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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,497 | 1,497 | 1,445 | 1,464 | 40,200 |
| 2017/12/28 | 1,484 | 1,547 | 1,482 | 1,497 | 55,300 |
| 2017/12/27 | 1,391 | 1,492 | 1,391 | 1,484 | 56,800 |
| 2017/12/26 | 1,368 | 1,419 | 1,368 | 1,391 | 80,200 |
| 2017/12/25 | 1,413 | 1,416 | 1,369 | 1,369 | 70,600 |
| 2017/12/22 | 1,411 | 1,432 | 1,411 | 1,422 | 34,300 |
| 2017/12/21 | 1,435 | 1,439 | 1,411 | 1,420 | 31,200 |
| 2017/12/20 | 1,468 | 1,468 | 1,441 | 1,441 | 31,400 |
| 2017/12/19 | 1,478 | 1,480 | 1,461 | 1,469 | 27,600 |
| 2017/12/18 | 1,488 | 1,495 | 1,478 | 1,478 | 23,900 |
| 2017/12/15 | 1,487 | 1,492 | 1,482 | 1,486 | 15,700 |
| 2017/12/14 | 1,485 | 1,497 | 1,485 | 1,492 | 16,400 |
| 2017/12/13 | 1,514 | 1,514 | 1,487 | 1,495 | 42,000 |
| 2017/12/12 | 1,518 | 1,538 | 1,515 | 1,515 | 12,700 |
| 2017/12/11 | 1,520 | 1,524 | 1,512 | 1,522 | 11,900 |
| 2017/12/08 | 1,528 | 1,534 | 1,507 | 1,516 | 20,900 |
| 2017/12/07 | 1,496 | 1,514 | 1,496 | 1,508 | 13,300 |
| 2017/12/06 | 1,505 | 1,525 | 1,491 | 1,494 | 19,300 |
| 2017/12/05 | 1,511 | 1,528 | 1,510 | 1,511 | 11,400 |
| 2017/12/04 | 1,537 | 1,573 | 1,530 | 1,545 | 29,500 |
| 2017/12/01 | 1,481 | 1,539 | 1,481 | 1,529 | 45,400 |
| 2017/11/30 | 1,492 | 1,503 | 1,485 | 1,488 | 26,500 |
| 2017/11/29 | 1,512 | 1,515 | 1,496 | 1,507 | 25,000 |
| 2017/11/28 | 1,532 | 1,532 | 1,506 | 1,512 | 22,500 |
| 2017/11/27 | 1,554 | 1,558 | 1,533 | 1,533 | 29,300 |
| 2017/11/24 | 1,540 | 1,559 | 1,534 | 1,547 | 19,100 |
| 2017/11/22 | 1,548 | 1,575 | 1,538 | 1,539 | 19,700 |
| 2017/11/21 | 1,561 | 1,568 | 1,545 | 1,551 | 16,300 |
| 2017/11/20 | 1,556 | 1,585 | 1,544 | 1,560 | 10,000 |
| 2017/11/17 | 1,550 | 1,563 | 1,528 | 1,549 | 9,800 |
| 2017/11/16 | 1,526 | 1,598 | 1,526 | 1,540 | 8,800 |
| 2017/11/15 | 1,551 | 1,556 | 1,513 | 1,520 | 28,900 |
| 2017/11/14 | 1,600 | 1,600 | 1,561 | 1,565 | 15,600 |
| 2017/11/13 | 1,621 | 1,621 | 1,600 | 1,600 | 8,200 |
| 2017/11/10 | 1,581 | 1,621 | 1,572 | 1,621 | 23,800 |
| 2017/11/09 | 1,568 | 1,587 | 1,565 | 1,578 | 30,300 |
| 2017/11/08 | 1,607 | 1,611 | 1,536 | 1,560 | 48,300 |
| 2017/11/07 | 1,643 | 1,663 | 1,605 | 1,615 | 35,500 |
| 2017/11/06 | 1,645 | 1,697 | 1,645 | 1,683 | 28,000 |
| 2017/11/02 | 1,655 | 1,670 | 1,650 | 1,653 | 10,100 |
