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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,523 | 1,526 | 1,503 | 1,508 | 47,700 |
| 2019/12/27 | 1,500 | 1,525 | 1,498 | 1,525 | 96,900 |
| 2019/12/26 | 1,466 | 1,500 | 1,466 | 1,493 | 84,300 |
| 2019/12/25 | 1,480 | 1,491 | 1,465 | 1,471 | 50,900 |
| 2019/12/24 | 1,458 | 1,477 | 1,456 | 1,469 | 59,300 |
| 2019/12/23 | 1,504 | 1,512 | 1,463 | 1,465 | 138,600 |
| 2019/12/20 | 1,537 | 1,537 | 1,490 | 1,504 | 122,500 |
| 2019/12/19 | 1,519 | 1,563 | 1,507 | 1,541 | 233,900 |
| 2019/12/18 | 1,480 | 1,544 | 1,474 | 1,498 | 162,200 |
| 2019/12/17 | 1,473 | 1,490 | 1,471 | 1,485 | 60,500 |
| 2019/12/16 | 1,492 | 1,497 | 1,469 | 1,472 | 87,900 |
| 2019/12/13 | 1,520 | 1,520 | 1,496 | 1,505 | 80,700 |
| 2019/12/12 | 1,524 | 1,524 | 1,495 | 1,501 | 75,700 |
| 2019/12/11 | 1,562 | 1,566 | 1,489 | 1,515 | 472,700 |
| 2019/12/10 | 1,551 | 1,570 | 1,516 | 1,553 | 153,000 |
| 2019/12/09 | 1,498 | 1,592 | 1,491 | 1,561 | 619,600 |
| 2019/12/06 | 1,475 | 1,492 | 1,473 | 1,487 | 73,400 |
| 2019/12/05 | 1,469 | 1,480 | 1,463 | 1,463 | 37,600 |
| 2019/12/04 | 1,452 | 1,477 | 1,452 | 1,469 | 65,300 |
| 2019/12/03 | 1,439 | 1,474 | 1,436 | 1,469 | 42,000 |
| 2019/12/02 | 1,467 | 1,474 | 1,456 | 1,456 | 45,800 |
| 2019/11/29 | 1,442 | 1,461 | 1,442 | 1,457 | 58,600 |
| 2019/11/28 | 1,457 | 1,457 | 1,441 | 1,441 | 33,900 |
| 2019/11/27 | 1,479 | 1,484 | 1,439 | 1,457 | 104,500 |
| 2019/11/26 | 1,485 | 1,485 | 1,471 | 1,478 | 73,000 |
| 2019/11/25 | 1,455 | 1,480 | 1,455 | 1,477 | 76,500 |
| 2019/11/22 | 1,428 | 1,459 | 1,428 | 1,442 | 75,400 |
| 2019/11/21 | 1,448 | 1,452 | 1,420 | 1,440 | 64,900 |
| 2019/11/20 | 1,433 | 1,450 | 1,428 | 1,441 | 57,700 |
| 2019/11/19 | 1,434 | 1,453 | 1,425 | 1,437 | 90,100 |
| 2019/11/18 | 1,414 | 1,432 | 1,411 | 1,430 | 104,700 |
| 2019/11/15 | 1,407 | 1,417 | 1,392 | 1,402 | 91,800 |
| 2019/11/14 | 1,401 | 1,429 | 1,401 | 1,415 | 104,300 |
| 2019/11/13 | 1,427 | 1,433 | 1,400 | 1,407 | 235,300 |
| 2019/11/12 | 1,470 | 1,470 | 1,418 | 1,434 | 123,700 |
| 2019/11/11 | 1,410 | 1,453 | 1,405 | 1,446 | 238,900 |
| 2019/11/08 | 1,458 | 1,491 | 1,405 | 1,407 | 424,600 |
| 2019/11/07 | 1,526 | 1,552 | 1,517 | 1,519 | 115,900 |
| 2019/11/06 | 1,549 | 1,549 | 1,520 | 1,531 | 101,200 |
