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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,118 | 1,153 | 1,118 | 1,142 | 42,900 |
| 2015/12/29 | 1,128 | 1,140 | 1,107 | 1,133 | 36,800 |
| 2015/12/28 | 1,071 | 1,125 | 1,070 | 1,110 | 81,400 |
| 2015/12/25 | 1,101 | 1,110 | 1,064 | 1,064 | 87,000 |
| 2015/12/24 | 1,125 | 1,130 | 1,103 | 1,103 | 68,400 |
| 2015/12/22 | 1,146 | 1,161 | 1,125 | 1,130 | 61,900 |
| 2015/12/21 | 1,162 | 1,192 | 1,135 | 1,152 | 48,800 |
| 2015/12/18 | 1,217 | 1,230 | 1,162 | 1,171 | 56,100 |
| 2015/12/17 | 1,215 | 1,258 | 1,202 | 1,226 | 43,200 |
| 2015/12/16 | 1,245 | 1,262 | 1,200 | 1,216 | 96,500 |
| 2015/12/15 | 1,300 | 1,390 | 1,235 | 1,242 | 266,700 |
| 2015/12/14 | 1,188 | 1,318 | 1,169 | 1,296 | 252,100 |
| 2015/12/11 | 1,154 | 1,214 | 1,154 | 1,196 | 78,300 |
| 2015/12/10 | 1,155 | 1,163 | 1,150 | 1,154 | 34,300 |
| 2015/12/09 | 1,161 | 1,172 | 1,150 | 1,170 | 63,100 |
| 2015/12/08 | 1,178 | 1,178 | 1,146 | 1,159 | 56,900 |
| 2015/12/07 | 1,140 | 1,186 | 1,140 | 1,157 | 137,900 |
| 2015/12/04 | 1,101 | 1,115 | 1,080 | 1,114 | 68,800 |
| 2015/12/03 | 1,110 | 1,118 | 1,106 | 1,106 | 44,000 |
| 2015/12/02 | 1,134 | 1,134 | 1,105 | 1,110 | 73,300 |
| 2015/12/01 | 1,112 | 1,153 | 1,111 | 1,137 | 28,200 |
| 2015/11/30 | 1,135 | 1,141 | 1,117 | 1,121 | 25,100 |
| 2015/11/27 | 1,143 | 1,152 | 1,133 | 1,133 | 33,600 |
| 2015/11/26 | 1,150 | 1,171 | 1,147 | 1,150 | 48,700 |
| 2015/11/25 | 1,176 | 1,195 | 1,157 | 1,160 | 48,000 |
| 2015/11/24 | 1,130 | 1,188 | 1,127 | 1,175 | 67,500 |
| 2015/11/20 | 1,140 | 1,155 | 1,124 | 1,140 | 48,100 |
| 2015/11/19 | 1,119 | 1,148 | 1,109 | 1,144 | 60,800 |
| 2015/11/18 | 1,120 | 1,129 | 1,113 | 1,117 | 49,100 |
| 2015/11/17 | 1,119 | 1,130 | 1,115 | 1,118 | 36,600 |
| 2015/11/16 | 1,120 | 1,143 | 1,111 | 1,113 | 63,000 |
| 2015/11/13 | 1,134 | 1,170 | 1,127 | 1,131 | 131,200 |
| 2015/11/12 | 1,230 | 1,264 | 1,224 | 1,224 | 55,800 |
| 2015/11/11 | 1,206 | 1,265 | 1,201 | 1,242 | 62,800 |
| 2015/11/10 | 1,229 | 1,235 | 1,201 | 1,205 | 63,500 |
| 2015/11/09 | 1,248 | 1,253 | 1,221 | 1,231 | 40,700 |
| 2015/11/06 | 1,173 | 1,280 | 1,173 | 1,253 | 104,000 |
| 2015/11/05 | 1,211 | 1,239 | 1,184 | 1,200 | 104,900 |
| 2015/11/04 | 1,280 | 1,283 | 1,216 | 1,219 | 122,400 |
| 2015/11/02 | 1,320 | 1,325 | 1,279 | 1,285 | 133,000 |
