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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,885 | 2,299 | 1,870 | 2,280 | 3,176,500 |
| 2015/12/29 | 1,650 | 1,980 | 1,635 | 1,923 | 2,172,300 |
| 2015/12/28 | 1,701 | 1,880 | 1,571 | 1,584 | 1,281,500 |
| 2015/12/25 | 1,420 | 1,520 | 1,350 | 1,510 | 99,800 |
| 2015/12/24 | 1,525 | 1,536 | 1,455 | 1,480 | 130,100 |
| 2015/12/22 | 1,420 | 1,530 | 1,367 | 1,449 | 337,300 |
| 2015/12/21 | 1,200 | 1,420 | 1,200 | 1,399 | 269,700 |
| 2015/12/18 | 1,222 | 1,265 | 1,212 | 1,219 | 33,900 |
| 2015/12/17 | 1,216 | 1,274 | 1,211 | 1,247 | 41,700 |
| 2015/12/16 | 1,220 | 1,257 | 1,174 | 1,228 | 62,900 |
| 2015/12/15 | 1,251 | 1,268 | 1,155 | 1,184 | 119,900 |
| 2015/12/14 | 1,256 | 1,276 | 1,221 | 1,249 | 98,800 |
| 2015/12/11 | 1,361 | 1,412 | 1,279 | 1,316 | 127,700 |
| 2015/12/10 | 1,400 | 1,450 | 1,361 | 1,362 | 71,600 |
| 2015/12/09 | 1,371 | 1,405 | 1,361 | 1,380 | 45,100 |
| 2015/12/08 | 1,445 | 1,485 | 1,361 | 1,395 | 92,600 |
| 2015/12/07 | 1,430 | 1,465 | 1,405 | 1,435 | 75,600 |
| 2015/12/04 | 1,398 | 1,472 | 1,392 | 1,393 | 92,500 |
| 2015/12/03 | 1,513 | 1,518 | 1,415 | 1,432 | 143,800 |
| 2015/12/02 | 1,560 | 1,589 | 1,480 | 1,483 | 326,500 |
| 2015/12/01 | 1,410 | 1,667 | 1,345 | 1,600 | 668,300 |
| 2015/11/30 | 1,410 | 1,480 | 1,410 | 1,421 | 95,100 |
| 2015/11/27 | 1,507 | 1,541 | 1,400 | 1,420 | 179,300 |
| 2015/11/26 | 1,520 | 1,600 | 1,481 | 1,517 | 359,800 |
| 2015/11/25 | 1,420 | 1,643 | 1,420 | 1,568 | 1,123,400 |
| 2015/11/24 | 1,299 | 1,380 | 1,250 | 1,372 | 128,600 |
| 2015/11/20 | 1,380 | 1,410 | 1,290 | 1,313 | 253,000 |
| 2015/11/19 | 1,355 | 1,420 | 1,263 | 1,365 | 579,000 |
| 2015/11/18 | 1,245 | 1,357 | 1,200 | 1,328 | 929,100 |
| 2015/11/17 | 1,070 | 1,081 | 1,051 | 1,065 | 30,900 |
| 2015/11/16 | 1,057 | 1,090 | 1,035 | 1,059 | 57,800 |
| 2015/11/13 | 1,170 | 1,183 | 1,105 | 1,117 | 48,800 |
| 2015/11/12 | 1,211 | 1,280 | 1,140 | 1,142 | 194,400 |
| 2015/11/11 | 1,140 | 1,348 | 1,140 | 1,236 | 880,000 |
| 2015/11/10 | 1,078 | 1,082 | 1,043 | 1,050 | 24,200 |
| 2015/11/09 | 1,066 | 1,093 | 1,066 | 1,082 | 12,600 |
| 2015/11/06 | 1,028 | 1,065 | 1,012 | 1,065 | 20,300 |
| 2015/11/05 | 1,098 | 1,100 | 1,013 | 1,013 | 29,100 |
