | 4,020 | 4,020 | 3,930 | 4,005 | 1,236 |
| 2011/10/12 | 3,990 | 4,010 | 3,910 | 4,000 | 2,183 |
| 2011/10/11 | 3,840 | 3,980 | 3,790 | 3,960 | 2,011 |
| 2011/10/07 | 3,775 | 3,820 | 3,735 | 3,800 | 1,695 |
| 2011/10/06 | 3,865 | 3,880 | 3,690 | 3,770 | 2,516 |
| 2011/10/05 | 3,965 | 3,965 | 3,650 | 3,655 | 2,596 |
| 2011/10/04 | 3,920 | 3,950 | 3,815 | 3,840 | 5,393 |
| 2011/10/03 | 3,540 | 4,080 | 3,480 | 3,990 | 13,398 |
| 2011/09/30 | 3,220 | 3,435 | 3,190 | 3,435 | 4,045 |
| 2011/09/29 | 3,095 | 3,245 | 3,065 | 3,220 | 2,074 |
| 2011/09/28 | 3,035 | 3,110 | 3,035 | 3,100 | 620 |
| 2011/09/27 | 3,000 | 3,040 | 2,975 | 3,030 | 4,021 |
| 2011/09/26 | 2,966 | 2,972 | 2,840 | 2,968 | 1,172 |
| 2011/09/22 | 3,005 | 3,025 | 2,980 | 3,015 | 1,092 |
| 2011/09/21 | 3,095 | 3,095 | 3,030 | 3,035 | 493 |
| 2011/09/20 | 3,105 | 3,140 | 3,080 | 3,085 | 799 |
| 2011/09/16 | 3,175 | 3,205 | 3,100 | 3,180 | 1,288 |
| 2011/09/15 | 3,160 | 3,185 | 3,125 | 3,170 | 658 |
| 2011/09/14 | 3,095 | 3,200 | 3,085 | 3,110 | 839 |
| 2011/09/13 | 3,030 | 3,210 | 3,015 | 3,065 | 1,180 |
| 2011/09/12 | 3,000 | 3,030 | 2,951 | 3,000 | 799 |
| 2011/09/09 | 3,010 | 3,095 | 3,000 | 3,030 | 1,209 |
| 2011/09/08 | 3,080 | 3,125 | 3,025 | 3,065 | 478 |
| 2011/09/07 | 3,115 | 3,115 | 3,040 | 3,080 | 396 |
| 2011/09/06 | 3,090 | 3,240 | 3,050 | 3,140 | 741 |
| 2011/09/05 | 3,150 | 3,155 | 3,105 | 3,150 | 387 |
| 2011/09/02 | 3,155 | 3,200 | 3,055 | 3,200 | 492 |
| 2011/09/01 | 3,205 | 3,235 | 3,145 | 3,225 | 775 |
| 2011/08/31 | 3,225 | 3,365 | 3,010 | 3,180 | 2,195 |
| 2011/08/30 | 3,150 | 3,295 | 3,120 | 3,285 | 1,511 |
| 2011/08/29 | 3,075 | 3,095 | 2,970 | 3,095 | 527 |
| 2011/08/26 | 3,020 | 3,080 | 2,995 | 3,075 | 538 |
| 2011/08/25 | 3,055 | 3,095 | 3,025 | 3,080 | 633 |
| 2011/08/24 | 3,015 | 3,080 | 3,010 | 3,010 | 1,001 |
| 2011/08/23 | 3,035 | 3,105 | 2,963 | 3,010 | 1,149 |
| 2011/08/22 | 3,260 | 3,280 | 3,105 | 3,105 | 838 |
| 2011/08/19 | 3,360 | 3,410 | 3,270 | 3,295 | 1,799 |
| 2011/08/18 | 3,465 | 3,470 | 3,375 | 3,435 | 1,373 |
| 2011/08/17 | 3,475 | 3,495 | 3,325 | 3,495 | 3,272 |
