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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,823 | 1,849 | 1,814 | 1,836 | 130,600 |
| 2017/12/28 | 1,816 | 1,844 | 1,781 | 1,818 | 307,000 |
| 2017/12/27 | 1,763 | 1,832 | 1,748 | 1,826 | 418,400 |
| 2017/12/26 | 1,756 | 1,780 | 1,739 | 1,742 | 207,200 |
| 2017/12/25 | 1,723 | 1,750 | 1,705 | 1,744 | 186,200 |
| 2017/12/22 | 1,774 | 1,815 | 1,716 | 1,720 | 407,200 |
| 2017/12/21 | 1,700 | 1,729 | 1,689 | 1,722 | 162,400 |
| 2017/12/20 | 1,701 | 1,722 | 1,695 | 1,700 | 151,300 |
| 2017/12/19 | 1,707 | 1,727 | 1,694 | 1,710 | 106,200 |
| 2017/12/18 | 1,781 | 1,785 | 1,680 | 1,703 | 333,700 |
| 2017/12/15 | 1,760 | 1,806 | 1,731 | 1,763 | 373,400 |
| 2017/12/14 | 1,729 | 1,765 | 1,698 | 1,730 | 216,700 |
| 2017/12/13 | 1,721 | 1,747 | 1,675 | 1,726 | 539,600 |
| 2017/12/12 | 1,625 | 2,024 | 1,625 | 1,772 | 3,602,500 |
| 2017/12/11 | 1,630 | 1,640 | 1,618 | 1,624 | 192,500 |
| 2017/12/08 | 1,621 | 1,648 | 1,617 | 1,628 | 120,300 |
| 2017/12/07 | 1,624 | 1,658 | 1,592 | 1,632 | 181,400 |
| 2017/12/06 | 1,680 | 1,694 | 1,627 | 1,638 | 143,100 |
| 2017/12/05 | 1,706 | 1,721 | 1,669 | 1,687 | 118,400 |
| 2017/12/04 | 1,757 | 1,766 | 1,705 | 1,714 | 133,300 |
| 2017/12/01 | 1,760 | 1,775 | 1,730 | 1,760 | 175,300 |
| 2017/11/30 | 1,742 | 1,784 | 1,723 | 1,773 | 146,300 |
| 2017/11/29 | 1,735 | 1,767 | 1,718 | 1,741 | 128,300 |
| 2017/11/28 | 1,798 | 1,798 | 1,719 | 1,727 | 187,300 |
| 2017/11/27 | 1,817 | 1,817 | 1,701 | 1,719 | 207,900 |
| 2017/11/24 | 1,755 | 1,818 | 1,741 | 1,798 | 341,200 |
| 2017/11/22 | 1,730 | 1,746 | 1,686 | 1,736 | 165,100 |
| 2017/11/21 | 1,663 | 1,718 | 1,629 | 1,718 | 151,100 |
| 2017/11/20 | 1,635 | 1,669 | 1,626 | 1,663 | 127,200 |
| 2017/11/17 | 1,650 | 1,661 | 1,613 | 1,634 | 165,800 |
| 2017/11/16 | 1,622 | 1,666 | 1,611 | 1,660 | 121,200 |
| 2017/11/15 | 1,744 | 1,744 | 1,592 | 1,637 | 364,300 |
| 2017/11/14 | 1,800 | 1,818 | 1,745 | 1,749 | 313,800 |
| 2017/11/13 | 1,767 | 1,771 | 1,701 | 1,731 | 186,000 |
| 2017/11/10 | 1,707 | 1,807 | 1,682 | 1,793 | 686,100 |
| 2017/11/09 | 1,656 | 1,690 | 1,625 | 1,652 | 151,100 |
| 2017/11/08 | 1,632 | 1,656 | 1,622 | 1,645 | 61,800 |
| 2017/11/07 | 1,606 | 1,641 | 1,606 | 1,632 | 75,000 |
| 2017/11/06 | 1,640 | 1,649 | 1,616 | 1,620 | 78,100 |
| 2017/11/02 | 1,692 | 1,704 | 1,646 | 1,646 | 102,300 |