| 2019/11/05 | 1,564 | 1,577 | 1,542 | 1,546 | 100,700 |
| 2019/11/01 | 1,550 | 1,572 | 1,527 | 1,547 | 110,600 |
| 2019/10/31 | 1,552 | 1,563 | 1,538 | 1,554 | 47,900 |
| 2019/10/30 | 1,545 | 1,552 | 1,524 | 1,552 | 113,300 |
| 2019/10/29 | 1,537 | 1,547 | 1,532 | 1,535 | 43,300 |
| 2019/10/28 | 1,537 | 1,541 | 1,522 | 1,524 | 60,400 |
| 2019/10/25 | 1,537 | 1,553 | 1,520 | 1,527 | 88,300 |
| 2019/10/24 | 1,553 | 1,564 | 1,542 | 1,545 | 53,500 |
| 2019/10/23 | 1,537 | 1,553 | 1,521 | 1,553 | 105,600 |
| 2019/10/21 | 1,540 | 1,558 | 1,531 | 1,534 | 45,500 |
| 2019/10/18 | 1,536 | 1,556 | 1,531 | 1,532 | 52,500 |
| 2019/10/17 | 1,582 | 1,582 | 1,530 | 1,536 | 109,200 |
| 2019/10/16 | 1,600 | 1,601 | 1,565 | 1,573 | 119,300 |
| 2019/10/15 | 1,595 | 1,607 | 1,581 | 1,588 | 45,400 |
| 2019/10/11 | 1,604 | 1,607 | 1,582 | 1,585 | 66,300 |
| 2019/10/10 | 1,609 | 1,627 | 1,582 | 1,600 | 143,600 |
| 2019/10/09 | 1,613 | 1,628 | 1,604 | 1,607 | 118,300 |
| 2019/10/08 | 1,616 | 1,644 | 1,610 | 1,631 | 53,300 |
| 2019/10/07 | 1,627 | 1,636 | 1,606 | 1,628 | 53,400 |
| 2019/10/04 | 1,612 | 1,634 | 1,606 | 1,630 | 51,600 |
| 2019/10/03 | 1,611 | 1,624 | 1,598 | 1,612 | 64,700 |
| 2019/10/02 | 1,621 | 1,656 | 1,620 | 1,627 | 58,300 |
| 2019/10/01 | 1,630 | 1,683 | 1,627 | 1,637 | 95,300 |
| 2019/09/30 | 1,660 | 1,660 | 1,596 | 1,622 | 117,400 |
| 2019/09/27 | 1,703 | 1,737 | 1,643 | 1,664 | 232,700 |
| 2019/09/26 | 1,648 | 1,734 | 1,648 | 1,664 | 162,900 |
| 2019/09/25 | 1,651 | 1,651 | 1,623 | 1,638 | 55,800 |
| 2019/09/24 | 1,642 | 1,694 | 1,642 | 1,660 | 93,900 |
| 2019/09/20 | 1,627 | 1,651 | 1,626 | 1,642 | 36,600 |
| 2019/09/19 | 1,611 | 1,645 | 1,610 | 1,627 | 65,700 |
| 2019/09/18 | 1,601 | 1,611 | 1,590 | 1,606 | 73,400 |
| 2019/09/17 | 1,600 | 1,620 | 1,590 | 1,607 | 52,800 |
| 2019/09/13 | 1,617 | 1,623 | 1,598 | 1,622 | 46,300 |
| 2019/09/12 | 1,613 | 1,620 | 1,602 | 1,608 | 47,400 |
| 2019/09/11 | 1,643 | 1,643 | 1,603 | 1,615 | 109,700 |
| 2019/09/10 | 1,662 | 1,675 | 1,641 | 1,650 | 31,200 |
| 2019/09/09 | 1,644 | 1,676 | 1,640 | 1,670 | 45,200 |
| 2019/09/06 | 1,648 | 1,675 | 1,647 | 1,649 | 49,000 |
| 2019/09/05 | 1,610 | 1,658 | 1,610 | 1,645 | 69,600 |
| 2019/09/04 | 1,598 | 1,616 | 1,590 | 1,608 | 32,900 |
| 2019/09/03 | 1,607 | 1,619 | 1,595 | 1,616 | 41,100 |