| 2011/08/16 | 3,150 | 3,510 | 3,115 | 3,490 | 8,161 |
| 2011/08/15 | 2,915 | 3,040 | 2,915 | 3,030 | 490 |
| 2011/08/12 | 2,970 | 2,978 | 2,917 | 2,919 | 456 |
| 2011/08/11 | 2,920 | 2,999 | 2,900 | 2,952 | 644 |
| 2011/08/10 | 3,000 | 3,005 | 2,945 | 2,945 | 703 |
| 2011/08/09 | 2,900 | 2,960 | 2,796 | 2,933 | 2,291 |
| 2011/08/08 | 3,130 | 3,195 | 2,960 | 2,982 | 1,903 |
| 2011/08/05 | 2,995 | 3,200 | 2,980 | 3,200 | 1,507 |
| 2011/08/04 | 3,100 | 3,250 | 3,045 | 3,160 | 951 |
| 2011/08/03 | 3,050 | 3,200 | 2,990 | 3,095 | 2,482 |
| 2011/08/02 | 3,260 | 3,265 | 3,130 | 3,150 | 1,409 |
| 2011/08/01 | 3,200 | 3,270 | 3,195 | 3,270 | 917 |
| 2011/07/29 | 3,360 | 3,365 | 3,210 | 3,215 | 1,729 |
| 2011/07/28 | 3,350 | 3,450 | 3,320 | 3,430 | 896 |
| 2011/07/27 | 3,480 | 3,480 | 3,400 | 3,405 | 1,355 |
| 2011/07/26 | 3,420 | 3,425 | 3,390 | 3,420 | 606 |
| 2011/07/25 | 3,405 | 3,425 | 3,390 | 3,400 | 676 |
| 2011/07/22 | 3,550 | 3,550 | 3,390 | 3,430 | 1,221 |
| 2011/07/21 | 3,390 | 3,480 | 3,390 | 3,425 | 1,003 |
| 2011/07/20 | 3,465 | 3,465 | 3,410 | 3,410 | 851 |
| 2011/07/19 | 3,495 | 3,515 | 3,405 | 3,475 | 1,951 |
| 2011/07/15 | 3,520 | 3,575 | 3,470 | 3,505 | 1,940 |
| 2011/07/14 | 3,490 | 3,540 | 3,470 | 3,500 | 1,408 |
| 2011/07/13 | 3,495 | 3,535 | 3,470 | 3,490 | 1,316 |
| 2011/07/12 | 3,535 | 3,570 | 3,515 | 3,535 | 1,652 |
| 2011/07/11 | 3,625 | 3,725 | 3,485 | 3,575 | 7,756 |
| 2011/07/08 | 3,710 | 3,830 | 3,535 | 3,790 | 2,475 |
| 2011/07/07 | 3,775 | 3,820 | 3,560 | 3,660 | 5,112 |
| 2011/07/06 | 4,000 | 4,000 | 3,720 | 3,845 | 3,264 |
| 2011/07/05 | 4,015 | 4,090 | 4,010 | 4,020 | 965 |
| 2011/07/04 | 4,120 | 4,120 | 4,005 | 4,075 | 2,054 |
| 2011/07/01 | 4,070 | 4,125 | 4,070 | 4,090 | 1,463 |
| 2011/06/30 | 4,065 | 4,105 | 4,030 | 4,105 | 1,276 |
| 2011/06/29 | 4,090 | 4,110 | 4,040 | 4,070 | 1,114 |
| 2011/06/28 | 4,140 | 4,140 | 4,060 | 4,090 | 874 |
| 2011/06/27 | 4,180 | 4,180 | 4,050 | 4,080 | 1,795 |
| 2011/06/24 | 4,100 | 4,190 | 4,010 | 4,185 | 3,065 |
| 2011/06/23 | 4,125 | 4,200 | 4,000 | 4,060 | 3,502 |