| 2015/11/04 | 1,126 | 1,128 | 1,082 | 1,085 | 16,700 |
| 2015/11/02 | 1,161 | 1,161 | 1,100 | 1,111 | 27,800 |
| 2015/10/30 | 1,168 | 1,225 | 1,148 | 1,165 | 64,500 |
| 2015/10/29 | 1,138 | 1,168 | 1,110 | 1,110 | 46,900 |
| 2015/10/28 | 1,255 | 1,330 | 1,135 | 1,147 | 225,700 |
| 2015/10/27 | 1,240 | 1,266 | 1,183 | 1,229 | 82,100 |
| 2015/10/26 | 1,260 | 1,337 | 1,207 | 1,250 | 253,100 |
| 2015/10/23 | 1,200 | 1,368 | 1,175 | 1,291 | 1,010,100 |
| 2015/10/22 | 920 | 1,084 | 920 | 1,084 | 83,200 |
| 2015/10/21 | 999 | 999 | 932 | 934 | 68,100 |
| 2015/10/20 | 870 | 1,019 | 870 | 1,003 | 183,300 |
| 2015/10/19 | 885 | 888 | 862 | 869 | 5,000 |
| 2015/10/16 | 870 | 890 | 854 | 870 | 18,100 |
| 2015/10/15 | 852 | 884 | 851 | 870 | 7,000 |
| 2015/10/14 | 899 | 899 | 865 | 867 | 5,300 |
| 2015/10/13 | 925 | 925 | 890 | 892 | 8,600 |
| 2015/10/09 | 930 | 930 | 890 | 910 | 8,900 |
| 2015/10/08 | 868 | 889 | 868 | 878 | 9,900 |
| 2015/10/07 | 868 | 868 | 850 | 865 | 4,600 |
| 2015/10/06 | 898 | 900 | 831 | 860 | 15,300 |
| 2015/10/05 | 870 | 902 | 860 | 893 | 6,700 |
| 2015/10/02 | 858 | 878 | 845 | 875 | 8,700 |
| 2015/10/01 | 835 | 850 | 816 | 850 | 5,100 |
| 2015/09/30 | 815 | 863 | 805 | 830 | 5,600 |
| 2015/09/29 | 836 | 839 | 814 | 814 | 8,400 |
| 2015/09/28 | 852 | 862 | 835 | 848 | 6,400 |
| 2015/09/25 | 886 | 889 | 862 | 889 | 6,500 |
| 2015/09/24 | 902 | 903 | 866 | 880 | 15,900 |
| 2015/09/18 | 950 | 958 | 915 | 930 | 15,500 |
| 2015/09/17 | 970 | 1,069 | 932 | 945 | 137,900 |
| 2015/09/16 | 900 | 1,030 | 898 | 1,030 | 85,700 |
| 2015/09/15 | 876 | 887 | 874 | 880 | 3,400 |
| 2015/09/14 | 843 | 877 | 842 | 856 | 5,500 |
| 2015/09/11 | 830 | 870 | 830 | 853 | 4,200 |
| 2015/09/10 | 840 | 840 | 806 | 825 | 5,200 |
| 2015/09/09 | 783 | 805 | 771 | 803 | 6,700 |
| 2015/09/08 | 813 | 815 | 765 | 768 | 9,600 |
| 2015/09/07 | 778 | 813 | 760 | 812 | 6,600 |
| 2015/09/04 | 864 | 864 | 794 | 808 | 6,300 |
| 2015/09/03 | 864 | 868 | 826 | 849 | 5,400 |
| 2015/09/02 | 847 | 869 | 820 | 854 | 5,000 |
| 2015/09/01 | 873 | 873 | 838 | 847 | 7,500 |
| 2015/08/31 | 876 | 876 | 822 | 860 | 9,000 |
| 2015/08/28 | 840 | 888 | 840 | 861 | 9,100 |
| 2015/08/27 | 796 | 834 | 796 | 820 | 18,200 |