| 2015/10/30 | 1,349 | 1,356 | 1,342 | 1,343 | 44,900 |
| 2015/10/29 | 1,359 | 1,359 | 1,345 | 1,356 | 57,600 |
| 2015/10/28 | 1,378 | 1,379 | 1,347 | 1,349 | 34,600 |
| 2015/10/27 | 1,366 | 1,417 | 1,350 | 1,352 | 83,300 |
| 2015/10/26 | 1,360 | 1,372 | 1,359 | 1,361 | 29,100 |
| 2015/10/23 | 1,362 | 1,364 | 1,358 | 1,360 | 32,600 |
| 2015/10/22 | 1,354 | 1,366 | 1,351 | 1,358 | 33,100 |
| 2015/10/21 | 1,366 | 1,376 | 1,355 | 1,360 | 47,300 |
| 2015/10/20 | 1,403 | 1,410 | 1,373 | 1,376 | 58,100 |
| 2015/10/19 | 1,408 | 1,412 | 1,398 | 1,401 | 28,800 |
| 2015/10/16 | 1,439 | 1,442 | 1,412 | 1,413 | 35,400 |
| 2015/10/15 | 1,401 | 1,450 | 1,401 | 1,436 | 41,900 |
| 2015/10/14 | 1,418 | 1,418 | 1,401 | 1,414 | 28,500 |
| 2015/10/13 | 1,431 | 1,431 | 1,414 | 1,418 | 32,900 |
| 2015/10/09 | 1,436 | 1,436 | 1,413 | 1,424 | 53,200 |
| 2015/10/08 | 1,470 | 1,491 | 1,433 | 1,440 | 165,500 |
| 2015/10/07 | 1,435 | 1,435 | 1,395 | 1,415 | 63,200 |
| 2015/10/06 | 1,495 | 1,495 | 1,414 | 1,429 | 81,700 |
| 2015/10/05 | 1,431 | 1,480 | 1,405 | 1,455 | 67,700 |
| 2015/10/02 | 1,481 | 1,487 | 1,428 | 1,431 | 131,700 |
| 2015/10/01 | 1,515 | 1,649 | 1,490 | 1,493 | 451,100 |
| 2015/09/30 | 1,590 | 1,598 | 1,501 | 1,530 | 95,800 |
| 2015/09/29 | 1,581 | 1,588 | 1,556 | 1,578 | 44,700 |
| 2015/09/28 | 1,575 | 1,597 | 1,553 | 1,592 | 40,900 |
| 2015/09/25 | 1,511 | 1,560 | 1,511 | 1,560 | 19,800 |
| 2015/09/24 | 1,505 | 1,543 | 1,501 | 1,518 | 34,300 |
| 2015/09/18 | 1,592 | 1,592 | 1,540 | 1,545 | 55,200 |
| 2015/09/17 | 1,605 | 1,605 | 1,562 | 1,593 | 53,300 |
| 2015/09/16 | 1,660 | 1,666 | 1,592 | 1,602 | 71,100 |
| 2015/09/15 | 1,670 | 1,687 | 1,650 | 1,660 | 46,500 |
| 2015/09/14 | 1,722 | 1,722 | 1,669 | 1,670 | 77,000 |
| 2015/09/11 | 1,700 | 1,771 | 1,678 | 1,722 | 312,800 |
| 2015/09/10 | 1,583 | 1,635 | 1,559 | 1,623 | 41,300 |
| 2015/09/09 | 1,609 | 1,647 | 1,586 | 1,620 | 59,100 |
| 2015/09/08 | 1,639 | 1,680 | 1,541 | 1,561 | 177,900 |
| 2015/09/07 | 1,561 | 1,594 | 1,500 | 1,559 | 47,400 |
| 2015/09/04 | 1,630 | 1,657 | 1,569 | 1,590 | 82,200 |
| 2015/09/03 | 1,612 | 1,645 | 1,610 | 1,627 | 51,100 |
| 2015/09/02 | 1,543 | 1,630 | 1,501 | 1,586 | 78,300 |
| 2015/09/01 | 1,650 | 1,677 | 1,603 | 1,608 | 82,800 |
| 2015/08/31 | 1,735 | 1,745 | 1,657 | 1,685 | 91,800 |