| 2019/09/02 | 1,652 | 1,652 | 1,610 | 1,611 | 42,600 |
| 2019/08/30 | 1,581 | 1,674 | 1,580 | 1,661 | 104,200 |
| 2019/08/29 | 1,601 | 1,606 | 1,554 | 1,567 | 60,300 |
| 2019/08/28 | 1,597 | 1,608 | 1,580 | 1,601 | 67,700 |
| 2019/08/27 | 1,612 | 1,627 | 1,605 | 1,605 | 35,100 |
| 2019/08/26 | 1,615 | 1,628 | 1,602 | 1,602 | 56,400 |
| 2019/08/23 | 1,672 | 1,682 | 1,641 | 1,655 | 40,500 |
| 2019/08/22 | 1,664 | 1,694 | 1,664 | 1,673 | 53,000 |
| 2019/08/21 | 1,655 | 1,665 | 1,624 | 1,660 | 76,200 |
| 2019/08/20 | 1,611 | 1,668 | 1,610 | 1,665 | 49,400 |
| 2019/08/19 | 1,613 | 1,626 | 1,603 | 1,619 | 19,400 |
| 2019/08/16 | 1,600 | 1,620 | 1,600 | 1,613 | 28,900 |
| 2019/08/15 | 1,596 | 1,611 | 1,585 | 1,599 | 75,100 |
| 2019/08/14 | 1,677 | 1,697 | 1,626 | 1,647 | 69,900 |
| 2019/08/13 | 1,610 | 1,675 | 1,610 | 1,675 | 80,400 |
| 2019/08/09 | 1,596 | 1,684 | 1,590 | 1,638 | 120,100 |
| 2019/08/08 | 1,624 | 1,630 | 1,590 | 1,611 | 101,800 |
| 2019/08/07 | 1,625 | 1,629 | 1,602 | 1,617 | 66,600 |
| 2019/08/06 | 1,550 | 1,632 | 1,546 | 1,632 | 103,600 |
| 2019/08/05 | 1,679 | 1,681 | 1,595 | 1,615 | 112,000 |
| 2019/08/02 | 1,691 | 1,691 | 1,650 | 1,668 | 97,100 |
| 2019/08/01 | 1,709 | 1,733 | 1,702 | 1,722 | 70,700 |
| 2019/07/31 | 1,704 | 1,727 | 1,695 | 1,727 | 76,900 |
| 2019/07/30 | 1,725 | 1,739 | 1,715 | 1,717 | 90,600 |
| 2019/07/29 | 1,745 | 1,745 | 1,711 | 1,720 | 61,900 |
| 2019/07/26 | 1,718 | 1,734 | 1,709 | 1,730 | 46,500 |
| 2019/07/25 | 1,701 | 1,730 | 1,691 | 1,730 | 55,400 |
| 2019/07/24 | 1,710 | 1,719 | 1,695 | 1,701 | 52,200 |
| 2019/07/23 | 1,657 | 1,715 | 1,647 | 1,707 | 84,000 |
| 2019/07/22 | 1,670 | 1,677 | 1,635 | 1,644 | 76,400 |
| 2019/07/19 | 1,683 | 1,695 | 1,670 | 1,670 | 88,100 |
| 2019/07/18 | 1,735 | 1,735 | 1,680 | 1,681 | 104,300 |
| 2019/07/17 | 1,751 | 1,755 | 1,732 | 1,749 | 100,400 |
| 2019/07/16 | 1,712 | 1,759 | 1,711 | 1,750 | 108,200 |
| 2019/07/12 | 1,704 | 1,735 | 1,700 | 1,727 | 77,500 |
| 2019/07/11 | 1,697 | 1,724 | 1,688 | 1,702 | 111,200 |
| 2019/07/10 | 1,657 | 1,704 | 1,646 | 1,695 | 158,800 |
| 2019/07/09 | 1,675 | 1,734 | 1,668 | 1,670 | 404,700 |
| 2019/07/08 | 1,707 | 1,710 | 1,660 | 1,668 | 185,100 |
| 2019/07/05 | 1,698 | 1,700 | 1,651 | 1,698 | 202,600 |