| 2011/06/22 | 4,500 | 4,500 | 4,160 | 4,195 | 3,322 |
| 2011/06/21 | 4,105 | 4,235 | 4,100 | 4,145 | 2,684 |
| 2011/06/20 | 4,055 | 4,320 | 4,050 | 4,215 | 2,216 |
| 2011/06/17 | 4,550 | 4,550 | 4,240 | 4,265 | 2,284 |
| 2011/06/16 | 4,460 | 4,640 | 4,350 | 4,500 | 3,593 |
| 2011/06/15 | 4,570 | 4,700 | 4,250 | 4,440 | 10,507 |
| 2011/06/14 | 4,000 | 4,710 | 4,000 | 4,710 | 15,541 |
| 2011/06/13 | 4,030 | 4,140 | 3,930 | 4,010 | 5,704 |
| 2011/06/10 | 4,195 | 4,350 | 4,030 | 4,200 | 10,196 |
| 2011/06/09 | 4,225 | 4,375 | 4,040 | 4,070 | 13,972 |
| 2011/06/08 | 5,200 | 5,220 | 4,310 | 4,435 | 27,038 |
| 2011/06/07 | 5,200 | 5,200 | 4,800 | 5,200 | 26,229 |
| 2011/06/06 | 4,075 | 4,495 | 4,050 | 4,495 | 16,298 |
| 2011/06/03 | 3,450 | 4,050 | 3,410 | 3,795 | 9,741 |
| 2011/06/02 | 3,450 | 3,585 | 3,380 | 3,470 | 3,589 |
| 2011/06/01 | 3,540 | 3,645 | 3,365 | 3,510 | 9,691 |
| 2011/05/31 | 3,200 | 3,480 | 3,000 | 3,400 | 13,531 |
| 2011/05/30 | 3,220 | 3,610 | 3,160 | 3,270 | 17,260 |
| 2011/05/27 | 3,385 | 3,690 | 3,200 | 3,350 | 37,670 |
| 2011/05/26 | 3,050 | 3,445 | 3,000 | 3,385 | 29,735 |
| 2011/05/25 | 2,710 | 2,985 | 2,710 | 2,949 | 5,597 |
| 2011/05/24 | 2,700 | 2,720 | 2,602 | 2,710 | 1,848 |
| 2011/05/23 | 2,620 | 2,700 | 2,570 | 2,699 | 2,328 |
| 2011/05/20 | 2,499 | 2,750 | 2,498 | 2,590 | 3,617 |
| 2011/05/19 | 2,550 | 2,555 | 2,455 | 2,475 | 1,796 |
| 2011/05/18 | 2,320 | 2,585 | 2,254 | 2,542 | 4,039 |
| 2011/05/17 | 2,345 | 2,400 | 2,342 | 2,370 | 2,368 |
| 2011/05/16 | 2,450 | 2,500 | 2,360 | 2,445 | 8,264 |
| 2011/05/13 | 2,084 | 2,500 | 2,084 | 2,250 | 4,064 |
| 2011/05/12 | 2,156 | 2,156 | 2,032 | 2,069 | 504 |
| 2011/05/11 | 2,117 | 2,150 | 2,090 | 2,119 | 518 |
| 2011/05/10 | 2,108 | 2,150 | 2,057 | 2,118 | 193 |
| 2011/05/09 | 2,165 | 2,165 | 2,049 | 2,098 | 451 |
| 2011/05/06 | 2,100 | 2,169 | 2,096 | 2,165 | 754 |
| 2011/05/02 | 2,080 | 2,100 | 2,050 | 2,085 | 800 |
| 2011/04/28 | 2,037 | 2,068 | 2,037 | 2,052 | 405 |
| 2011/04/27 | 2,066 | 2,085 | 2,016 | 2,035 | 490 |
| 2011/04/26 | 2,032 | 2,082 | 1,999 | 2,049 | 355 |
