アイリッジ(3917)の株価時系列情報
アイリッジ(3917)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 | 4,890 | 5,240 | 4,845 | 5,080 | 384,400 |
| 2015/12/29 | 4,600 | 4,970 | 4,440 | 4,775 | 270,600 |
| 2015/12/28 | 4,300 | 4,840 | 4,220 | 4,715 | 300,000 |
| 2015/12/25 | 4,500 | 4,530 | 4,120 | 4,175 | 161,200 |
| 2015/12/24 | 4,845 | 4,935 | 4,405 | 4,475 | 213,300 |
| 2015/12/22 | 5,500 | 5,560 | 4,820 | 4,865 | 362,800 |
| 2015/12/21 | 5,650 | 5,800 | 4,655 | 5,400 | 1,118,300 |
| 2015/12/18 | 5,120 | 5,120 | 5,090 | 5,120 | 167,100 |
| 2015/12/17 | 3,830 | 4,415 | 3,720 | 4,415 | 178,000 |
| 2015/12/16 | 3,725 | 3,925 | 3,520 | 3,715 | 122,000 |
| 2015/12/15 | 3,950 | 3,995 | 3,445 | 3,445 | 85,400 |
| 2015/12/14 | 3,755 | 4,060 | 3,730 | 3,865 | 105,400 |
| 2015/12/11 | 4,400 | 4,425 | 4,020 | 4,035 | 70,700 |
| 2015/12/10 | 4,700 | 4,700 | 4,420 | 4,450 | 49,900 |
| 2015/12/09 | 4,625 | 4,760 | 4,620 | 4,720 | 42,300 |
| 2015/12/08 | 4,545 | 4,750 | 4,490 | 4,695 | 62,100 |
| 2015/12/07 | 4,370 | 4,655 | 4,340 | 4,535 | 43,200 |
| 2015/12/04 | 4,450 | 4,460 | 4,305 | 4,305 | 26,900 |
| 2015/12/03 | 4,475 | 4,640 | 4,430 | 4,450 | 30,400 |
| 2015/12/02 | 4,605 | 4,775 | 4,540 | 4,545 | 34,000 |
| 2015/12/01 | 4,530 | 4,705 | 4,450 | 4,660 | 49,700 |
| 2015/11/30 | 4,560 | 4,635 | 4,535 | 4,535 | 31,100 |
| 2015/11/27 | 4,810 | 4,810 | 4,635 | 4,665 | 32,900 |
| 2015/11/26 | 4,675 | 4,950 | 4,675 | 4,815 | 71,600 |
| 2015/11/25 | 4,825 | 4,875 | 4,620 | 4,655 | 77,400 |
| 2015/11/24 | 4,910 | 4,940 | 4,800 | 4,880 | 48,200 |
| 2015/11/20 | 5,050 | 5,050 | 4,830 | 4,855 | 78,600 |
| 2015/11/19 | 5,210 | 5,300 | 5,080 | 5,080 | 70,200 |
| 2015/11/18 | 5,330 | 5,470 | 5,190 | 5,230 | 121,300 |
| 2015/11/17 | 5,270 | 5,520 | 5,070 | 5,230 | 121,400 |
| 2015/11/16 | 5,310 | 5,330 | 5,040 | 5,070 | 79,600 |
| 2015/11/13 | 5,500 | 5,620 | 5,470 | 5,510 | 44,300 |
| 2015/11/12 | 5,440 | 5,700 | 5,420 | 5,600 | 56,800 |
| 2015/11/11 | 5,610 | 5,770 | 5,410 | 5,530 | 111,700 |
| 2015/11/10 | 5,300 | 5,690 | 5,290 | 5,660 | 134,400 |
| 2015/11/09 | 5,180 | 5,550 | 5,110 | 5,390 | 100,000 |
| 2015/11/06 | 5,010 | 5,150 | 4,890 | 5,100 | 67,000 |
| 2015/11/05 | 5,260 | 5,260 | 4,990 | 5,030 | 82,200 |
| 2015/11/04 | 5,250 | 5,730 | 5,210 | 5,330 | 156,000 |
| 2015/11/02 | 5,040 | 5,490 | 4,820 | 5,250 | 167,200 |
| 2015/10/30 | 5,200 | 5,280 | 4,695 | 4,965 | 125,500 |
| 2015/10/29 | 5,250 | 5,430 | 5,130 | 5,200 | 122,700 |
| 2015/10/28 | 5,450 | 5,720 | 5,040 | 5,120 | 194,200 |
| 2015/10/27 | 5,590 | 5,870 | 5,380 | 5,520 | 322,800 |
| 2015/10/26 | 5,900 | 6,240 | 5,770 | 5,790 | 1,117,400 |
| 2015/10/23 | 5,350 | 5,750 | 5,160 | 5,640 | 771,700 |
| 2015/10/22 | 5,160 | 5,430 | 4,980 | 5,250 | 487,000 |
| 2015/10/21 | 5,360 | 5,940 | 4,900 | 4,950 | 1,137,000 |
| 2015/10/20 | 4,600 | 5,160 | 4,510 | 5,160 | 620,900 |
| 2015/10/19 | 4,825 | 4,835 | 4,410 | 4,460 | 156,000 |
| 2015/10/16 | 5,080 | 5,100 | 4,630 | 4,650 | 448,200 |
| 2015/10/15 | 5,170 | 5,590 | 4,905 | 5,210 | 1,252,500 |
| 2015/10/14 | 5,240 | 5,360 | 4,635 | 4,950 | 1,082,100 |
| 2015/10/13 | 4,395 | 5,040 | 4,355 | 5,040 | 1,591,000 |