| 2015/08/26 | 805 | 805 | 750 | 791 | 24,800 |
| 2015/08/25 | 677 | 819 | 677 | 760 | 60,800 |
| 2015/08/24 | 923 | 924 | 801 | 802 | 48,000 |
| 2015/08/21 | 965 | 979 | 951 | 951 | 18,000 |
| 2015/08/20 | 990 | 1,002 | 986 | 986 | 8,700 |
| 2015/08/19 | 1,006 | 1,013 | 999 | 1,001 | 6,800 |
| 2015/08/18 | 1,015 | 1,015 | 1,002 | 1,014 | 7,700 |
| 2015/08/17 | 1,006 | 1,015 | 999 | 1,007 | 8,400 |
| 2015/08/14 | 1,019 | 1,020 | 980 | 1,015 | 15,100 |
| 2015/08/13 | 1,032 | 1,033 | 1,019 | 1,019 | 12,800 |
| 2015/08/12 | 1,038 | 1,056 | 1,032 | 1,034 | 10,800 |
| 2015/08/11 | 1,053 | 1,088 | 1,040 | 1,075 | 27,200 |
| 2015/08/10 | 1,108 | 1,132 | 1,080 | 1,113 | 31,500 |
| 2015/08/07 | 1,088 | 1,088 | 1,040 | 1,048 | 13,400 |
| 2015/08/06 | 1,057 | 1,089 | 1,048 | 1,072 | 11,100 |
| 2015/08/05 | 1,060 | 1,069 | 1,011 | 1,058 | 10,400 |
| 2015/08/04 | 1,055 | 1,083 | 1,038 | 1,060 | 25,200 |
| 2015/08/03 | 1,075 | 1,097 | 1,064 | 1,068 | 7,200 |
| 2015/07/31 | 1,050 | 1,076 | 1,050 | 1,075 | 6,600 |
| 2015/07/30 | 1,070 | 1,075 | 1,042 | 1,058 | 7,400 |
| 2015/07/29 | 1,060 | 1,062 | 1,047 | 1,055 | 6,600 |
| 2015/07/28 | 1,036 | 1,066 | 1,032 | 1,060 | 8,000 |
| 2015/07/27 | 1,094 | 1,097 | 1,076 | 1,076 | 7,200 |
| 2015/07/24 | 1,129 | 1,129 | 1,097 | 1,114 | 7,600 |
| 2015/07/23 | 1,130 | 1,141 | 1,118 | 1,129 | 8,000 |
| 2015/07/22 | 1,150 | 1,150 | 1,107 | 1,128 | 10,900 |
| 2015/07/21 | 1,125 | 1,147 | 1,111 | 1,140 | 19,900 |
| 2015/07/17 | 1,099 | 1,110 | 1,095 | 1,105 | 11,700 |
| 2015/07/16 | 1,075 | 1,091 | 1,070 | 1,078 | 9,300 |
| 2015/07/15 | 1,070 | 1,072 | 1,031 | 1,065 | 14,000 |
| 2015/07/14 | 1,007 | 1,072 | 1,007 | 1,070 | 25,100 |
| 2015/07/13 | 1,001 | 1,013 | 987 | 1,004 | 19,400 |
| 2015/07/10 | 1,054 | 1,054 | 985 | 1,000 | 19,800 |
| 2015/07/09 | 999 | 1,046 | 923 | 1,024 | 56,100 |
| 2015/07/08 | 1,108 | 1,108 | 1,051 | 1,059 | 28,600 |
| 2015/07/07 | 1,091 | 1,107 | 1,091 | 1,100 | 8,200 |
| 2015/07/06 | 1,130 | 1,138 | 1,081 | 1,088 | 25,400 |
| 2015/07/03 | 1,141 | 1,145 | 1,135 | 1,140 | 6,100 |
| 2015/07/02 | 1,192 | 1,192 | 1,122 | 1,154 | 16,800 |
| 2015/07/01 | 1,130 | 1,185 | 1,124 | 1,162 | 16,200 |
| 2015/06/30 | 1,120 | 1,149 | 1,120 | 1,134 | 15,000 |
