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 |
|---|---|---|---|---|---|
| 2013/12/30 | 996 | 1,035 | 968 | 1,016 | 57,600 |
| 2013/12/27 | 988 | 1,005 | 980 | 996 | 26,400 |
| 2013/12/26 | 950 | 1,029 | 946 | 991 | 78,100 |
| 2013/12/25 | 913 | 950 | 905 | 918 | 51,400 |
| 2013/12/24 | 980 | 984 | 922 | 923 | 75,200 |
| 2013/12/20 | 990 | 1,017 | 970 | 981 | 39,800 |
| 2013/12/19 | 980 | 1,019 | 974 | 1,011 | 52,200 |
| 2013/12/18 | 951 | 983 | 950 | 978 | 43,800 |
| 2013/12/17 | 955 | 975 | 950 | 956 | 24,600 |
| 2013/12/16 | 1,020 | 1,020 | 960 | 962 | 50,300 |
| 2013/12/13 | 1,030 | 1,039 | 1,015 | 1,027 | 34,400 |
| 2013/12/12 | 1,032 | 1,066 | 1,031 | 1,046 | 29,800 |
| 2013/12/11 | 1,064 | 1,095 | 1,050 | 1,052 | 30,200 |
| 2013/12/10 | 1,081 | 1,090 | 1,050 | 1,068 | 25,600 |
| 2013/12/09 | 1,090 | 1,106 | 1,031 | 1,090 | 64,700 |
| 2013/12/06 | 1,118 | 1,134 | 1,098 | 1,106 | 40,300 |
| 2013/12/05 | 1,093 | 1,162 | 1,088 | 1,103 | 68,300 |
| 2013/12/04 | 1,100 | 1,112 | 1,081 | 1,104 | 34,400 |
| 2013/12/03 | 1,136 | 1,136 | 1,101 | 1,108 | 34,400 |
| 2013/12/02 | 1,110 | 1,130 | 1,089 | 1,124 | 41,400 |
| 2013/11/29 | 1,091 | 1,145 | 1,081 | 1,125 | 96,500 |
| 2013/11/28 | 1,086 | 1,095 | 1,050 | 1,071 | 83,600 |
| 2013/11/27 | 1,160 | 1,185 | 1,020 | 1,078 | 161,600 |
| 2013/11/26 | 1,148 | 1,186 | 1,132 | 1,166 | 52,800 |
| 2013/11/25 | 1,152 | 1,159 | 1,137 | 1,150 | 29,800 |
| 2013/11/22 | 1,210 | 1,224 | 1,082 | 1,147 | 151,600 |
| 2013/11/21 | 1,150 | 1,280 | 1,150 | 1,210 | 382,500 |
| 2013/11/20 | 1,153 | 1,182 | 1,110 | 1,149 | 161,600 |
| 2013/11/19 | 1,100 | 1,219 | 1,100 | 1,159 | 405,900 |
| 2013/11/18 | 1,078 | 1,124 | 1,070 | 1,077 | 62,700 |
| 2013/11/15 | 1,051 | 1,079 | 1,051 | 1,077 | 29,200 |
| 2013/11/14 | 1,022 | 1,080 | 1,022 | 1,056 | 62,200 |
| 2013/11/13 | 1,081 | 1,082 | 1,011 | 1,041 | 51,600 |
| 2013/11/12 | 1,009 | 1,090 | 1,003 | 1,081 | 91,200 |
| 2013/11/11 | 1,123 | 1,125 | 1,045 | 1,050 | 69,700 |
| 2013/11/08 | 1,110 | 1,137 | 1,080 | 1,123 | 68,900 |
| 2013/11/07 | 1,132 | 1,246 | 1,118 | 1,146 | 149,900 |
| 2013/11/06 | 1,110 | 1,150 | 1,080 | 1,139 | 85,200 |
| 2013/11/05 | 1,136 | 1,208 | 1,080 | 1,125 | 220,900 |
| 2013/11/01 | 1,290 | 1,357 | 1,081 | 1,133 | 660,600 |