| 2015/08/28 | 1,653 | 1,760 | 1,640 | 1,748 | 84,300 |
| 2015/08/27 | 1,560 | 1,649 | 1,560 | 1,613 | 128,800 |
| 2015/08/26 | 1,468 | 1,590 | 1,460 | 1,583 | 77,500 |
| 2015/08/25 | 1,470 | 1,611 | 1,395 | 1,508 | 200,400 |
| 2015/08/24 | 1,780 | 1,809 | 1,561 | 1,599 | 229,800 |
| 2015/08/21 | 1,891 | 1,920 | 1,821 | 1,830 | 128,100 |
| 2015/08/20 | 1,860 | 1,905 | 1,860 | 1,896 | 52,800 |
| 2015/08/19 | 1,920 | 1,920 | 1,876 | 1,895 | 38,800 |
| 2015/08/18 | 1,900 | 1,952 | 1,885 | 1,922 | 42,100 |
| 2015/08/17 | 1,930 | 1,976 | 1,863 | 1,899 | 127,900 |
| 2015/08/14 | 1,849 | 1,889 | 1,814 | 1,876 | 87,600 |
| 2015/08/13 | 1,940 | 1,941 | 1,880 | 1,929 | 46,000 |
| 2015/08/12 | 1,984 | 1,999 | 1,939 | 1,947 | 41,100 |
| 2015/08/11 | 1,970 | 2,009 | 1,925 | 2,009 | 170,800 |
| 2015/08/10 | 1,935 | 1,935 | 1,900 | 1,930 | 68,700 |
| 2015/08/07 | 1,899 | 1,911 | 1,865 | 1,901 | 69,000 |
| 2015/08/06 | 1,899 | 1,899 | 1,815 | 1,850 | 48,500 |
| 2015/08/05 | 1,799 | 1,888 | 1,799 | 1,877 | 86,800 |
| 2015/08/04 | 1,791 | 1,839 | 1,785 | 1,818 | 43,100 |
| 2015/08/03 | 1,777 | 1,798 | 1,764 | 1,791 | 55,000 |
| 2015/07/31 | 1,776 | 1,810 | 1,766 | 1,797 | 36,500 |
| 2015/07/30 | 1,812 | 1,815 | 1,760 | 1,768 | 92,900 |
| 2015/07/29 | 1,883 | 1,883 | 1,807 | 1,811 | 54,300 |
| 2015/07/28 | 1,850 | 1,894 | 1,827 | 1,886 | 53,100 |
| 2015/07/27 | 1,925 | 1,925 | 1,851 | 1,857 | 93,300 |
| 2015/07/24 | 1,933 | 1,940 | 1,904 | 1,922 | 49,700 |
| 2015/07/23 | 1,942 | 1,969 | 1,930 | 1,960 | 70,600 |
| 2015/07/22 | 1,972 | 1,995 | 1,930 | 1,944 | 81,800 |
| 2015/07/21 | 1,962 | 2,007 | 1,961 | 1,992 | 67,100 |
| 2015/07/17 | 1,997 | 2,000 | 1,972 | 1,986 | 46,000 |
| 2015/07/16 | 1,982 | 2,008 | 1,959 | 1,985 | 62,200 |
| 2015/07/15 | 2,088 | 2,088 | 1,983 | 2,003 | 226,600 |
| 2015/07/14 | 1,952 | 2,008 | 1,952 | 1,998 | 133,600 |
| 2015/07/13 | 1,840 | 1,934 | 1,840 | 1,927 | 125,100 |
| 2015/07/10 | 1,895 | 1,920 | 1,800 | 1,830 | 118,900 |
| 2015/07/09 | 1,860 | 1,895 | 1,739 | 1,887 | 179,800 |
| 2015/07/08 | 1,965 | 1,997 | 1,935 | 1,938 | 89,800 |
| 2015/07/07 | 1,968 | 2,028 | 1,968 | 1,981 | 78,300 |
| 2015/07/06 | 1,972 | 2,010 | 1,961 | 1,975 | 86,200 |
| 2015/07/03 | 2,051 | 2,051 | 2,001 | 2,009 | 74,700 |
| 2015/07/02 | 2,139 | 2,139 | 2,061 | 2,063 | 115,300 |