| 2019/07/04 | 1,620 | 1,689 | 1,614 | 1,682 | 246,600 |
| 2019/07/03 | 1,620 | 1,628 | 1,589 | 1,608 | 83,600 |
| 2019/07/02 | 1,570 | 1,624 | 1,570 | 1,611 | 157,300 |
| 2019/07/01 | 1,571 | 1,584 | 1,554 | 1,574 | 142,400 |
| 2019/06/28 | 1,526 | 1,544 | 1,521 | 1,539 | 41,800 |
| 2019/06/27 | 1,524 | 1,530 | 1,508 | 1,527 | 73,800 |
| 2019/06/26 | 1,506 | 1,517 | 1,495 | 1,512 | 104,000 |
| 2019/06/25 | 1,532 | 1,541 | 1,509 | 1,510 | 63,100 |
| 2019/06/24 | 1,540 | 1,558 | 1,514 | 1,525 | 75,200 |
| 2019/06/21 | 1,568 | 1,583 | 1,535 | 1,535 | 113,600 |
| 2019/06/20 | 1,554 | 1,597 | 1,545 | 1,582 | 189,800 |
| 2019/06/19 | 1,525 | 1,557 | 1,525 | 1,556 | 65,200 |
| 2019/06/18 | 1,553 | 1,561 | 1,507 | 1,514 | 94,300 |
| 2019/06/17 | 1,561 | 1,575 | 1,542 | 1,543 | 66,800 |
| 2019/06/14 | 1,525 | 1,568 | 1,525 | 1,563 | 92,700 |
| 2019/06/13 | 1,540 | 1,549 | 1,527 | 1,534 | 94,600 |
| 2019/06/12 | 1,558 | 1,584 | 1,543 | 1,544 | 96,100 |
| 2019/06/11 | 1,545 | 1,576 | 1,543 | 1,571 | 95,100 |
| 2019/06/10 | 1,555 | 1,574 | 1,541 | 1,548 | 115,400 |
| 2019/06/07 | 1,502 | 1,548 | 1,492 | 1,546 | 118,000 |
| 2019/06/06 | 1,487 | 1,528 | 1,487 | 1,500 | 122,500 |
| 2019/06/05 | 1,542 | 1,542 | 1,510 | 1,517 | 105,600 |
| 2019/06/04 | 1,502 | 1,523 | 1,487 | 1,519 | 114,200 |
| 2019/06/03 | 1,538 | 1,546 | 1,507 | 1,509 | 145,200 |
| 2019/05/31 | 1,620 | 1,625 | 1,558 | 1,570 | 186,400 |
| 2019/05/30 | 1,596 | 1,640 | 1,591 | 1,635 | 142,600 |
| 2019/05/29 | 1,601 | 1,634 | 1,593 | 1,605 | 127,600 |
| 2019/05/28 | 1,647 | 1,650 | 1,602 | 1,634 | 135,500 |
| 2019/05/27 | 1,579 | 1,616 | 1,557 | 1,613 | 135,400 |
| 2019/05/24 | 1,588 | 1,596 | 1,559 | 1,575 | 189,700 |
| 2019/05/23 | 1,636 | 1,643 | 1,580 | 1,597 | 148,200 |
| 2019/05/22 | 1,636 | 1,666 | 1,629 | 1,634 | 175,300 |
| 2019/05/21 | 1,640 | 1,663 | 1,594 | 1,648 | 238,800 |
| 2019/05/20 | 1,690 | 1,715 | 1,625 | 1,625 | 192,800 |
| 2019/05/17 | 1,642 | 1,748 | 1,642 | 1,699 | 397,000 |
| 2019/05/16 | 1,636 | 1,667 | 1,616 | 1,643 | 160,200 |
| 2019/05/15 | 1,699 | 1,700 | 1,611 | 1,643 | 240,000 |
| 2019/05/14 | 1,671 | 1,732 | 1,664 | 1,696 | 277,300 |
| 2019/05/13 | 1,835 | 1,935 | 1,716 | 1,744 | 712,400 |
| 2019/05/10 | 1,830 | 1,841 | 1,785 | 1,798 | 204,000 |
| 2019/05/09 | 1,836 | 1,839 | 1,788 | 1,809 | 187,200 |