| 2013/10/31 | 1,247 | 1,510 | 1,156 | 1,251 | 1,162,300 |
| 2013/10/30 | 1,380 | 1,400 | 1,185 | 1,210 | 939,900 |
| 2013/10/29 | 1,380 | 1,380 | 1,380 | 1,380 | 128,700 |
| 2013/10/28 | 1,080 | 1,080 | 1,080 | 1,080 | 48,200 |
| 2013/10/25 | 952 | 959 | 925 | 930 | 20,600 |
| 2013/10/24 | 932 | 950 | 929 | 944 | 11,800 |
| 2013/10/23 | 969 | 969 | 929 | 945 | 25,900 |
| 2013/10/22 | 956 | 964 | 944 | 959 | 14,700 |
| 2013/10/21 | 921 | 962 | 921 | 951 | 22,900 |
| 2013/10/18 | 901 | 925 | 901 | 921 | 15,100 |
| 2013/10/17 | 911 | 924 | 900 | 913 | 16,300 |
| 2013/10/16 | 922 | 924 | 910 | 911 | 8,400 |
| 2013/10/15 | 931 | 935 | 902 | 931 | 10,800 |
| 2013/10/11 | 963 | 963 | 910 | 928 | 24,000 |
| 2013/10/10 | 945 | 969 | 930 | 944 | 18,100 |
| 2013/10/09 | 920 | 947 | 915 | 941 | 30,900 |
| 2013/10/08 | 971 | 971 | 880 | 941 | 94,300 |
| 2013/10/07 | 1,049 | 1,050 | 972 | 972 | 68,200 |
| 2013/10/04 | 1,032 | 1,057 | 1,000 | 1,057 | 66,200 |
| 2013/10/03 | 1,022 | 1,045 | 990 | 1,045 | 116,000 |
| 2013/10/02 | 953 | 1,070 | 945 | 1,045 | 399,900 |
| 2013/10/01 | 909 | 945 | 909 | 938 | 43,400 |
| 2013/09/30 | 920 | 925 | 896 | 904 | 13,400 |
| 2013/09/27 | 910 | 920 | 862 | 905 | 31,800 |
| 2013/09/26 | 795 | 925 | 773 | 910 | 20,600 |
| 2013/09/26 | 1 -> 10.00 分割 | ||||
| 2013/09/25 | 7,690 | 8,000 | 7,690 | 7,970 | 2,646 |
| 2013/09/24 | 7,790 | 8,050 | 7,760 | 7,990 | 2,917 |
| 2013/09/20 | 7,900 | 8,000 | 7,900 | 7,980 | 1,495 |
| 2013/09/19 | 7,970 | 7,970 | 7,700 | 7,900 | 1,976 |
| 2013/09/18 | 7,800 | 8,030 | 7,770 | 7,930 | 1,215 |
| 2013/09/17 | 8,060 | 8,130 | 7,950 | 8,010 | 882 |
| 2013/09/13 | 8,010 | 8,180 | 8,000 | 8,060 | 1,740 |
| 2013/09/12 | 7,960 | 8,170 | 7,920 | 8,150 | 980 |
| 2013/09/11 | 8,010 | 8,240 | 7,900 | 8,150 | 1,844 |
| 2013/09/10 | 8,210 | 8,220 | 7,850 | 8,150 | 1,699 |
| 2013/09/09 | 8,000 | 8,350 | 8,000 | 8,200 | 2,902 |
| 2013/09/06 | 8,060 | 8,060 | 7,720 | 7,890 | 750 |
| 2013/09/05 | 8,060 | 8,140 | 8,000 | 8,050 | 1,939 |
| 2013/09/04 | 7,550 | 7,950 | 7,450 | 7,900 | 3,670 |
| 2013/09/03 | 7,460 | 7,500 | 7,310 | 7,490 | 967 |
| 2013/09/02 | 7,410 | 7,450 | 7,260 | 7,380 | 667 |
| 2013/08/30 | 7,350 | 7,350 | 7,010 | 7,330 | 1,083 |
| 2013/08/29 | 7,160 | 7,390 | 7,000 | 7,330 | 1,425 |