| 2015/07/01 | 2,015 | 2,124 | 2,003 | 2,124 | 211,700 |
| 2015/06/30 | 2,041 | 2,050 | 1,991 | 2,002 | 117,100 |
| 2015/06/29 | 1,951 | 2,042 | 1,950 | 1,994 | 123,100 |
| 2015/06/26 | 2,021 | 2,060 | 2,021 | 2,034 | 75,800 |
| 2015/06/25 | 2,038 | 2,055 | 2,037 | 2,038 | 55,900 |
| 2015/06/24 | 2,066 | 2,066 | 2,031 | 2,047 | 85,400 |
| 2015/06/23 | 2,043 | 2,070 | 2,032 | 2,065 | 64,400 |
| 2015/06/22 | 2,066 | 2,078 | 2,033 | 2,041 | 48,500 |
| 2015/06/19 | 2,099 | 2,099 | 2,055 | 2,066 | 65,700 |
| 2015/06/18 | 2,140 | 2,175 | 2,071 | 2,073 | 158,300 |
| 2015/06/17 | 2,050 | 2,104 | 2,047 | 2,101 | 98,400 |
| 2015/06/16 | 2,090 | 2,104 | 2,050 | 2,054 | 87,400 |
| 2015/06/15 | 2,119 | 2,136 | 2,091 | 2,100 | 102,800 |
| 2015/06/12 | 2,080 | 2,098 | 2,070 | 2,095 | 105,900 |
| 2015/06/11 | 2,117 | 2,127 | 2,041 | 2,061 | 180,600 |
| 2015/06/10 | 2,120 | 2,132 | 2,088 | 2,108 | 111,300 |
| 2015/06/09 | 2,157 | 2,168 | 2,081 | 2,103 | 139,200 |
| 2015/06/08 | 2,055 | 2,120 | 2,055 | 2,115 | 117,200 |
| 2015/06/05 | 2,036 | 2,075 | 2,032 | 2,055 | 64,800 |
| 2015/06/04 | 2,022 | 2,088 | 2,022 | 2,062 | 78,000 |
| 2015/06/03 | 2,051 | 2,055 | 2,021 | 2,032 | 95,200 |
| 2015/06/02 | 2,085 | 2,098 | 2,037 | 2,062 | 157,900 |
| 2015/06/01 | 2,190 | 2,190 | 2,077 | 2,100 | 218,700 |
| 2015/05/29 | 2,102 | 2,195 | 2,088 | 2,164 | 395,600 |
| 2015/05/28 | 2,265 | 2,268 | 2,101 | 2,111 | 601,200 |
| 2015/05/27 | 2,324 | 2,380 | 2,272 | 2,285 | 664,000 |
| 2015/05/26 | 2,400 | 2,496 | 2,307 | 2,340 | 2,874,800 |
| 2015/05/25 | 2,202 | 2,202 | 2,202 | 2,202 | 68,300 |
| 2015/05/22 | 1,819 | 1,819 | 1,786 | 1,802 | 80,000 |
| 2015/05/21 | 1,768 | 1,844 | 1,741 | 1,823 | 168,200 |
| 2015/05/20 | 1,713 | 1,767 | 1,711 | 1,755 | 94,200 |
| 2015/05/19 | 1,701 | 1,720 | 1,696 | 1,714 | 39,500 |
| 2015/05/18 | 1,738 | 1,750 | 1,711 | 1,716 | 43,300 |
| 2015/05/15 | 1,676 | 1,749 | 1,676 | 1,734 | 97,500 |
| 2015/05/14 | 1,696 | 1,732 | 1,693 | 1,706 | 43,700 |
| 2015/05/13 | 1,685 | 1,710 | 1,685 | 1,705 | 30,800 |
| 2015/05/12 | 1,675 | 1,717 | 1,675 | 1,679 | 48,900 |
| 2015/05/11 | 1,692 | 1,715 | 1,671 | 1,673 | 60,600 |
| 2015/05/08 | 1,695 | 1,708 | 1,689 | 1,700 | 47,200 |
| 2015/05/07 | 1,710 | 1,732 | 1,690 | 1,712 | 22,600 |
| 2015/05/01 | 1,700 | 1,717 | 1,700 | 1,714 | 30,700 |