| 2017/11/01 | 1,711 | 1,722 | 1,680 | 1,680 | 72,700 |
| 2017/10/31 | 1,682 | 1,728 | 1,682 | 1,714 | 138,700 |
| 2017/10/30 | 1,650 | 1,690 | 1,644 | 1,679 | 113,500 |
| 2017/10/27 | 1,638 | 1,660 | 1,630 | 1,632 | 56,500 |
| 2017/10/26 | 1,635 | 1,671 | 1,634 | 1,635 | 44,300 |
| 2017/10/25 | 1,689 | 1,697 | 1,635 | 1,638 | 96,900 |
| 2017/10/24 | 1,650 | 1,685 | 1,637 | 1,684 | 63,200 |
| 2017/10/23 | 1,640 | 1,672 | 1,629 | 1,648 | 79,600 |
| 2017/10/20 | 1,602 | 1,667 | 1,602 | 1,638 | 107,700 |
| 2017/10/19 | 1,642 | 1,657 | 1,603 | 1,609 | 86,800 |
| 2017/10/18 | 1,667 | 1,675 | 1,626 | 1,629 | 82,000 |
| 2017/10/17 | 1,658 | 1,689 | 1,658 | 1,679 | 51,400 |
| 2017/10/16 | 1,700 | 1,704 | 1,655 | 1,658 | 112,900 |
| 2017/10/13 | 1,744 | 1,746 | 1,696 | 1,700 | 154,000 |
| 2017/10/12 | 1,710 | 1,745 | 1,705 | 1,741 | 152,600 |
| 2017/10/11 | 1,708 | 1,712 | 1,686 | 1,693 | 97,800 |
| 2017/10/10 | 1,645 | 1,703 | 1,642 | 1,703 | 164,600 |
| 2017/10/06 | 1,641 | 1,659 | 1,622 | 1,646 | 87,200 |
| 2017/10/05 | 1,656 | 1,716 | 1,634 | 1,641 | 296,500 |
| 2017/10/04 | 1,630 | 1,664 | 1,629 | 1,655 | 123,800 |
| 2017/10/03 | 1,635 | 1,635 | 1,617 | 1,631 | 62,800 |
| 2017/10/02 | 1,623 | 1,644 | 1,610 | 1,627 | 76,900 |
| 2017/09/29 | 1,634 | 1,634 | 1,601 | 1,602 | 84,800 |
| 2017/09/28 | 1,645 | 1,650 | 1,613 | 1,624 | 107,500 |
| 2017/09/27 | 1,642 | 1,657 | 1,610 | 1,645 | 117,500 |
| 2017/09/26 | 1,640 | 1,646 | 1,616 | 1,624 | 149,500 |
| 2017/09/25 | 1,570 | 1,661 | 1,570 | 1,647 | 313,000 |
| 2017/09/22 | 1,596 | 1,596 | 1,547 | 1,562 | 124,800 |
| 2017/09/21 | 1,589 | 1,596 | 1,563 | 1,580 | 97,000 |
| 2017/09/20 | 1,581 | 1,596 | 1,570 | 1,571 | 115,100 |
| 2017/09/19 | 1,571 | 1,590 | 1,560 | 1,577 | 114,600 |
| 2017/09/15 | 1,537 | 1,566 | 1,523 | 1,547 | 121,400 |
| 2017/09/14 | 1,579 | 1,579 | 1,514 | 1,535 | 142,800 |
| 2017/09/13 | 1,589 | 1,602 | 1,560 | 1,566 | 114,100 |
| 2017/09/12 | 1,571 | 1,592 | 1,557 | 1,583 | 114,500 |
| 2017/09/11 | 1,555 | 1,576 | 1,536 | 1,552 | 127,200 |
| 2017/09/08 | 1,522 | 1,560 | 1,509 | 1,515 | 172,200 |
| 2017/09/07 | 1,585 | 1,589 | 1,521 | 1,529 | 242,600 |
| 2017/09/06 | 1,520 | 1,568 | 1,507 | 1,536 | 161,900 |
| 2017/09/05 | 1,593 | 1,629 | 1,528 | 1,540 | 263,100 |
| 2017/09/04 | 1,661 | 1,670 | 1,586 | 1,593 | 274,100 |