| 2011/04/25 | 2,050 | 2,098 | 2,035 | 2,042 | 197 |
| 2011/04/22 | 2,077 | 2,077 | 2,035 | 2,065 | 329 |
| 2011/04/21 | 2,095 | 2,095 | 2,038 | 2,040 | 215 |
| 2011/04/20 | 2,027 | 2,085 | 2,027 | 2,070 | 606 |
| 2011/04/19 | 2,002 | 2,020 | 2,002 | 2,020 | 398 |
| 2011/04/18 | 2,003 | 2,012 | 2,002 | 2,011 | 743 |
| 2011/04/15 | 2,010 | 2,010 | 2,001 | 2,003 | 308 |
| 2011/04/14 | 2,000 | 2,010 | 2,000 | 2,001 | 325 |
| 2011/04/13 | 1,996 | 2,017 | 1,996 | 2,000 | 248 |
| 2011/04/12 | 2,010 | 2,019 | 2,000 | 2,001 | 307 |
| 2011/04/11 | 2,000 | 2,048 | 1,999 | 2,017 | 517 |
| 2011/04/08 | 1,997 | 2,017 | 1,996 | 2,002 | 440 |
| 2011/04/07 | 2,005 | 2,019 | 1,983 | 1,999 | 559 |
| 2011/04/06 | 2,017 | 2,025 | 1,998 | 1,998 | 498 |
| 2011/04/05 | 2,020 | 2,028 | 1,980 | 2,007 | 463 |
| 2011/04/04 | 2,035 | 2,090 | 2,000 | 2,006 | 205 |
| 2011/04/01 | 2,050 | 2,063 | 2,030 | 2,035 | 353 |
| 2011/03/31 | 2,040 | 2,068 | 2,000 | 2,068 | 472 |
| 2011/03/30 | 2,003 | 2,040 | 1,999 | 2,040 | 732 |
| 2011/03/29 | 2,004 | 2,075 | 1,919 | 2,029 | 1,357 |
| 2011/03/28 | 2,027 | 2,046 | 1,977 | 2,046 | 1,071 |
| 2011/03/25 | 2,025 | 2,025 | 1,986 | 2,003 | 860 |
| 2011/03/24 | 2,007 | 2,080 | 2,002 | 2,006 | 471 |
| 2011/03/23 | 2,022 | 2,090 | 2,001 | 2,027 | 422 |
| 2011/03/22 | 2,035 | 2,150 | 2,001 | 2,055 | 1,113 |
| 2011/03/18 | 1,920 | 2,000 | 1,900 | 1,994 | 878 |
| 2011/03/17 | 1,680 | 1,895 | 1,680 | 1,880 | 1,974 |
| 2011/03/16 | 1,686 | 1,809 | 1,601 | 1,720 | 1,989 |
| 2011/03/15 | 1,884 | 1,950 | 1,491 | 1,680 | 4,860 |
| 2011/03/14 | 1,810 | 2,190 | 1,810 | 1,884 | 2,685 |
| 2011/03/11 | 2,326 | 2,344 | 2,310 | 2,310 | 1,475 |
| 2011/03/10 | 2,324 | 2,349 | 2,315 | 2,326 | 841 |
| 2011/03/09 | 2,320 | 2,368 | 2,314 | 2,314 | 408 |
| 2011/03/08 | 2,354 | 2,380 | 2,300 | 2,319 | 576 |
| 2011/03/07 | 2,360 | 2,382 | 2,350 | 2,354 | 361 |
| 2011/03/04 | 2,370 | 2,385 | 2,360 | 2,360 | 383 |
| 2011/03/03 | 2,349 | 2,389 | 2,349 | 2,369 | 328 |
| 2011/03/02 | 2,400 | 2,400 | 2,345 | 2,347 | 861 |
| 2011/03/01 | 2,398 | 2,417 | 2,381 | 2,381 | 622 |