| 2013/08/28 | 7,280 | 7,380 | 7,120 | 7,340 | 1,392 |
| 2013/08/27 | 7,350 | 7,440 | 7,200 | 7,390 | 746 |
| 2013/08/26 | 7,120 | 7,400 | 7,120 | 7,340 | 1,395 |
| 2013/08/23 | 7,080 | 7,260 | 7,080 | 7,120 | 894 |
| 2013/08/22 | 7,360 | 7,400 | 7,020 | 7,130 | 1,607 |
| 2013/08/21 | 7,830 | 7,830 | 7,330 | 7,420 | 1,739 |
| 2013/08/20 | 7,860 | 7,980 | 7,750 | 7,750 | 1,168 |
| 2013/08/19 | 7,570 | 7,800 | 7,570 | 7,780 | 1,022 |
| 2013/08/16 | 7,340 | 7,690 | 7,340 | 7,560 | 1,447 |
| 2013/08/15 | 7,370 | 7,590 | 7,340 | 7,370 | 1,339 |
| 2013/08/14 | 7,390 | 7,500 | 7,360 | 7,420 | 2,463 |
| 2013/08/13 | 7,800 | 7,830 | 7,310 | 7,390 | 3,771 |
| 2013/08/12 | 7,820 | 8,090 | 7,800 | 7,840 | 1,920 |
| 2013/08/09 | 8,140 | 8,190 | 8,030 | 8,060 | 1,241 |
| 2013/08/08 | 8,250 | 8,320 | 8,100 | 8,120 | 842 |
| 2013/08/07 | 8,590 | 8,590 | 8,310 | 8,320 | 1,430 |
| 2013/08/06 | 8,250 | 8,440 | 8,170 | 8,330 | 1,128 |
| 2013/08/05 | 8,440 | 8,480 | 8,300 | 8,400 | 863 |
| 2013/08/02 | 8,000 | 8,470 | 8,000 | 8,410 | 2,331 |
| 2013/08/01 | 8,020 | 8,200 | 7,900 | 8,120 | 2,131 |
| 2013/07/31 | 8,330 | 8,450 | 8,190 | 8,200 | 1,931 |
| 2013/07/30 | 8,100 | 8,690 | 8,100 | 8,610 | 1,368 |
| 2013/07/29 | 8,940 | 8,940 | 8,200 | 8,230 | 3,509 |
| 2013/07/26 | 8,960 | 9,100 | 8,700 | 8,810 | 2,356 |
| 2013/07/25 | 9,320 | 9,320 | 8,750 | 8,860 | 2,415 |
| 2013/07/24 | 8,770 | 9,200 | 8,600 | 9,020 | 3,711 |
| 2013/07/23 | 8,750 | 9,020 | 8,720 | 8,810 | 3,821 |
| 2013/07/22 | 9,390 | 9,390 | 9,160 | 9,170 | 1,573 |
| 2013/07/19 | 9,610 | 9,610 | 9,250 | 9,320 | 2,325 |
| 2013/07/18 | 9,460 | 9,620 | 9,250 | 9,460 | 3,982 |
| 2013/07/17 | 9,230 | 9,490 | 9,000 | 9,460 | 4,155 |
| 2013/07/16 | 9,490 | 9,490 | 8,950 | 9,130 | 3,652 |
| 2013/07/12 | 9,790 | 9,790 | 9,270 | 9,440 | 3,372 |
| 2013/07/11 | 9,460 | 9,790 | 9,380 | 9,640 | 4,209 |
| 2013/07/10 | 9,830 | 9,990 | 9,530 | 9,620 | 4,836 |
| 2013/07/09 | 9,880 | 10,380 | 9,620 | 9,970 | 7,813 |
| 2013/07/08 | 9,700 | 10,820 | 9,520 | 9,830 | 21,817 |
| 2013/07/05 | 9,590 | 9,820 | 9,300 | 9,450 | 4,254 |
| 2013/07/04 | 9,020 | 9,700 | 9,020 | 9,500 | 7,268 |
| 2013/07/03 | 8,950 | 9,130 | 8,700 | 9,100 | 5,293 |
| 2013/07/02 | 8,900 | 8,990 | 8,770 | 8,880 | 4,637 |