| 2015/04/30 | 1,731 | 1,741 | 1,693 | 1,697 | 82,900 |
| 2015/04/28 | 1,760 | 1,767 | 1,730 | 1,745 | 94,800 |
| 2015/04/27 | 1,870 | 1,874 | 1,750 | 1,777 | 115,700 |
| 2015/04/24 | 1,843 | 1,870 | 1,805 | 1,865 | 173,400 |
| 2015/04/23 | 1,790 | 1,825 | 1,783 | 1,820 | 134,200 |
| 2015/04/22 | 1,775 | 1,818 | 1,753 | 1,817 | 178,100 |
| 2015/04/21 | 1,758 | 1,761 | 1,729 | 1,750 | 51,000 |
| 2015/04/20 | 1,725 | 1,739 | 1,702 | 1,726 | 49,700 |
| 2015/04/17 | 1,741 | 1,741 | 1,702 | 1,726 | 72,500 |
| 2015/04/16 | 1,770 | 1,772 | 1,710 | 1,743 | 120,700 |
| 2015/04/15 | 1,795 | 1,867 | 1,748 | 1,770 | 766,600 |
| 2015/04/14 | 1,666 | 1,700 | 1,665 | 1,682 | 125,200 |
| 2015/04/13 | 1,660 | 1,729 | 1,656 | 1,669 | 85,800 |
| 2015/04/10 | 1,692 | 1,715 | 1,655 | 1,669 | 84,500 |
| 2015/04/09 | 1,700 | 1,738 | 1,671 | 1,686 | 106,200 |
| 2015/04/08 | 1,650 | 1,670 | 1,649 | 1,660 | 47,900 |
| 2015/04/07 | 1,651 | 1,673 | 1,642 | 1,651 | 55,400 |
| 2015/04/06 | 1,662 | 1,689 | 1,639 | 1,655 | 54,700 |
| 2015/04/03 | 1,686 | 1,700 | 1,662 | 1,678 | 42,400 |
| 2015/04/02 | 1,713 | 1,730 | 1,688 | 1,698 | 48,000 |
| 2015/04/01 | 1,784 | 1,785 | 1,700 | 1,713 | 75,900 |
| 2015/03/31 | 1,716 | 1,772 | 1,716 | 1,754 | 92,700 |
| 2015/03/30 | 1,683 | 1,721 | 1,666 | 1,714 | 60,800 |
| 2015/03/27 | 1,650 | 1,714 | 1,630 | 1,684 | 154,500 |
| 2015/03/26 | 1,736 | 1,742 | 1,686 | 1,691 | 114,800 |
| 2015/03/25 | 1,768 | 1,800 | 1,723 | 1,736 | 120,400 |
| 2015/03/24 | 1,800 | 1,808 | 1,770 | 1,785 | 90,900 |
| 2015/03/23 | 1,813 | 1,855 | 1,782 | 1,788 | 189,700 |
| 2015/03/20 | 1,824 | 1,824 | 1,780 | 1,808 | 144,300 |
| 2015/03/19 | 1,760 | 1,829 | 1,753 | 1,824 | 270,500 |
| 2015/03/18 | 1,710 | 1,783 | 1,710 | 1,744 | 204,600 |
| 2015/03/17 | 1,785 | 1,790 | 1,700 | 1,731 | 439,400 |
| 2015/03/16 | 1,943 | 1,955 | 1,765 | 1,804 | 1,630,100 |
| 2015/03/13 | 1,610 | 1,653 | 1,592 | 1,592 | 111,800 |
| 2015/03/12 | 1,582 | 1,680 | 1,581 | 1,610 | 185,900 |
| 2015/03/11 | 1,500 | 1,685 | 1,489 | 1,608 | 657,400 |
| 2015/03/10 | 1,611 | 1,670 | 1,518 | 1,534 | 222,300 |
| 2015/03/09 | 1,630 | 1,665 | 1,608 | 1,628 | 129,500 |
| 2015/03/06 | 1,647 | 1,673 | 1,632 | 1,638 | 62,900 |
| 2015/03/05 | 1,661 | 1,670 | 1,639 | 1,652 | 44,200 |