| 2019/05/08 | 1,823 | 1,864 | 1,796 | 1,841 | 161,300 |
| 2019/05/07 | 1,850 | 1,874 | 1,785 | 1,842 | 414,200 |
| 2019/04/26 | 1,819 | 1,856 | 1,776 | 1,850 | 379,200 |
| 2019/04/25 | 1,742 | 1,835 | 1,742 | 1,828 | 421,000 |
| 2019/04/24 | 1,710 | 1,748 | 1,684 | 1,735 | 323,900 |
| 2019/04/23 | 1,660 | 1,708 | 1,647 | 1,693 | 256,700 |
| 2019/04/22 | 1,678 | 1,686 | 1,643 | 1,654 | 154,100 |
| 2019/04/19 | 1,611 | 1,689 | 1,598 | 1,686 | 590,900 |
| 2019/04/18 | 1,632 | 1,660 | 1,585 | 1,586 | 255,100 |
| 2019/04/17 | 1,622 | 1,661 | 1,622 | 1,658 | 158,300 |
| 2019/04/16 | 1,650 | 1,707 | 1,614 | 1,619 | 429,200 |
| 2019/04/15 | 1,581 | 1,665 | 1,581 | 1,656 | 402,800 |
| 2019/04/12 | 1,573 | 1,582 | 1,552 | 1,569 | 122,500 |
| 2019/04/11 | 1,580 | 1,586 | 1,558 | 1,572 | 75,900 |
| 2019/04/10 | 1,552 | 1,583 | 1,548 | 1,578 | 93,900 |
| 2019/04/09 | 1,572 | 1,581 | 1,547 | 1,569 | 93,800 |
| 2019/04/08 | 1,545 | 1,585 | 1,545 | 1,579 | 183,900 |
| 2019/04/05 | 1,530 | 1,563 | 1,525 | 1,563 | 126,500 |
| 2019/04/04 | 1,529 | 1,556 | 1,520 | 1,542 | 110,700 |
| 2019/04/03 | 1,537 | 1,540 | 1,505 | 1,534 | 130,800 |
| 2019/04/02 | 1,565 | 1,583 | 1,532 | 1,540 | 228,200 |
| 2019/04/01 | 1,527 | 1,568 | 1,520 | 1,532 | 173,200 |
| 2019/03/29 | 1,527 | 1,543 | 1,496 | 1,514 | 173,200 |
| 2019/03/28 | 1,599 | 1,599 | 1,515 | 1,527 | 509,200 |
| 2019/03/27 | 1,465 | 1,504 | 1,465 | 1,481 | 141,900 |
| 2019/03/26 | 1,459 | 1,480 | 1,459 | 1,472 | 111,400 |
| 2019/03/25 | 1,451 | 1,467 | 1,431 | 1,459 | 135,200 |
| 2019/03/22 | 1,483 | 1,497 | 1,479 | 1,493 | 89,400 |
| 2019/03/20 | 1,483 | 1,497 | 1,478 | 1,493 | 61,900 |
| 2019/03/19 | 1,483 | 1,490 | 1,468 | 1,483 | 76,300 |
| 2019/03/18 | 1,500 | 1,501 | 1,477 | 1,481 | 108,200 |
| 2019/03/15 | 1,509 | 1,523 | 1,497 | 1,500 | 90,500 |
| 2019/03/14 | 1,529 | 1,529 | 1,500 | 1,516 | 89,600 |
| 2019/03/13 | 1,510 | 1,537 | 1,494 | 1,506 | 108,500 |
| 2019/03/12 | 1,470 | 1,521 | 1,468 | 1,499 | 116,400 |
| 2019/03/11 | 1,487 | 1,499 | 1,446 | 1,461 | 122,300 |
| 2019/03/08 | 1,519 | 1,524 | 1,474 | 1,481 | 175,000 |
| 2019/03/07 | 1,570 | 1,571 | 1,538 | 1,548 | 138,900 |
| 2019/03/06 | 1,589 | 1,617 | 1,577 | 1,597 | 223,100 |
| 2019/03/05 | 1,552 | 1,576 | 1,540 | 1,571 | 158,100 |