| 2013/07/01 | 7,800 | 8,890 | 7,800 | 8,760 | 7,133 |
| 2013/06/28 | 7,120 | 7,990 | 7,120 | 7,990 | 9,436 |
| 2013/06/27 | 7,920 | 7,920 | 7,200 | 7,720 | 3,789 |
| 2013/06/26 | 8,280 | 8,500 | 7,500 | 7,610 | 8,291 |
| 2013/06/25 | 8,600 | 8,680 | 8,300 | 8,430 | 3,785 |
| 2013/06/24 | 8,850 | 9,010 | 8,650 | 8,680 | 3,035 |
| 2013/06/21 | 8,810 | 8,980 | 8,680 | 8,930 | 4,879 |
| 2013/06/20 | 8,910 | 9,250 | 8,900 | 9,070 | 3,679 |
| 2013/06/19 | 9,770 | 9,770 | 8,800 | 8,950 | 7,897 |
| 2013/06/18 | 9,180 | 9,500 | 9,180 | 9,210 | 4,458 |
| 2013/06/17 | 9,150 | 9,150 | 8,960 | 9,120 | 4,263 |
| 2013/06/14 | 9,140 | 9,330 | 8,900 | 8,930 | 7,394 |
| 2013/06/13 | 9,050 | 9,350 | 8,900 | 8,990 | 7,549 |
| 2013/06/12 | 9,050 | 9,590 | 8,810 | 9,500 | 7,926 |
| 2013/06/11 | 9,240 | 9,380 | 8,940 | 9,000 | 9,414 |
| 2013/06/10 | 10,000 | 10,100 | 9,320 | 9,500 | 10,282 |
| 2013/06/07 | 8,970 | 9,200 | 8,100 | 8,850 | 16,119 |
| 2013/06/06 | 10,200 | 11,200 | 9,270 | 9,390 | 15,396 |
| 2013/06/05 | 10,410 | 13,190 | 10,400 | 11,350 | 38,731 |
| 2013/06/04 | 10,410 | 10,710 | 9,650 | 10,260 | 10,382 |
| 2013/06/03 | 11,050 | 11,340 | 10,810 | 10,810 | 8,184 |
| 2013/05/31 | 12,180 | 12,350 | 11,010 | 11,350 | 12,414 |
| 2013/05/30 | 12,300 | 12,400 | 11,400 | 12,130 | 18,037 |
| 2013/05/29 | 13,000 | 13,490 | 12,130 | 13,000 | 46,860 |
| 2013/05/28 | 11,280 | 13,580 | 11,150 | 12,110 | 87,767 |
| 2013/05/27 | 9,640 | 10,680 | 9,450 | 10,680 | 37,473 |
| 2013/05/24 | 9,300 | 9,970 | 8,710 | 9,180 | 10,902 |
| 2013/05/23 | 10,000 | 10,430 | 9,000 | 9,040 | 16,388 |
| 2013/05/22 | 9,900 | 10,740 | 9,760 | 10,070 | 11,464 |
| 2013/05/21 | 11,020 | 11,800 | 10,300 | 10,630 | 12,670 |
| 2013/05/20 | 10,990 | 11,370 | 10,850 | 11,000 | 12,045 |
| 2013/05/17 | 10,900 | 11,650 | 10,240 | 11,330 | 15,134 |
| 2013/05/16 | 11,500 | 12,000 | 9,000 | 10,580 | 26,869 |
| 2013/05/15 | 12,990 | 13,230 | 11,490 | 11,490 | 27,264 |
| 2013/05/14 | 14,440 | 14,600 | 13,830 | 14,490 | 16,535 |
| 2013/05/13 | 14,260 | 14,610 | 13,340 | 13,420 | 14,950 |
| 2013/05/10 | 14,530 | 15,400 | 14,090 | 14,350 | 14,757 |
| 2013/05/09 | 15,540 | 16,730 | 14,510 | 14,530 | 27,336 |
| 2013/05/08 | 16,080 | 16,400 | 14,500 | 15,210 | 33,624 |