| 2011/02/28 | 2,428 | 2,428 | 2,365 | 2,388 | 378 |
| 2011/02/25 | 2,313 | 2,429 | 2,300 | 2,398 | 2,307 |
| 2011/02/24 | 2,310 | 2,392 | 2,307 | 2,320 | 1,247 |
| 2011/02/23 | 2,385 | 2,400 | 2,350 | 2,350 | 1,139 |
| 2011/02/22 | 2,368 | 2,514 | 2,354 | 2,449 | 2,807 |
| 2011/02/21 | 2,382 | 2,430 | 2,350 | 2,418 | 1,244 |
| 2011/02/18 | 2,370 | 2,382 | 2,357 | 2,360 | 454 |
| 2011/02/17 | 2,362 | 2,385 | 2,358 | 2,385 | 621 |
| 2011/02/16 | 2,390 | 2,390 | 2,360 | 2,360 | 525 |
| 2011/02/15 | 2,365 | 2,380 | 2,355 | 2,363 | 821 |
| 2011/02/14 | 2,398 | 2,398 | 2,376 | 2,377 | 413 |
| 2011/02/10 | 2,365 | 2,400 | 2,353 | 2,398 | 367 |
| 2011/02/09 | 2,389 | 2,426 | 2,351 | 2,390 | 600 |
| 2011/02/08 | 2,400 | 2,460 | 2,391 | 2,391 | 552 |
| 2011/02/07 | 2,400 | 2,484 | 2,391 | 2,420 | 1,179 |
| 2011/02/04 | 2,400 | 2,420 | 2,390 | 2,390 | 450 |
| 2011/02/03 | 2,410 | 2,425 | 2,364 | 2,420 | 736 |
| 2011/02/02 | 2,410 | 2,410 | 2,361 | 2,380 | 713 |
| 2011/02/01 | 2,361 | 2,366 | 2,350 | 2,360 | 527 |
| 2011/01/31 | 2,307 | 2,414 | 2,307 | 2,361 | 1,569 |
| 2011/01/28 | 2,471 | 2,502 | 2,380 | 2,457 | 1,474 |
| 2011/01/27 | 2,380 | 2,540 | 2,379 | 2,521 | 3,160 |
| 2011/01/26 | 2,370 | 2,375 | 2,341 | 2,358 | 360 |
| 2011/01/25 | 2,309 | 2,380 | 2,309 | 2,375 | 703 |
| 2011/01/24 | 2,392 | 2,392 | 2,295 | 2,350 | 2,484 |
| 2011/01/21 | 2,450 | 2,495 | 2,390 | 2,391 | 1,073 |
| 2011/01/20 | 2,474 | 2,508 | 2,450 | 2,450 | 1,026 |
| 2011/01/19 | 2,502 | 2,527 | 2,427 | 2,525 | 1,507 |
| 2011/01/18 | 2,535 | 2,535 | 2,455 | 2,529 | 919 |
| 2011/01/17 | 2,528 | 2,638 | 2,500 | 2,528 | 1,738 |
| 2011/01/14 | 2,514 | 2,530 | 2,491 | 2,519 | 859 |
| 2011/01/13 | 2,500 | 2,514 | 2,475 | 2,509 | 926 |
| 2011/01/12 | 2,533 | 2,533 | 2,440 | 2,487 | 1,757 |
| 2011/01/11 | 2,504 | 2,544 | 2,443 | 2,493 | 2,602 |
| 2011/01/07 | 2,470 | 2,695 | 2,469 | 2,514 | 6,522 |
| 2011/01/06 | 2,398 | 2,455 | 2,390 | 2,429 | 1,851 |
| 2011/01/05 | 2,352 | 2,370 | 2,320 | 2,366 | 1,202 |
| 2011/01/04 | 2,301 | 2,359 | 2,298 | 2,353 | 1,652 |