| 2015/06/29 | 1,120 | 1,188 | 1,080 | 1,122 | 46,000 |
| 2015/06/26 | 1,181 | 1,200 | 1,150 | 1,176 | 30,300 |
| 2015/06/25 | 1,228 | 1,229 | 1,192 | 1,202 | 17,300 |
| 2015/06/24 | 1,211 | 1,233 | 1,203 | 1,203 | 36,100 |
| 2015/06/23 | 1,200 | 1,245 | 1,193 | 1,213 | 41,000 |
| 2015/06/22 | 1,147 | 1,195 | 1,147 | 1,192 | 23,000 |
| 2015/06/19 | 1,145 | 1,170 | 1,145 | 1,146 | 19,500 |
| 2015/06/18 | 1,168 | 1,170 | 1,130 | 1,133 | 36,100 |
| 2015/06/17 | 1,171 | 1,188 | 1,165 | 1,171 | 18,200 |
| 2015/06/16 | 1,193 | 1,198 | 1,171 | 1,171 | 27,600 |
| 2015/06/15 | 1,213 | 1,221 | 1,195 | 1,195 | 20,200 |
| 2015/06/12 | 1,194 | 1,235 | 1,184 | 1,200 | 36,400 |
| 2015/06/11 | 1,190 | 1,206 | 1,188 | 1,192 | 14,700 |
| 2015/06/10 | 1,210 | 1,218 | 1,191 | 1,198 | 16,800 |
| 2015/06/09 | 1,201 | 1,290 | 1,200 | 1,202 | 57,100 |
| 2015/06/08 | 1,206 | 1,212 | 1,201 | 1,212 | 10,700 |
| 2015/06/05 | 1,202 | 1,215 | 1,196 | 1,215 | 16,800 |
| 2015/06/04 | 1,202 | 1,215 | 1,197 | 1,214 | 17,800 |
| 2015/06/03 | 1,206 | 1,224 | 1,198 | 1,202 | 12,800 |
| 2015/06/02 | 1,196 | 1,240 | 1,196 | 1,215 | 25,100 |
| 2015/06/01 | 1,200 | 1,205 | 1,190 | 1,191 | 31,100 |
| 2015/05/29 | 1,240 | 1,242 | 1,199 | 1,208 | 41,300 |
| 2015/05/28 | 1,275 | 1,275 | 1,242 | 1,242 | 19,700 |
| 2015/05/27 | 1,250 | 1,299 | 1,232 | 1,273 | 20,100 |
| 2015/05/27 | 1 -> 2.00 分割 | ||||
| 2015/05/26 | 2,617 | 2,617 | 2,550 | 2,555 | 18,200 |
| 2015/05/25 | 2,559 | 2,595 | 2,558 | 2,567 | 12,000 |
| 2015/05/22 | 2,580 | 2,600 | 2,544 | 2,586 | 13,900 |
| 2015/05/21 | 2,566 | 2,570 | 2,526 | 2,531 | 8,100 |
| 2015/05/20 | 2,599 | 2,600 | 2,556 | 2,585 | 10,200 |
| 2015/05/19 | 2,545 | 2,587 | 2,545 | 2,567 | 6,400 |
| 2015/05/18 | 2,526 | 2,548 | 2,491 | 2,545 | 12,500 |
| 2015/05/15 | 2,602 | 2,615 | 2,500 | 2,535 | 17,300 |
| 2015/05/14 | 2,660 | 2,699 | 2,581 | 2,600 | 30,600 |
| 2015/05/13 | 2,725 | 2,788 | 2,719 | 2,760 | 10,400 |
| 2015/05/12 | 2,719 | 2,735 | 2,712 | 2,714 | 6,300 |
| 2015/05/11 | 2,770 | 2,770 | 2,706 | 2,724 | 6,900 |
| 2015/05/08 | 2,730 | 2,748 | 2,707 | 2,728 | 6,800 |
| 2015/05/07 | 2,770 | 2,770 | 2,705 | 2,738 | 7,300 |
| 2015/05/01 | 2,750 | 2,795 | 2,711 | 2,725 | 5,300 |
| 2015/04/30 | 2,790 | 2,790 | 2,725 | 2,748 | 10,300 |