| 2017/09/01 | 1,689 | 1,698 | 1,653 | 1,655 | 241,400 |
| 2017/08/31 | 1,841 | 1,846 | 1,680 | 1,695 | 636,300 |
| 2017/08/30 | 1,940 | 1,992 | 1,680 | 1,761 | 1,463,900 |
| 2017/08/29 | 1,889 | 1,933 | 1,825 | 1,933 | 261,100 |
| 2017/08/28 | 1,891 | 1,940 | 1,805 | 1,888 | 799,000 |
| 2017/08/25 | 1,775 | 1,903 | 1,752 | 1,899 | 516,700 |
| 2017/08/24 | 1,760 | 1,802 | 1,685 | 1,767 | 353,100 |
| 2017/08/23 | 1,705 | 1,775 | 1,673 | 1,771 | 551,700 |
| 2017/08/22 | 1,640 | 1,690 | 1,635 | 1,689 | 166,600 |
| 2017/08/21 | 1,685 | 1,745 | 1,572 | 1,638 | 266,300 |
| 2017/08/18 | 1,670 | 1,684 | 1,625 | 1,675 | 299,500 |
| 2017/08/17 | 1,645 | 1,729 | 1,622 | 1,729 | 507,400 |
| 2017/08/16 | 1,577 | 1,638 | 1,561 | 1,629 | 268,800 |
| 2017/08/15 | 1,550 | 1,575 | 1,521 | 1,569 | 103,300 |
| 2017/08/14 | 1,536 | 1,555 | 1,511 | 1,528 | 140,000 |
| 2017/08/10 | 1,593 | 1,620 | 1,541 | 1,576 | 357,600 |
| 2017/08/09 | 1,548 | 1,550 | 1,512 | 1,529 | 90,800 |
| 2017/08/08 | 1,562 | 1,564 | 1,538 | 1,548 | 74,700 |
| 2017/08/07 | 1,543 | 1,563 | 1,532 | 1,546 | 83,200 |
| 2017/08/04 | 1,517 | 1,542 | 1,512 | 1,523 | 59,800 |
| 2017/08/03 | 1,552 | 1,552 | 1,517 | 1,522 | 51,400 |
| 2017/08/02 | 1,514 | 1,555 | 1,514 | 1,550 | 58,900 |
| 2017/08/01 | 1,552 | 1,576 | 1,505 | 1,512 | 143,400 |
| 2017/07/31 | 1,582 | 1,598 | 1,552 | 1,567 | 90,200 |
| 2017/07/28 | 1,613 | 1,628 | 1,586 | 1,599 | 111,500 |
| 2017/07/27 | 1,656 | 1,656 | 1,615 | 1,628 | 123,200 |
| 2017/07/26 | 1,640 | 1,658 | 1,610 | 1,654 | 135,300 |
| 2017/07/25 | 1,597 | 1,642 | 1,592 | 1,631 | 104,500 |
| 2017/07/24 | 1,592 | 1,600 | 1,571 | 1,599 | 79,500 |
| 2017/07/21 | 1,601 | 1,616 | 1,595 | 1,601 | 72,700 |
| 2017/07/20 | 1,607 | 1,625 | 1,601 | 1,609 | 68,300 |
| 2017/07/19 | 1,584 | 1,619 | 1,557 | 1,614 | 147,000 |
| 2017/07/18 | 1,605 | 1,618 | 1,580 | 1,588 | 112,300 |
| 2017/07/14 | 1,626 | 1,633 | 1,590 | 1,600 | 182,600 |
| 2017/07/13 | 1,675 | 1,695 | 1,616 | 1,640 | 231,000 |
| 2017/07/12 | 1,735 | 1,826 | 1,660 | 1,668 | 866,300 |
| 2017/07/11 | 1,690 | 1,725 | 1,632 | 1,713 | 462,700 |
| 2017/07/10 | 1,576 | 1,700 | 1,555 | 1,700 | 870,700 |
| 2017/07/07 | 1,506 | 1,578 | 1,505 | 1,545 | 206,700 |
| 2017/07/06 | 1,524 | 1,536 | 1,488 | 1,506 | 139,500 |
| 2017/07/05 | 1,464 | 1,528 | 1,463 | 1,524 | 205,300 |