| 2015/03/04 | 1,630 | 1,671 | 1,621 | 1,653 | 73,200 |
| 2015/03/03 | 1,711 | 1,711 | 1,638 | 1,645 | 141,800 |
| 2015/03/02 | 1,660 | 1,715 | 1,659 | 1,703 | 127,600 |
| 2015/02/27 | 1,681 | 1,688 | 1,650 | 1,678 | 142,900 |
| 2015/02/26 | 1,650 | 1,697 | 1,645 | 1,686 | 98,200 |
| 2015/02/25 | 1,711 | 1,715 | 1,638 | 1,654 | 187,800 |
| 2015/02/24 | 1,742 | 1,755 | 1,712 | 1,721 | 90,200 |
| 2015/02/23 | 1,739 | 1,766 | 1,739 | 1,742 | 74,900 |
| 2015/02/20 | 1,785 | 1,935 | 1,721 | 1,766 | 416,800 |
| 2015/02/19 | 1,800 | 1,818 | 1,784 | 1,787 | 64,700 |
| 2015/02/18 | 1,760 | 1,834 | 1,759 | 1,811 | 142,700 |
| 2015/02/17 | 1,679 | 1,785 | 1,679 | 1,779 | 132,200 |
| 2015/02/16 | 1,680 | 1,708 | 1,671 | 1,696 | 98,800 |
| 2015/02/13 | 1,665 | 1,850 | 1,665 | 1,710 | 294,500 |
| 2015/02/12 | 1,725 | 1,738 | 1,693 | 1,721 | 173,600 |
| 2015/02/10 | 1,729 | 1,754 | 1,690 | 1,708 | 174,300 |
| 2015/02/09 | 1,781 | 1,809 | 1,721 | 1,746 | 171,400 |
| 2015/02/06 | 1,780 | 1,852 | 1,772 | 1,809 | 215,500 |
| 2015/02/05 | 1,738 | 1,834 | 1,715 | 1,818 | 394,200 |
| 2015/02/04 | 1,745 | 1,760 | 1,656 | 1,698 | 303,600 |
| 2015/02/03 | 1,767 | 1,809 | 1,701 | 1,730 | 209,900 |
| 2015/02/02 | 1,850 | 1,866 | 1,742 | 1,791 | 286,800 |
| 2015/01/30 | 1,994 | 2,000 | 1,851 | 1,893 | 281,900 |
| 2015/01/29 | 2,075 | 2,075 | 1,966 | 1,974 | 204,700 |
| 2015/01/28 | 2,060 | 2,135 | 2,060 | 2,080 | 230,200 |
| 2015/01/27 | 1,983 | 2,088 | 1,983 | 2,069 | 198,900 |
| 2015/01/26 | 1,920 | 2,030 | 1,905 | 2,020 | 195,400 |
| 2015/01/23 | 1,937 | 1,976 | 1,901 | 1,947 | 118,000 |
| 2015/01/22 | 1,970 | 1,986 | 1,920 | 1,936 | 181,600 |
| 2015/01/21 | 2,018 | 2,047 | 1,975 | 2,019 | 304,800 |
| 2015/01/20 | 1,936 | 1,989 | 1,930 | 1,959 | 196,900 |
| 2015/01/19 | 2,041 | 2,049 | 1,836 | 1,936 | 692,400 |
| 2015/01/16 | 2,116 | 2,167 | 2,031 | 2,070 | 382,600 |
| 2015/01/15 | 2,310 | 2,370 | 2,015 | 2,137 | 1,088,400 |
| 2015/01/14 | 2,400 | 2,522 | 2,383 | 2,510 | 539,000 |
| 2015/01/13 | 2,249 | 2,436 | 2,243 | 2,420 | 380,500 |
| 2015/01/09 | 2,365 | 2,412 | 2,270 | 2,299 | 611,100 |
| 2015/01/08 | 2,270 | 2,300 | 2,121 | 2,265 | 403,500 |
| 2015/01/07 | 2,292 | 2,417 | 2,244 | 2,257 | 432,200 |
| 2015/01/06 | 2,370 | 2,375 | 2,233 | 2,244 | 370,700 |
| 2015/01/05 | 2,456 | 2,478 | 2,386 | 2,400 | 328,400 |