| 2015/04/28 | 2,889 | 2,895 | 2,780 | 2,844 | 15,600 |
| 2015/04/27 | 2,855 | 2,897 | 2,840 | 2,872 | 8,900 |
| 2015/04/24 | 2,900 | 2,900 | 2,836 | 2,855 | 9,800 |
| 2015/04/23 | 2,900 | 2,910 | 2,860 | 2,866 | 20,200 |
| 2015/04/22 | 2,765 | 2,899 | 2,718 | 2,898 | 43,600 |
| 2015/04/21 | 2,705 | 2,749 | 2,701 | 2,715 | 8,800 |
| 2015/04/20 | 2,750 | 2,791 | 2,700 | 2,701 | 16,600 |
| 2015/04/17 | 2,816 | 2,855 | 2,750 | 2,756 | 27,100 |
| 2015/04/16 | 2,865 | 2,890 | 2,804 | 2,846 | 32,500 |
| 2015/04/15 | 2,830 | 2,999 | 2,801 | 2,850 | 150,500 |
| 2015/04/14 | 2,670 | 2,690 | 2,604 | 2,651 | 13,300 |
| 2015/04/13 | 2,541 | 2,689 | 2,522 | 2,671 | 25,100 |
| 2015/04/10 | 2,580 | 2,580 | 2,532 | 2,549 | 10,800 |
| 2015/04/09 | 2,550 | 2,579 | 2,522 | 2,538 | 11,100 |
| 2015/04/08 | 2,582 | 2,582 | 2,535 | 2,537 | 9,600 |
| 2015/04/07 | 2,650 | 2,650 | 2,551 | 2,582 | 17,600 |
| 2015/04/06 | 2,493 | 2,616 | 2,489 | 2,604 | 19,000 |
| 2015/04/03 | 2,500 | 2,501 | 2,483 | 2,489 | 15,300 |
| 2015/04/02 | 2,509 | 2,520 | 2,484 | 2,490 | 14,900 |
| 2015/04/01 | 2,595 | 2,598 | 2,500 | 2,506 | 28,100 |
| 2015/03/31 | 2,630 | 2,630 | 2,560 | 2,561 | 31,100 |
| 2015/03/30 | 2,703 | 2,708 | 2,650 | 2,669 | 12,300 |
| 2015/03/27 | 2,732 | 2,740 | 2,700 | 2,710 | 8,300 |
| 2015/03/26 | 2,730 | 2,779 | 2,730 | 2,736 | 5,800 |
| 2015/03/25 | 2,817 | 2,817 | 2,750 | 2,776 | 6,800 |
| 2015/03/24 | 2,805 | 2,829 | 2,762 | 2,806 | 6,100 |
| 2015/03/23 | 2,755 | 2,827 | 2,755 | 2,805 | 8,900 |
| 2015/03/20 | 2,701 | 2,845 | 2,700 | 2,775 | 15,300 |
| 2015/03/19 | 2,737 | 2,750 | 2,711 | 2,739 | 17,700 |
| 2015/03/18 | 2,816 | 2,829 | 2,788 | 2,798 | 8,700 |
| 2015/03/17 | 2,818 | 2,835 | 2,811 | 2,816 | 7,600 |
| 2015/03/16 | 2,855 | 2,863 | 2,821 | 2,822 | 8,800 |
| 2015/03/13 | 2,835 | 2,870 | 2,835 | 2,870 | 6,700 |
| 2015/03/12 | 2,860 | 2,861 | 2,832 | 2,835 | 4,400 |
| 2015/03/11 | 2,860 | 2,860 | 2,831 | 2,853 | 8,000 |
| 2015/03/10 | 2,900 | 2,900 | 2,860 | 2,874 | 6,000 |
| 2015/03/09 | 2,875 | 2,877 | 2,851 | 2,854 | 9,300 |
| 2015/03/06 | 2,945 | 2,945 | 2,895 | 2,896 | 6,100 |
| 2015/03/05 | 2,925 | 2,959 | 2,900 | 2,920 | 1,900 |
| 2015/03/04 | 2,934 | 2,949 | 2,871 | 2,921 | 7,800 |