| 2013/05/07 | 17,000 | 17,190 | 15,900 | 16,480 | 59,401 |
| 2013/05/02 | 14,320 | 17,500 | 14,300 | 16,490 | 112,189 |
| 2013/05/01 | 15,100 | 16,300 | 14,040 | 15,020 | 215,508 |
| 2013/04/30 | 10,000 | 13,300 | 9,600 | 13,300 | 94,429 |
| 2013/04/26 | 11,020 | 11,300 | 9,810 | 10,300 | 42,579 |
| 2013/04/25 | 11,380 | 13,080 | 10,250 | 11,200 | 142,681 |
| 2013/04/24 | 9,750 | 10,080 | 9,320 | 10,080 | 66,309 |
| 2013/04/23 | 7,950 | 8,580 | 7,510 | 8,580 | 94,335 |
| 2013/04/22 | 6,480 | 7,080 | 6,430 | 7,080 | 23,669 |
| 2013/04/19 | 5,910 | 6,170 | 5,870 | 6,080 | 5,735 |
| 2013/04/18 | 5,910 | 5,980 | 5,890 | 5,890 | 2,662 |
| 2013/04/17 | 5,910 | 5,960 | 5,820 | 5,900 | 1,970 |
| 2013/04/16 | 5,690 | 5,950 | 5,690 | 5,870 | 3,684 |
| 2013/04/15 | 5,860 | 5,980 | 5,800 | 5,910 | 2,268 |
| 2013/04/12 | 5,930 | 6,000 | 5,860 | 5,900 | 2,529 |
| 2013/04/11 | 5,950 | 6,020 | 5,890 | 5,940 | 1,604 |
| 2013/04/10 | 5,980 | 6,070 | 5,900 | 5,950 | 1,419 |
| 2013/04/09 | 6,010 | 6,050 | 5,880 | 5,890 | 2,426 |
| 2013/04/08 | 6,040 | 6,190 | 6,010 | 6,050 | 2,260 |
| 2013/04/05 | 6,100 | 6,180 | 6,000 | 6,040 | 2,560 |
| 2013/04/04 | 5,890 | 5,930 | 5,700 | 5,880 | 2,600 |
| 2013/04/03 | 5,800 | 5,990 | 5,800 | 5,930 | 2,881 |
| 2013/04/02 | 5,430 | 6,000 | 5,300 | 5,600 | 3,021 |
| 2013/04/01 | 5,990 | 6,000 | 5,540 | 5,580 | 3,628 |
| 2013/03/29 | 6,290 | 6,290 | 6,000 | 6,000 | 2,142 |
| 2013/03/28 | 6,200 | 6,330 | 6,120 | 6,210 | 3,038 |
| 2013/03/27 | 6,080 | 6,200 | 6,000 | 6,150 | 1,785 |
| 2013/03/26 | 5,840 | 6,060 | 5,840 | 6,000 | 1,510 |
| 2013/03/25 | 6,040 | 6,080 | 5,850 | 5,890 | 2,498 |
| 2013/03/22 | 6,040 | 6,100 | 5,970 | 6,020 | 3,489 |
| 2013/03/21 | 6,140 | 6,140 | 6,000 | 6,060 | 2,096 |
| 2013/03/19 | 6,020 | 6,080 | 5,950 | 6,050 | 2,035 |
| 2013/03/18 | 6,160 | 6,220 | 6,000 | 6,070 | 1,467 |
| 2013/03/15 | 6,250 | 6,250 | 6,030 | 6,200 | 1,855 |
| 2013/03/14 | 6,120 | 6,290 | 6,020 | 6,110 | 3,012 |
| 2013/03/13 | 6,170 | 6,240 | 5,850 | 6,210 | 4,231 |
| 2013/03/12 | 6,280 | 6,320 | 6,070 | 6,200 | 4,404 |
| 2013/03/11 | 6,530 | 6,560 | 6,260 | 6,320 | 4,237 |
| 2013/03/08 | 6,490 | 6,700 | 6,370 | 6,530 | 7,432 |
| 2013/03/07 | 6,530 | 6,630 | 6,410 | 6,450 | 2,734 |
| 2013/03/06 | 6,700 | 6,700 | 6,410 | 6,630 | 5,137 |