| 2017/07/04 | 1,519 | 1,519 | 1,461 | 1,462 | 116,400 |
| 2017/07/03 | 1,451 | 1,520 | 1,439 | 1,498 | 125,000 |
| 2017/06/30 | 1,441 | 1,461 | 1,426 | 1,450 | 75,400 |
| 2017/06/29 | 1,449 | 1,469 | 1,422 | 1,459 | 94,700 |
| 2017/06/28 | 1,470 | 1,489 | 1,420 | 1,420 | 135,600 |
| 2017/06/27 | 1,470 | 1,498 | 1,466 | 1,478 | 86,100 |
| 2017/06/26 | 1,441 | 1,473 | 1,438 | 1,458 | 67,900 |
| 2017/06/23 | 1,490 | 1,500 | 1,442 | 1,443 | 139,000 |
| 2017/06/22 | 1,504 | 1,508 | 1,478 | 1,490 | 81,800 |
| 2017/06/21 | 1,492 | 1,515 | 1,486 | 1,491 | 100,800 |
| 2017/06/20 | 1,534 | 1,547 | 1,486 | 1,489 | 112,000 |
| 2017/06/19 | 1,532 | 1,561 | 1,525 | 1,534 | 113,300 |
| 2017/06/16 | 1,490 | 1,516 | 1,476 | 1,516 | 77,500 |
| 2017/06/15 | 1,494 | 1,515 | 1,475 | 1,480 | 71,700 |
| 2017/06/14 | 1,502 | 1,505 | 1,484 | 1,496 | 108,300 |
| 2017/06/13 | 1,480 | 1,507 | 1,475 | 1,502 | 93,900 |
| 2017/06/12 | 1,509 | 1,512 | 1,471 | 1,491 | 102,800 |
| 2017/06/09 | 1,511 | 1,528 | 1,490 | 1,521 | 111,200 |
| 2017/06/08 | 1,540 | 1,558 | 1,498 | 1,511 | 111,500 |
| 2017/06/07 | 1,513 | 1,550 | 1,495 | 1,543 | 109,400 |
| 2017/06/06 | 1,598 | 1,598 | 1,517 | 1,523 | 188,300 |
| 2017/06/05 | 1,613 | 1,665 | 1,578 | 1,597 | 309,800 |
| 2017/06/02 | 1,570 | 1,625 | 1,551 | 1,609 | 244,500 |
| 2017/06/01 | 1,595 | 1,603 | 1,553 | 1,579 | 175,300 |
| 2017/05/31 | 1,535 | 1,606 | 1,494 | 1,604 | 369,700 |
| 2017/05/30 | 1,542 | 1,555 | 1,469 | 1,534 | 286,200 |
| 2017/05/29 | 1,617 | 1,620 | 1,541 | 1,550 | 375,300 |
| 2017/05/26 | 1,490 | 1,571 | 1,484 | 1,559 | 520,500 |
| 2017/05/25 | 1,598 | 1,650 | 1,501 | 1,518 | 1,375,700 |
| 2017/05/24 | 1,348 | 1,406 | 1,312 | 1,406 | 241,700 |
| 2017/05/23 | 1,322 | 1,374 | 1,300 | 1,334 | 321,400 |
| 2017/05/22 | 1,251 | 1,280 | 1,251 | 1,262 | 45,600 |
| 2017/05/19 | 1,270 | 1,290 | 1,259 | 1,261 | 67,600 |
| 2017/05/18 | 1,260 | 1,286 | 1,254 | 1,268 | 62,600 |
| 2017/05/17 | 1,332 | 1,340 | 1,300 | 1,304 | 78,300 |
| 2017/05/16 | 1,385 | 1,455 | 1,348 | 1,348 | 181,600 |
| 2017/05/15 | 1,422 | 1,429 | 1,351 | 1,387 | 179,400 |
| 2017/05/12 | 1,300 | 1,316 | 1,291 | 1,302 | 31,100 |
| 2017/05/11 | 1,330 | 1,353 | 1,319 | 1,330 | 35,000 |
| 2017/05/10 | 1,319 | 1,334 | 1,292 | 1,330 | 52,100 |
| 2017/05/09 | 1,321 | 1,328 | 1,309 | 1,325 | 38,200 |
| 2017/05/08 | 1,280 | 1,309 | 1,261 | 1,300 | 54,300 |