| 2019/03/04 | 1,575 | 1,600 | 1,565 | 1,565 | 152,100 |
| 2019/03/01 | 1,577 | 1,615 | 1,556 | 1,562 | 252,400 |
| 2019/02/28 | 1,634 | 1,639 | 1,565 | 1,578 | 546,300 |
| 2019/02/27 | 1,672 | 1,709 | 1,604 | 1,651 | 1,266,600 |
| 2019/02/26 | 1,485 | 1,685 | 1,485 | 1,594 | 1,456,100 |
| 2019/02/25 | 1,495 | 1,515 | 1,480 | 1,491 | 146,500 |
| 2019/02/22 | 1,488 | 1,495 | 1,466 | 1,489 | 113,100 |
| 2019/02/21 | 1,510 | 1,529 | 1,479 | 1,502 | 143,100 |
| 2019/02/20 | 1,508 | 1,522 | 1,479 | 1,495 | 172,700 |
| 2019/02/19 | 1,540 | 1,592 | 1,498 | 1,504 | 231,100 |
| 2019/02/18 | 1,497 | 1,535 | 1,478 | 1,517 | 212,800 |
| 2019/02/15 | 1,458 | 1,478 | 1,445 | 1,472 | 95,000 |
| 2019/02/14 | 1,478 | 1,500 | 1,446 | 1,458 | 145,300 |
| 2019/02/13 | 1,473 | 1,485 | 1,447 | 1,464 | 180,200 |
| 2019/02/12 | 1,440 | 1,509 | 1,440 | 1,469 | 200,100 |
| 2019/02/08 | 1,390 | 1,442 | 1,370 | 1,429 | 614,000 |
| 2019/02/07 | 1,612 | 1,615 | 1,527 | 1,552 | 397,900 |
| 2019/02/06 | 1,620 | 1,621 | 1,583 | 1,608 | 228,500 |
| 2019/02/05 | 1,600 | 1,612 | 1,556 | 1,605 | 292,300 |
| 2019/02/04 | 1,530 | 1,595 | 1,523 | 1,585 | 277,100 |
| 2019/02/01 | 1,504 | 1,515 | 1,481 | 1,504 | 170,900 |
| 2019/01/31 | 1,500 | 1,523 | 1,485 | 1,501 | 199,900 |
| 2019/01/30 | 1,538 | 1,549 | 1,451 | 1,477 | 475,400 |
| 2019/01/29 | 1,544 | 1,558 | 1,504 | 1,557 | 284,000 |
| 2019/01/28 | 1,620 | 1,640 | 1,545 | 1,560 | 526,900 |
| 2019/01/25 | 1,650 | 1,650 | 1,589 | 1,608 | 516,500 |
| 2019/01/24 | 1,688 | 1,715 | 1,615 | 1,653 | 869,100 |
| 2019/01/23 | 1,669 | 1,704 | 1,594 | 1,678 | 1,302,000 |
| 2019/01/22 | 1,514 | 1,630 | 1,497 | 1,629 | 682,400 |
| 2019/01/21 | 1,579 | 1,584 | 1,490 | 1,515 | 287,600 |
| 2019/01/18 | 1,542 | 1,557 | 1,527 | 1,546 | 152,500 |
| 2019/01/17 | 1,570 | 1,579 | 1,515 | 1,532 | 218,500 |
| 2019/01/16 | 1,579 | 1,630 | 1,553 | 1,564 | 284,500 |
| 2019/01/15 | 1,500 | 1,598 | 1,488 | 1,579 | 237,600 |
| 2019/01/11 | 1,526 | 1,555 | 1,505 | 1,512 | 179,600 |
| 2019/01/10 | 1,510 | 1,536 | 1,476 | 1,497 | 171,300 |
| 2019/01/09 | 1,573 | 1,583 | 1,512 | 1,512 | 288,400 |
| 2019/01/08 | 1,543 | 1,596 | 1,543 | 1,573 | 175,500 |
| 2019/01/07 | 1,562 | 1,578 | 1,505 | 1,539 | 248,500 |
| 2019/01/04 | 1,450 | 1,498 | 1,423 | 1,492 | 203,200 |