| 2013/03/05 | 6,640 | 6,690 | 6,340 | 6,490 | 4,585 |
| 2013/03/04 | 6,890 | 6,890 | 6,550 | 6,610 | 7,219 |
| 2013/03/01 | 6,500 | 6,800 | 6,400 | 6,520 | 14,537 |
| 2013/02/28 | 6,420 | 6,490 | 6,200 | 6,300 | 4,285 |
| 2013/02/27 | 6,220 | 6,450 | 6,020 | 6,310 | 8,646 |
| 2013/02/26 | 5,980 | 6,180 | 5,920 | 5,980 | 3,936 |
| 2013/02/25 | 5,780 | 6,700 | 5,750 | 6,250 | 19,453 |
| 2013/02/22 | 5,730 | 5,940 | 5,710 | 5,740 | 3,640 |
| 2013/02/21 | 5,890 | 6,010 | 5,700 | 5,930 | 3,705 |
| 2013/02/20 | 5,930 | 6,020 | 5,840 | 5,920 | 3,592 |
| 2013/02/19 | 5,790 | 6,030 | 5,700 | 5,860 | 4,085 |
| 2013/02/18 | 5,980 | 5,980 | 5,710 | 5,800 | 3,958 |
| 2013/02/15 | 6,300 | 6,570 | 5,300 | 5,720 | 25,877 |
| 2013/02/14 | 6,210 | 6,210 | 6,060 | 6,210 | 10,130 |
| 2013/02/13 | 5,410 | 5,410 | 5,100 | 5,210 | 3,801 |
| 2013/02/12 | 5,500 | 5,530 | 5,320 | 5,350 | 3,776 |
| 2013/02/08 | 5,590 | 5,700 | 5,420 | 5,460 | 4,214 |
| 2013/02/07 | 5,760 | 5,770 | 5,600 | 5,620 | 4,320 |
| 2013/02/06 | 5,850 | 5,950 | 5,770 | 5,780 | 3,645 |
| 2013/02/05 | 5,800 | 5,960 | 5,770 | 5,900 | 4,414 |
| 2013/02/04 | 6,230 | 6,240 | 5,970 | 5,980 | 4,945 |
| 2013/02/01 | 6,180 | 6,200 | 6,070 | 6,130 | 2,840 |
| 2013/01/31 | 6,110 | 6,140 | 6,030 | 6,070 | 2,089 |
| 2013/01/30 | 6,000 | 6,190 | 6,000 | 6,030 | 4,121 |
| 2013/01/29 | 6,260 | 6,280 | 6,030 | 6,050 | 7,270 |
| 2013/01/28 | 5,980 | 6,690 | 5,970 | 6,380 | 17,458 |
| 2013/01/25 | 6,190 | 6,230 | 5,900 | 6,080 | 5,468 |
| 2013/01/24 | 6,200 | 6,280 | 6,060 | 6,150 | 4,784 |
| 2013/01/23 | 6,050 | 6,580 | 6,050 | 6,290 | 10,636 |
| 2013/01/22 | 6,240 | 6,390 | 6,040 | 6,050 | 7,440 |
| 2013/01/21 | 5,830 | 6,750 | 5,810 | 6,490 | 20,085 |
| 2013/01/18 | 5,870 | 6,100 | 5,720 | 5,780 | 5,265 |
| 2013/01/17 | 5,980 | 6,110 | 5,500 | 5,770 | 9,416 |
| 2013/01/16 | 6,380 | 6,380 | 6,050 | 6,200 | 8,568 |
| 2013/01/15 | 6,510 | 6,570 | 6,300 | 6,380 | 12,283 |
| 2013/01/11 | 6,500 | 6,700 | 6,320 | 6,510 | 15,284 |
| 2013/01/10 | 6,030 | 6,480 | 6,030 | 6,300 | 13,723 |
| 2013/01/09 | 5,800 | 6,490 | 5,790 | 6,100 | 19,977 |
| 2013/01/08 | 6,090 | 6,900 | 5,800 | 5,880 | 32,677 |
| 2013/01/07 | 5,250 | 6,170 | 5,200 | 6,170 | 16,091 |
| 2013/01/04 | 5,300 | 5,520 | 5,050 | 5,170 | 13,914 |