| 2017/11/01 | 1,673 | 1,678 | 1,650 | 1,662 | 18,500 |
| 2017/10/31 | 1,696 | 1,698 | 1,671 | 1,678 | 15,300 |
| 2017/10/30 | 1,649 | 1,690 | 1,647 | 1,690 | 30,500 |
| 2017/10/27 | 1,647 | 1,651 | 1,640 | 1,647 | 8,200 |
| 2017/10/26 | 1,636 | 1,659 | 1,633 | 1,646 | 9,700 |
| 2017/10/25 | 1,636 | 1,658 | 1,636 | 1,636 | 14,500 |
| 2017/10/24 | 1,633 | 1,642 | 1,633 | 1,642 | 7,900 |
| 2017/10/23 | 1,628 | 1,648 | 1,628 | 1,632 | 8,300 |
| 2017/10/20 | 1,642 | 1,648 | 1,627 | 1,634 | 6,400 |
| 2017/10/19 | 1,643 | 1,658 | 1,643 | 1,652 | 5,600 |
| 2017/10/18 | 1,626 | 1,643 | 1,626 | 1,643 | 5,600 |
| 2017/10/17 | 1,620 | 1,635 | 1,617 | 1,629 | 10,800 |
| 2017/10/16 | 1,651 | 1,657 | 1,620 | 1,628 | 17,600 |
| 2017/10/13 | 1,676 | 1,678 | 1,654 | 1,663 | 8,400 |
| 2017/10/12 | 1,654 | 1,683 | 1,654 | 1,676 | 8,900 |
| 2017/10/11 | 1,658 | 1,660 | 1,651 | 1,659 | 5,600 |
| 2017/10/10 | 1,681 | 1,681 | 1,648 | 1,657 | 6,000 |
| 2017/10/06 | 1,672 | 1,678 | 1,647 | 1,647 | 9,800 |
| 2017/10/05 | 1,675 | 1,698 | 1,665 | 1,676 | 14,500 |
| 2017/10/04 | 1,675 | 1,675 | 1,661 | 1,662 | 9,800 |
| 2017/10/03 | 1,704 | 1,709 | 1,675 | 1,680 | 25,400 |
| 2017/10/02 | 1,703 | 1,733 | 1,698 | 1,698 | 21,900 |
| 2017/09/29 | 1,705 | 1,705 | 1,690 | 1,699 | 8,100 |
| 2017/09/28 | 1,702 | 1,702 | 1,683 | 1,698 | 9,100 |
| 2017/09/27 | 1,684 | 1,708 | 1,682 | 1,703 | 13,200 |
| 2017/09/26 | 1,704 | 1,708 | 1,694 | 1,707 | 12,100 |
| 2017/09/25 | 1,699 | 1,710 | 1,697 | 1,704 | 11,700 |
| 2017/09/22 | 1,699 | 1,699 | 1,670 | 1,688 | 13,600 |
| 2017/09/21 | 1,700 | 1,703 | 1,691 | 1,699 | 22,300 |
| 2017/09/20 | 1,650 | 1,695 | 1,643 | 1,688 | 21,300 |
| 2017/09/19 | 1,646 | 1,660 | 1,632 | 1,645 | 11,400 |
| 2017/09/15 | 1,613 | 1,650 | 1,613 | 1,634 | 7,600 |
| 2017/09/14 | 1,656 | 1,656 | 1,605 | 1,614 | 12,100 |
| 2017/09/13 | 1,660 | 1,660 | 1,640 | 1,656 | 8,000 |
| 2017/09/12 | 1,662 | 1,667 | 1,647 | 1,660 | 10,400 |
| 2017/09/11 | 1,589 | 1,657 | 1,589 | 1,652 | 15,900 |
| 2017/09/08 | 1,576 | 1,618 | 1,576 | 1,587 | 12,100 |
| 2017/09/07 | 1,607 | 1,634 | 1,590 | 1,594 | 10,000 |
| 2017/09/06 | 1,590 | 1,618 | 1,561 | 1,614 | 24,200 |
| 2017/09/05 | 1,628 | 1,635 | 1,594 | 1,599 | 53,700 |
| 2017/09/04 | 1,679 | 1,679 | 1,620 | 1,628 | 27,600 |
| 2017/09/01 | 1,652 | 1,714 | 1,650 | 1,696 | 38,600 |