| 2017/05/02 | 1,278 | 1,295 | 1,262 | 1,263 | 74,300 |
| 2017/05/01 | 1,201 | 1,293 | 1,199 | 1,284 | 103,200 |
| 2017/04/28 | 1,163 | 1,205 | 1,163 | 1,201 | 77,200 |
| 2017/04/27 | 1,147 | 1,172 | 1,131 | 1,158 | 42,900 |
| 2017/04/26 | 1,124 | 1,149 | 1,120 | 1,144 | 46,800 |
| 2017/04/25 | 1,112 | 1,125 | 1,105 | 1,118 | 62,800 |
| 2017/04/24 | 1,133 | 1,145 | 1,113 | 1,113 | 50,000 |
| 2017/04/21 | 1,117 | 1,143 | 1,105 | 1,133 | 79,800 |
| 2017/04/20 | 1,118 | 1,118 | 1,099 | 1,105 | 40,300 |
| 2017/04/19 | 1,125 | 1,127 | 1,111 | 1,113 | 39,400 |
| 2017/04/18 | 1,145 | 1,159 | 1,117 | 1,117 | 60,800 |
| 2017/04/17 | 1,111 | 1,139 | 1,111 | 1,136 | 56,400 |
| 2017/04/14 | 1,112 | 1,152 | 1,109 | 1,110 | 72,400 |
| 2017/04/13 | 1,189 | 1,189 | 1,100 | 1,135 | 139,600 |
| 2017/04/12 | 1,278 | 1,279 | 1,213 | 1,219 | 110,600 |
| 2017/04/11 | 1,315 | 1,318 | 1,283 | 1,290 | 74,400 |
| 2017/04/10 | 1,317 | 1,337 | 1,316 | 1,318 | 40,300 |
| 2017/04/07 | 1,340 | 1,365 | 1,298 | 1,310 | 94,900 |
| 2017/04/06 | 1,330 | 1,380 | 1,325 | 1,331 | 150,000 |
| 2017/04/05 | 1,439 | 1,446 | 1,352 | 1,362 | 213,900 |
| 2017/04/04 | 1,510 | 1,618 | 1,428 | 1,453 | 1,349,300 |
| 2017/04/03 | 1,391 | 1,429 | 1,389 | 1,427 | 103,300 |
| 2017/03/31 | 1,393 | 1,395 | 1,370 | 1,371 | 29,100 |
| 2017/03/30 | 1,380 | 1,414 | 1,350 | 1,383 | 89,100 |
| 2017/03/29 | 1,395 | 1,399 | 1,355 | 1,382 | 87,200 |
| 2017/03/28 | 1,299 | 1,328 | 1,299 | 1,327 | 21,800 |
| 2017/03/27 | 1,336 | 1,345 | 1,297 | 1,308 | 39,300 |
| 2017/03/24 | 1,333 | 1,350 | 1,320 | 1,345 | 24,700 |
| 2017/03/23 | 1,368 | 1,368 | 1,330 | 1,339 | 36,300 |
| 2017/03/22 | 1,352 | 1,382 | 1,345 | 1,368 | 34,000 |
| 2017/03/21 | 1,372 | 1,385 | 1,360 | 1,372 | 55,300 |
| 2017/03/17 | 1,386 | 1,404 | 1,366 | 1,386 | 142,800 |
| 2017/03/16 | 1,297 | 1,362 | 1,295 | 1,355 | 196,500 |
| 2017/03/15 | 1,300 | 1,307 | 1,297 | 1,297 | 28,500 |
| 2017/03/14 | 1,305 | 1,313 | 1,299 | 1,305 | 22,100 |
| 2017/03/13 | 1,305 | 1,323 | 1,300 | 1,303 | 28,300 |
| 2017/03/10 | 1,309 | 1,319 | 1,302 | 1,307 | 34,800 |
| 2017/03/09 | 1,294 | 1,325 | 1,291 | 1,309 | 48,800 |
| 2017/03/08 | 1,312 | 1,312 | 1,291 | 1,294 | 45,000 |
| 2017/03/07 | 1,307 | 1,323 | 1,304 | 1,305 | 23,000 |
| 2017/03/06 | 1,310 | 1,318 | 1,304 | 1,307 | 16,600 |