| 2015/03/03 | 2,942 | 2,971 | 2,928 | 2,934 | 10,300 |
| 2015/03/02 | 2,950 | 2,950 | 2,936 | 2,941 | 9,900 |
| 2015/02/27 | 2,978 | 2,980 | 2,935 | 2,956 | 9,400 |
| 2015/02/26 | 2,990 | 2,999 | 2,967 | 2,977 | 7,700 |
| 2015/02/25 | 2,993 | 2,999 | 2,968 | 2,992 | 9,400 |
| 2015/02/24 | 2,979 | 2,998 | 2,956 | 2,992 | 10,300 |
| 2015/02/23 | 2,980 | 2,980 | 2,934 | 2,940 | 11,300 |
| 2015/02/20 | 2,883 | 3,015 | 2,865 | 2,910 | 20,600 |
| 2015/02/19 | 2,930 | 2,930 | 2,860 | 2,862 | 14,600 |
| 2015/02/18 | 2,872 | 2,950 | 2,850 | 2,901 | 19,800 |
| 2015/02/17 | 2,905 | 2,905 | 2,870 | 2,871 | 13,900 |
| 2015/02/16 | 2,905 | 2,949 | 2,849 | 2,920 | 27,600 |
| 2015/02/13 | 3,130 | 3,200 | 2,945 | 2,945 | 71,300 |
| 2015/02/12 | 3,190 | 3,190 | 3,105 | 3,130 | 29,600 |
| 2015/02/10 | 3,260 | 3,385 | 3,160 | 3,345 | 50,100 |
| 2015/02/09 | 3,085 | 3,320 | 3,060 | 3,200 | 22,700 |
| 2015/02/06 | 3,065 | 3,105 | 3,055 | 3,055 | 13,600 |
| 2015/02/05 | 3,130 | 3,130 | 3,060 | 3,065 | 14,000 |
| 2015/02/04 | 3,110 | 3,130 | 3,050 | 3,120 | 20,900 |
| 2015/02/03 | 3,265 | 3,275 | 3,165 | 3,165 | 18,300 |
| 2015/02/02 | 3,350 | 3,350 | 3,260 | 3,260 | 11,600 |
| 2015/01/30 | 3,335 | 3,360 | 3,310 | 3,350 | 7,800 |
| 2015/01/29 | 3,375 | 3,455 | 3,300 | 3,320 | 19,300 |
| 2015/01/28 | 3,250 | 3,575 | 3,245 | 3,375 | 51,800 |
| 2015/01/27 | 3,250 | 3,325 | 3,240 | 3,285 | 8,000 |
| 2015/01/26 | 3,220 | 3,300 | 3,220 | 3,250 | 6,500 |
| 2015/01/23 | 3,245 | 3,265 | 3,195 | 3,220 | 14,800 |
| 2015/01/22 | 3,295 | 3,310 | 3,230 | 3,250 | 13,500 |
| 2015/01/21 | 3,270 | 3,705 | 3,230 | 3,295 | 88,700 |
| 2015/01/20 | 3,320 | 3,325 | 3,265 | 3,310 | 7,100 |
| 2015/01/19 | 3,285 | 3,340 | 3,260 | 3,280 | 8,500 |
| 2015/01/16 | 3,320 | 3,325 | 3,255 | 3,275 | 16,000 |
| 2015/01/15 | 3,345 | 3,445 | 3,250 | 3,300 | 16,200 |
| 2015/01/14 | 3,245 | 3,530 | 3,195 | 3,345 | 67,700 |
| 2015/01/13 | 3,195 | 3,235 | 3,160 | 3,200 | 15,600 |
| 2015/01/09 | 3,310 | 3,330 | 3,160 | 3,180 | 23,500 |
| 2015/01/08 | 3,330 | 3,415 | 3,285 | 3,290 | 23,200 |
| 2015/01/07 | 3,290 | 3,330 | 3,255 | 3,255 | 18,900 |
| 2015/01/06 | 3,310 | 3,375 | 3,260 | 3,300 | 18,400 |
| 2015/01/05 | 3,330 | 3,445 | 3,320 | 3,400 | 18,200 |