| 2017/08/31 | 1,609 | 1,648 | 1,609 | 1,648 | 15,600 |
| 2017/08/30 | 1,611 | 1,615 | 1,603 | 1,605 | 19,000 |
| 2017/08/29 | 1,601 | 1,619 | 1,592 | 1,609 | 29,500 |
| 2017/08/28 | 1,617 | 1,625 | 1,606 | 1,611 | 14,000 |
| 2017/08/25 | 1,630 | 1,630 | 1,615 | 1,625 | 17,300 |
| 2017/08/24 | 1,625 | 1,640 | 1,616 | 1,621 | 19,800 |
| 2017/08/23 | 1,640 | 1,650 | 1,631 | 1,643 | 16,600 |
| 2017/08/22 | 1,660 | 1,666 | 1,616 | 1,620 | 46,300 |
| 2017/08/21 | 1,675 | 1,683 | 1,661 | 1,661 | 12,300 |
| 2017/08/18 | 1,680 | 1,680 | 1,666 | 1,675 | 16,200 |
| 2017/08/17 | 1,695 | 1,697 | 1,670 | 1,691 | 23,200 |
| 2017/08/16 | 1,689 | 1,714 | 1,674 | 1,695 | 35,900 |
| 2017/08/15 | 1,708 | 1,716 | 1,681 | 1,689 | 19,700 |
| 2017/08/14 | 1,680 | 1,699 | 1,670 | 1,685 | 17,100 |
| 2017/08/10 | 1,682 | 1,686 | 1,671 | 1,686 | 21,700 |
| 2017/08/09 | 1,705 | 1,705 | 1,660 | 1,671 | 56,000 |
| 2017/08/08 | 1,729 | 1,729 | 1,701 | 1,703 | 55,800 |
| 2017/08/07 | 1,792 | 1,792 | 1,730 | 1,735 | 63,100 |
| 2017/08/04 | 1,815 | 1,816 | 1,800 | 1,800 | 20,300 |
| 2017/08/03 | 1,832 | 1,848 | 1,816 | 1,816 | 12,900 |
| 2017/08/02 | 1,839 | 1,850 | 1,827 | 1,838 | 13,500 |
| 2017/08/01 | 1,873 | 1,878 | 1,815 | 1,819 | 36,700 |
| 2017/07/31 | 1,867 | 1,881 | 1,853 | 1,879 | 26,000 |
| 2017/07/28 | 1,877 | 1,885 | 1,865 | 1,866 | 10,300 |
| 2017/07/27 | 1,869 | 1,887 | 1,869 | 1,877 | 15,400 |
| 2017/07/26 | 1,877 | 1,882 | 1,864 | 1,880 | 17,100 |
| 2017/07/25 | 1,871 | 1,884 | 1,867 | 1,871 | 11,400 |
| 2017/07/24 | 1,890 | 1,904 | 1,862 | 1,871 | 11,600 |
| 2017/07/21 | 1,907 | 1,909 | 1,891 | 1,895 | 14,100 |
| 2017/07/20 | 1,899 | 1,905 | 1,882 | 1,905 | 17,700 |
| 2017/07/19 | 1,863 | 1,900 | 1,863 | 1,878 | 14,200 |
| 2017/07/18 | 1,856 | 1,885 | 1,856 | 1,879 | 17,200 |
| 2017/07/14 | 1,864 | 1,875 | 1,857 | 1,860 | 11,300 |
| 2017/07/13 | 1,884 | 1,892 | 1,865 | 1,875 | 29,300 |
| 2017/07/12 | 1,904 | 1,912 | 1,880 | 1,884 | 27,600 |
| 2017/07/11 | 1,954 | 1,954 | 1,901 | 1,906 | 27,000 |
| 2017/07/10 | 1,905 | 1,988 | 1,895 | 1,930 | 42,800 |
| 2017/07/07 | 1,890 | 1,907 | 1,873 | 1,898 | 18,000 |
| 2017/07/06 | 1,915 | 1,915 | 1,881 | 1,897 | 29,600 |
| 2017/07/05 | 1,906 | 1,944 | 1,883 | 1,915 | 19,800 |
| 2017/07/04 | 1,930 | 1,930 | 1,890 | 1,900 | 25,100 |