| 2017/03/03 | 1,310 | 1,335 | 1,304 | 1,310 | 37,500 |
| 2017/03/02 | 1,305 | 1,316 | 1,303 | 1,310 | 20,700 |
| 2017/03/01 | 1,296 | 1,309 | 1,292 | 1,300 | 35,400 |
| 2017/02/28 | 1,307 | 1,314 | 1,300 | 1,300 | 59,500 |
| 2017/02/27 | 1,321 | 1,334 | 1,312 | 1,312 | 37,500 |
| 2017/02/24 | 1,315 | 1,340 | 1,312 | 1,333 | 33,300 |
| 2017/02/23 | 1,328 | 1,328 | 1,311 | 1,317 | 38,300 |
| 2017/02/22 | 1,327 | 1,341 | 1,324 | 1,328 | 25,800 |
| 2017/02/21 | 1,330 | 1,339 | 1,325 | 1,330 | 21,300 |
| 2017/02/20 | 1,333 | 1,342 | 1,329 | 1,332 | 24,800 |
| 2017/02/17 | 1,356 | 1,356 | 1,341 | 1,346 | 22,600 |
| 2017/02/16 | 1,350 | 1,370 | 1,337 | 1,363 | 45,400 |
| 2017/02/15 | 1,377 | 1,383 | 1,357 | 1,362 | 29,300 |
| 2017/02/14 | 1,380 | 1,392 | 1,373 | 1,377 | 38,600 |
| 2017/02/13 | 1,391 | 1,413 | 1,387 | 1,408 | 33,300 |
| 2017/02/10 | 1,396 | 1,398 | 1,377 | 1,390 | 30,600 |
| 2017/02/09 | 1,380 | 1,415 | 1,375 | 1,391 | 44,200 |
| 2017/02/08 | 1,358 | 1,378 | 1,350 | 1,376 | 34,300 |
| 2017/02/07 | 1,401 | 1,401 | 1,356 | 1,360 | 55,400 |
| 2017/02/06 | 1,444 | 1,448 | 1,397 | 1,402 | 106,900 |
| 2017/02/03 | 1,510 | 1,528 | 1,433 | 1,467 | 337,400 |
| 2017/02/02 | 1,325 | 1,426 | 1,325 | 1,407 | 156,800 |
| 2017/02/01 | 1,321 | 1,335 | 1,309 | 1,320 | 29,700 |
| 2017/01/31 | 1,335 | 1,350 | 1,322 | 1,324 | 35,100 |
| 2017/01/30 | 1,343 | 1,347 | 1,323 | 1,343 | 35,900 |
| 2017/01/27 | 1,341 | 1,364 | 1,338 | 1,353 | 43,000 |
| 2017/01/26 | 1,345 | 1,354 | 1,336 | 1,344 | 30,600 |
| 2017/01/25 | 1,318 | 1,347 | 1,313 | 1,345 | 35,500 |
| 2017/01/24 | 1,298 | 1,324 | 1,296 | 1,312 | 36,500 |
| 2017/01/23 | 1,325 | 1,325 | 1,297 | 1,311 | 39,000 |
| 2017/01/20 | 1,341 | 1,341 | 1,301 | 1,325 | 52,400 |
| 2017/01/19 | 1,374 | 1,374 | 1,340 | 1,342 | 35,100 |
| 2017/01/18 | 1,383 | 1,383 | 1,354 | 1,368 | 32,300 |
| 2017/01/17 | 1,389 | 1,400 | 1,367 | 1,392 | 39,800 |
| 2017/01/16 | 1,377 | 1,400 | 1,370 | 1,394 | 39,900 |
| 2017/01/13 | 1,391 | 1,398 | 1,377 | 1,385 | 55,000 |
| 2017/01/12 | 1,396 | 1,410 | 1,377 | 1,395 | 72,300 |
| 2017/01/11 | 1,398 | 1,418 | 1,395 | 1,396 | 39,400 |
| 2017/01/10 | 1,377 | 1,405 | 1,377 | 1,404 | 53,000 |
| 2017/01/06 | 1,407 | 1,407 | 1,354 | 1,385 | 53,700 |
| 2017/01/05 | 1,410 | 1,438 | 1,386 | 1,413 | 80,400 |
| 2017/01/04 | 1,415 | 1,415 | 1,381 | 1,406 | 72,000 |