イルグルム(3690)の株価時系列情報
イルグルム(3690)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,335 | 3,440 | 3,290 | 3,310 | 23,800 |
| 2014/12/29 | 3,490 | 3,490 | 3,335 | 3,390 | 17,900 |
| 2014/12/26 | 3,250 | 3,485 | 3,200 | 3,475 | 40,900 |
| 2014/12/25 | 3,320 | 3,340 | 3,230 | 3,270 | 47,700 |
| 2014/12/24 | 3,595 | 3,605 | 3,330 | 3,380 | 47,900 |
| 2014/12/22 | 3,585 | 3,690 | 3,555 | 3,575 | 23,900 |
| 2014/12/19 | 3,620 | 3,650 | 3,530 | 3,580 | 28,600 |
| 2014/12/18 | 3,535 | 3,625 | 3,480 | 3,570 | 38,900 |
| 2014/12/17 | 3,785 | 3,800 | 3,465 | 3,465 | 43,000 |
| 2014/12/16 | 3,580 | 3,750 | 3,580 | 3,720 | 45,600 |
| 2014/12/15 | 3,530 | 3,790 | 3,500 | 3,585 | 62,500 |
| 2014/12/12 | 3,690 | 3,705 | 3,505 | 3,555 | 30,800 |
| 2014/12/11 | 3,325 | 3,700 | 3,325 | 3,685 | 55,100 |
| 2014/12/10 | 3,370 | 3,510 | 3,335 | 3,430 | 46,900 |
| 2014/12/09 | 3,530 | 3,650 | 3,410 | 3,435 | 41,900 |
| 2014/12/08 | 3,815 | 3,815 | 3,455 | 3,565 | 89,300 |
| 2014/12/05 | 3,890 | 3,895 | 3,785 | 3,815 | 28,500 |
| 2014/12/04 | 4,030 | 4,065 | 3,860 | 3,870 | 60,700 |
| 2014/12/03 | 4,125 | 4,155 | 4,020 | 4,020 | 47,000 |
| 2014/12/02 | 4,185 | 4,210 | 4,115 | 4,120 | 43,300 |
| 2014/12/01 | 4,305 | 4,370 | 4,235 | 4,255 | 92,600 |
| 2014/11/28 | 4,050 | 4,275 | 4,000 | 4,205 | 93,400 |
| 2014/11/27 | 4,150 | 4,185 | 4,030 | 4,050 | 81,900 |
| 2014/11/26 | 4,265 | 4,350 | 4,190 | 4,215 | 111,500 |
| 2014/11/25 | 4,100 | 4,445 | 4,030 | 4,375 | 308,800 |
| 2014/11/21 | 4,085 | 4,210 | 3,905 | 4,030 | 175,500 |
| 2014/11/20 | 4,210 | 4,255 | 3,885 | 3,945 | 211,400 |
| 2014/11/19 | 4,610 | 4,655 | 4,150 | 4,195 | 237,700 |
| 2014/11/18 | 4,570 | 4,745 | 4,430 | 4,545 | 356,200 |
| 2014/11/17 | 4,470 | 4,525 | 4,195 | 4,400 | 519,100 |
| 2014/11/14 | 5,590 | 5,770 | 4,645 | 4,750 | 1,464,100 |
| 2014/11/13 | 5,200 | 5,680 | 4,635 | 5,290 | 3,848,700 |
| 2014/11/12 | 4,840 | 4,980 | 4,740 | 4,980 | 280,800 |
| 2014/11/11 | 4,000 | 4,280 | 3,940 | 4,280 | 189,700 |
| 2014/11/10 | 3,760 | 3,810 | 3,535 | 3,580 | 209,100 |
| 2014/11/07 | 3,360 | 3,950 | 3,350 | 3,900 | 657,300 |
| 2014/11/06 | 3,400 | 3,605 | 3,290 | 3,290 | 200,100 |
| 2014/11/05 | 3,270 | 3,485 | 3,200 | 3,460 | 144,100 |
| 2014/11/04 | 3,200 | 3,250 | 3,100 | 3,175 | 54,800 |
| 2014/10/31 | 3,395 | 3,395 | 3,225 | 3,260 | 41,300 |
| 2014/10/30 | 3,345 | 3,450 | 3,270 | 3,360 | 61,400 |
| 2014/10/29 | 3,540 | 3,540 | 3,305 | 3,375 | 94,600 |
| 2014/10/28 | 3,300 | 3,675 | 3,300 | 3,560 | 147,100 |
| 2014/10/27 | 3,555 | 3,580 | 3,290 | 3,425 | 71,600 |
| 2014/10/24 | 3,860 | 3,900 | 3,605 | 3,605 | 100,300 |
| 2014/10/23 | 3,710 | 4,040 | 3,600 | 3,800 | 346,800 |
| 2014/10/22 | 3,690 | 4,175 | 3,600 | 3,820 | 1,077,500 |
| 2014/10/21 | 3,170 | 3,900 | 3,030 | 3,735 | 1,293,400 |
| 2014/10/20 | 3,245 | 3,360 | 3,135 | 3,200 | 111,100 |
| 2014/10/17 | 3,470 | 3,530 | 3,020 | 3,105 | 114,500 |
| 2014/10/16 | 3,360 | 3,535 | 3,360 | 3,400 | 91,000 |
| 2014/10/15 | 3,725 | 3,800 | 3,515 | 3,560 | 124,700 |
| 2014/10/14 | 4,090 | 4,090 | 3,710 | 3,745 | 244,700 |
| 2014/10/10 | 4,040 | 4,220 | 3,690 | 4,090 | 729,000 |
| 2014/10/09 | 4,485 | 4,885 | 3,825 | 3,900 | 2,003,800 |
| 2014/10/08 | 3,550 | 4,215 | 3,320 | 4,215 | 835,700 |
| 2014/10/07 | 3,790 | 3,970 | 3,515 | 3,515 | 618,200 |
| 2014/10/06 | 3,610 | 4,185 | 3,520 | 3,860 | 512,300 |
| 2014/10/03 | 3,575 | 3,580 | 3,425 | 3,555 | 67,300 |
| 2014/10/02 | 3,500 | 3,595 | 3,410 | 3,440 | 94,500 |
| 2014/10/01 | 3,710 | 4,040 | 3,665 | 3,665 | 207,400 |
| 2014/09/30 | 4,015 | 4,040 | 3,715 | 3,730 | 116,800 |
| 2014/09/29 | 4,315 | 4,355 | 4,005 | 4,005 | 191,800 |
| 2014/09/26 | 4,150 | 4,410 | 4,095 | 4,255 | 482,400 |
| 2014/09/25 | 3,935 | 4,640 | 3,910 | 4,205 | 1,451,900 |
| 2014/09/24 | 4,285 | 4,745 | 4,005 | 4,005 | 610,800 |
| 2014/09/22 | 5,290 | 5,330 | 4,490 | 4,565 | 1,432,600 |
| 2014/09/19 | 5,370 | 5,490 | 5,370 | 5,490 | 290,200 |
| 2014/09/18 | 5,000 | 5,110 | 4,210 | 4,790 | 998,000 |