| 2017/07/03 | 1,924 | 1,955 | 1,898 | 1,898 | 30,800 |
| 2017/06/30 | 1,910 | 1,935 | 1,906 | 1,914 | 10,100 |
| 2017/06/29 | 1,917 | 1,938 | 1,906 | 1,919 | 11,600 |
| 2017/06/28 | 1,930 | 1,930 | 1,900 | 1,903 | 31,000 |
| 2017/06/27 | 1,947 | 1,962 | 1,924 | 1,930 | 21,200 |
| 2017/06/26 | 1,905 | 1,975 | 1,905 | 1,966 | 35,000 |
| 2017/06/23 | 1,980 | 1,983 | 1,907 | 1,908 | 45,900 |
| 2017/06/22 | 1,991 | 2,010 | 1,979 | 1,981 | 35,800 |
| 2017/06/21 | 2,014 | 2,014 | 1,979 | 1,983 | 28,400 |
| 2017/06/20 | 1,970 | 2,026 | 1,970 | 2,014 | 34,100 |
| 2017/06/19 | 1,964 | 1,986 | 1,958 | 1,969 | 19,000 |
| 2017/06/16 | 1,970 | 1,997 | 1,950 | 1,970 | 14,600 |
| 2017/06/15 | 1,997 | 1,997 | 1,933 | 1,959 | 26,300 |
| 2017/06/14 | 2,043 | 2,043 | 1,986 | 1,997 | 28,700 |
| 2017/06/13 | 2,048 | 2,048 | 2,005 | 2,026 | 17,400 |
| 2017/06/12 | 2,070 | 2,072 | 2,023 | 2,023 | 29,000 |
| 2017/06/09 | 2,097 | 2,097 | 2,044 | 2,068 | 24,600 |
| 2017/06/08 | 2,100 | 2,122 | 2,050 | 2,054 | 29,500 |
| 2017/06/07 | 2,068 | 2,095 | 2,040 | 2,079 | 18,000 |
| 2017/06/06 | 2,121 | 2,121 | 1,950 | 2,071 | 56,400 |
| 2017/06/05 | 2,143 | 2,189 | 2,122 | 2,142 | 37,700 |
| 2017/06/02 | 2,140 | 2,150 | 2,073 | 2,136 | 68,600 |
| 2017/06/01 | 2,140 | 2,210 | 2,132 | 2,160 | 130,500 |
| 2017/05/31 | 1,993 | 2,179 | 1,956 | 2,150 | 217,800 |
| 2017/05/30 | 1,995 | 1,995 | 1,945 | 1,953 | 27,400 |
| 2017/05/29 | 1,965 | 1,985 | 1,940 | 1,965 | 23,200 |
| 2017/05/26 | 1,925 | 1,979 | 1,922 | 1,957 | 42,500 |
| 2017/05/25 | 1,949 | 1,955 | 1,901 | 1,928 | 47,900 |
| 2017/05/24 | 1,880 | 1,949 | 1,880 | 1,940 | 45,600 |
| 2017/05/23 | 1,884 | 1,897 | 1,861 | 1,875 | 15,800 |
| 2017/05/22 | 1,861 | 1,861 | 1,836 | 1,844 | 8,900 |
| 2017/05/19 | 1,831 | 1,831 | 1,813 | 1,821 | 15,600 |
| 2017/05/18 | 1,827 | 1,829 | 1,811 | 1,822 | 7,700 |
| 2017/05/17 | 1,831 | 1,849 | 1,810 | 1,837 | 18,200 |
| 2017/05/16 | 1,834 | 1,848 | 1,829 | 1,833 | 8,400 |
| 2017/05/15 | 1,840 | 1,840 | 1,802 | 1,834 | 20,800 |
| 2017/05/12 | 1,873 | 1,884 | 1,855 | 1,858 | 14,800 |
| 2017/05/11 | 1,910 | 1,915 | 1,870 | 1,879 | 27,100 |
| 2017/05/10 | 1,850 | 1,917 | 1,830 | 1,882 | 89,900 |
| 2017/05/09 | 1,966 | 2,055 | 1,952 | 2,020 | 66,100 |
| 2017/05/08 | 1,970 | 1,995 | 1,948 | 1,951 | 25,500 |