| 2015/10/09 | 3,700 | 4,340 | 3,700 | 4,340 | 496,700 |
| 2015/10/08 | 3,575 | 3,805 | 3,560 | 3,640 | 66,900 |
| 2015/10/07 | 3,655 | 3,660 | 3,420 | 3,505 | 66,800 |
| 2015/10/06 | 3,885 | 4,015 | 3,665 | 3,680 | 116,400 |
| 2015/10/05 | 3,875 | 4,095 | 3,780 | 3,955 | 180,700 |
| 2015/10/02 | 3,660 | 3,870 | 3,540 | 3,770 | 218,800 |
| 2015/10/01 | 3,150 | 3,785 | 3,105 | 3,785 | 289,300 |
| 2015/09/30 | 3,090 | 3,110 | 2,951 | 3,085 | 25,200 |
| 2015/09/29 | 3,055 | 3,120 | 3,030 | 3,060 | 17,100 |
| 2015/09/28 | 3,075 | 3,195 | 3,060 | 3,145 | 14,200 |
| 2015/09/25 | 3,095 | 3,185 | 3,005 | 3,110 | 27,300 |
| 2015/09/24 | 3,200 | 3,205 | 3,150 | 3,160 | 20,400 |
| 2015/09/18 | 3,450 | 3,630 | 3,300 | 3,310 | 64,600 |
| 2015/09/17 | 3,150 | 3,570 | 3,125 | 3,490 | 54,400 |
| 2015/09/16 | 3,305 | 3,335 | 3,100 | 3,150 | 32,900 |
| 2015/09/15 | 3,300 | 3,345 | 3,190 | 3,240 | 35,100 |
| 2015/09/14 | 3,800 | 3,810 | 3,300 | 3,325 | 105,500 |
| 2015/09/11 | 3,740 | 3,830 | 3,580 | 3,580 | 60,200 |
| 2015/09/10 | 3,470 | 3,700 | 3,360 | 3,670 | 34,900 |
| 2015/09/09 | 3,675 | 3,720 | 3,505 | 3,610 | 57,200 |
| 2015/09/08 | 3,540 | 3,650 | 3,250 | 3,465 | 60,100 |
| 2015/09/07 | 3,300 | 3,430 | 3,090 | 3,330 | 45,200 |
| 2015/09/04 | 3,700 | 3,700 | 3,180 | 3,470 | 96,700 |
| 2015/09/03 | 4,290 | 4,470 | 3,660 | 3,765 | 172,700 |
| 2015/09/02 | 3,905 | 4,295 | 3,905 | 4,140 | 238,600 |
| 2015/09/01 | 3,930 | 4,435 | 3,740 | 3,870 | 434,200 |
| 2015/08/31 | 3,340 | 3,970 | 3,250 | 3,970 | 131,300 |
| 2015/08/28 | 3,330 | 3,395 | 3,245 | 3,270 | 61,900 |
| 2015/08/27 | 3,350 | 3,480 | 3,225 | 3,265 | 80,200 |
| 2015/08/26 | 3,210 | 3,330 | 3,055 | 3,325 | 55,800 |
| 2015/08/25 | 3,110 | 3,385 | 2,765 | 3,000 | 132,800 |
| 2015/08/24 | 3,630 | 3,655 | 3,070 | 3,080 | 130,400 |
| 2015/08/21 | 3,910 | 4,100 | 3,740 | 3,770 | 96,500 |
| 2015/08/20 | 4,165 | 4,385 | 4,075 | 4,160 | 64,100 |
| 2015/08/19 | 4,500 | 4,555 | 4,275 | 4,305 | 71,500 |
| 2015/08/18 | 4,400 | 4,720 | 4,355 | 4,595 | 136,800 |
| 2015/08/17 | 4,015 | 4,420 | 3,980 | 4,340 | 101,300 |
| 2015/08/14 | 4,535 | 4,535 | 4,100 | 4,215 | 105,200 |
| 2015/08/13 | 4,700 | 4,800 | 4,510 | 4,605 | 110,700 |
| 2015/08/12 | 4,645 | 4,990 | 4,605 | 4,910 | 110,200 |
| 2015/08/11 | 4,760 | 5,050 | 4,580 | 4,645 | 113,600 |
| 2015/08/10 | 4,805 | 4,895 | 4,720 | 4,800 | 116,500 |
| 2015/08/07 | 5,410 | 5,470 | 5,180 | 5,180 | 86,800 |
| 2015/08/06 | 5,740 | 5,870 | 5,520 | 5,540 | 115,900 |
| 2015/08/05 | 5,630 | 5,810 | 5,360 | 5,690 | 121,000 |
| 2015/08/04 | 6,080 | 6,210 | 5,530 | 5,610 | 185,700 |
| 2015/08/03 | 6,180 | 6,570 | 6,090 | 6,120 | 511,800 |
| 2015/07/31 | 5,620 | 6,000 | 5,260 | 5,900 | 215,600 |
| 2015/07/30 | 5,750 | 5,830 | 5,470 | 5,520 | 143,800 |
| 2015/07/29 | 6,200 | 6,290 | 5,850 | 5,850 | 108,000 |
| 2015/07/28 | 5,720 | 6,330 | 5,660 | 6,130 | 246,800 |
| 2015/07/27 | 6,170 | 6,430 | 5,920 | 6,010 | 277,300 |
| 2015/07/24 | 7,300 | 7,580 | 6,430 | 6,570 | 770,100 |
| 2015/07/23 | 7,170 | 7,660 | 6,800 | 7,300 | 1,576,000 |
| 2015/07/22 | 6,600 | 7,830 | 6,380 | 6,820 | 2,291,600 |
| 2015/07/21 | 6,350 | 7,350 | 5,710 | 7,350 | 1,168,900 |