| 2017/05/02 | 1,955 | 1,970 | 1,941 | 1,960 | 11,200 |
| 2017/05/01 | 1,930 | 1,953 | 1,919 | 1,935 | 8,000 |
| 2017/04/28 | 2,015 | 2,028 | 1,923 | 1,938 | 32,200 |
| 2017/04/27 | 1,908 | 1,995 | 1,895 | 1,995 | 93,500 |
| 2017/04/26 | 1,879 | 1,886 | 1,855 | 1,868 | 12,200 |
| 2017/04/25 | 1,790 | 1,861 | 1,790 | 1,857 | 23,200 |
| 2017/04/24 | 1,800 | 1,800 | 1,785 | 1,790 | 9,200 |
| 2017/04/21 | 1,803 | 1,808 | 1,790 | 1,795 | 20,200 |
| 2017/04/20 | 1,800 | 1,820 | 1,786 | 1,807 | 19,400 |
| 2017/04/19 | 1,800 | 1,839 | 1,795 | 1,810 | 13,300 |
| 2017/04/18 | 1,840 | 1,862 | 1,810 | 1,835 | 16,000 |
| 2017/04/17 | 1,760 | 1,835 | 1,760 | 1,824 | 25,200 |
| 2017/04/14 | 1,805 | 1,805 | 1,771 | 1,783 | 15,600 |
| 2017/04/13 | 1,796 | 1,818 | 1,775 | 1,797 | 16,600 |
| 2017/04/12 | 1,810 | 1,840 | 1,770 | 1,836 | 54,000 |
| 2017/04/11 | 1,844 | 1,844 | 1,816 | 1,823 | 15,600 |
| 2017/04/10 | 1,840 | 1,860 | 1,833 | 1,853 | 14,100 |
| 2017/04/07 | 1,821 | 1,868 | 1,811 | 1,840 | 30,200 |
| 2017/04/06 | 1,860 | 1,862 | 1,810 | 1,820 | 41,200 |
| 2017/04/05 | 1,881 | 1,920 | 1,859 | 1,871 | 19,200 |
| 2017/04/04 | 1,950 | 1,950 | 1,851 | 1,880 | 59,400 |
| 2017/04/03 | 1,982 | 1,993 | 1,951 | 1,953 | 25,500 |
| 2017/03/31 | 2,030 | 2,030 | 1,980 | 1,980 | 23,900 |
| 2017/03/30 | 2,013 | 2,038 | 1,980 | 1,980 | 23,600 |
| 2017/03/29 | 1,975 | 2,044 | 1,975 | 2,038 | 29,900 |
| 2017/03/28 | 1,968 | 1,988 | 1,967 | 1,973 | 7,000 |
| 2017/03/27 | 1,997 | 1,998 | 1,966 | 1,968 | 12,600 |
| 2017/03/24 | 1,975 | 2,012 | 1,975 | 1,996 | 23,200 |
| 2017/03/23 | 1,961 | 1,984 | 1,961 | 1,968 | 17,100 |
| 2017/03/22 | 1,961 | 2,006 | 1,961 | 1,969 | 20,700 |
| 2017/03/21 | 1,990 | 2,010 | 1,962 | 1,989 | 26,600 |
| 2017/03/17 | 2,011 | 2,011 | 1,985 | 1,997 | 47,400 |
| 2017/03/16 | 2,010 | 2,028 | 2,001 | 2,011 | 35,000 |
| 2017/03/15 | 2,011 | 2,030 | 2,001 | 2,003 | 29,800 |
| 2017/03/14 | 2,034 | 2,035 | 2,006 | 2,011 | 31,400 |
| 2017/03/13 | 2,070 | 2,076 | 2,032 | 2,034 | 38,600 |
| 2017/03/10 | 2,071 | 2,080 | 2,040 | 2,050 | 32,000 |
| 2017/03/09 | 2,072 | 2,090 | 2,046 | 2,047 | 36,700 |
| 2017/03/08 | 2,061 | 2,110 | 2,061 | 2,071 | 35,000 |
| 2017/03/07 | 2,116 | 2,120 | 2,060 | 2,062 | 56,500 |
| 2017/03/06 | 2,145 | 2,145 | 2,118 | 2,130 | 34,900 |
| 2017/03/03 | 2,145 | 2,177 | 2,142 | 2,148 | 17,500 |
| 2017/03/02 | 2,176 | 2,190 | 2,150 | 2,150 | 47,200 |
| 2017/03/01 | 2,200 | 2,208 | 2,141 | 2,176 | 46,000 |
| 2017/02/28 | 2,239 | 2,254 | 2,208 | 2,208 | 37,300 |
| 2017/02/27 | 2,225 | 2,249 | 2,212 | 2,242 | 26,500 |
| 2017/02/24 | 2,209 | 2,250 | 2,200 | 2,225 | 21,900 |
| 2017/02/23 | 2,232 | 2,245 | 2,204 | 2,211 | 33,000 |
| 2017/02/22 | 2,245 | 2,253 | 2,216 | 2,223 | 19,600 |
| 2017/02/21 | 2,232 | 2,245 | 2,228 | 2,240 | 21,000 |
| 2017/02/20 | 2,184 | 2,230 | 2,177 | 2,219 | 29,400 |
| 2017/02/17 | 2,195 | 2,199 | 2,150 | 2,177 | 44,400 |
| 2017/02/16 | 2,251 | 2,265 | 2,190 | 2,202 | 61,800 |
| 2017/02/15 | 2,254 | 2,279 | 2,235 | 2,250 | 44,900 |
| 2017/02/14 | 2,231 | 2,280 | 2,222 | 2,230 | 50,200 |
| 2017/02/13 | 2,246 | 2,267 | 2,191 | 2,203 | 92,800 |
| 2017/02/10 | 2,320 | 2,334 | 2,240 | 2,246 | 103,700 |
| 2017/02/09 | 2,350 | 2,373 | 2,284 | 2,287 | 130,200 |
| 2017/02/08 | 2,392 | 2,446 | 2,351 | 2,354 | 267,200 |
| 2017/02/07 | 2,265 | 2,355 | 2,262 | 2,301 | 102,600 |
| 2017/02/06 | 2,239 | 2,280 | 2,230 | 2,265 | 40,700 |
| 2017/02/03 | 2,210 | 2,258 | 2,207 | 2,213 | 23,200 |
| 2017/02/02 | 2,266 | 2,283 | 2,211 | 2,223 | 40,500 |
| 2017/02/01 | 2,203 | 2,278 | 2,203 | 2,260 | 35,900 |
| 2017/01/31 | 2,246 | 2,286 | 2,212 | 2,225 | 39,100 |
| 2017/01/30 | 2,232 | 2,290 | 2,232 | 2,267 | 58,700 |
| 2017/01/27 | 2,270 | 2,300 | 2,210 | 2,224 | 57,500 |
| 2017/01/26 | 2,320 | 2,320 | 2,252 | 2,252 | 50,900 |
| 2017/01/25 | 2,350 | 2,354 | 2,254 | 2,300 | 79,600 |
| 2017/01/24 | 2,173 | 2,319 | 2,166 | 2,318 | 66,000 |
| 2017/01/23 | 2,163 | 2,214 | 2,160 | 2,173 | 41,800 |
| 2017/01/20 | 2,215 | 2,229 | 2,170 | 2,188 | 26,900 |
| 2017/01/19 | 2,256 | 2,280 | 2,205 | 2,208 | 48,100 |
| 2017/01/18 | 2,230 | 2,298 | 2,160 | 2,197 | 84,900 |
| 2017/01/17 | 2,346 | 2,366 | 2,256 | 2,257 | 93,600 |
| 2017/01/16 | 2,484 | 2,484 | 2,362 | 2,371 | 73,700 |
| 2017/01/13 | 2,361 | 2,457 | 2,331 | 2,442 | 124,100 |
| 2017/01/12 | 2,463 | 2,466 | 2,300 | 2,377 | 114,500 |
| 2017/01/11 | 2,535 | 2,535 | 2,385 | 2,413 | 220,900 |
| 2017/01/10 | 2,301 | 2,460 | 2,300 | 2,437 | 240,000 |
| 2017/01/06 | 2,242 | 2,351 | 2,242 | 2,251 | 137,500 |
| 2017/01/05 | 2,200 | 2,360 | 2,198 | 2,240 | 207,900 |
| 2017/01/04 | 2,146 | 2,198 | 2,109 | 2,163 | 91,000 |