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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,575 | 3,725 | 3,565 | 3,700 | 18,000 |
| 2016/12/29 | 3,685 | 3,685 | 3,580 | 3,585 | 18,900 |
| 2016/12/28 | 3,725 | 3,760 | 3,680 | 3,685 | 19,700 |
| 2016/12/27 | 3,735 | 3,770 | 3,675 | 3,745 | 31,200 |
| 2016/12/26 | 3,545 | 3,710 | 3,545 | 3,690 | 34,300 |
| 2016/12/22 | 3,585 | 3,635 | 3,485 | 3,520 | 31,100 |
| 2016/12/21 | 3,765 | 3,765 | 3,605 | 3,650 | 24,600 |
| 2016/12/20 | 3,700 | 3,750 | 3,660 | 3,750 | 22,400 |
| 2016/12/19 | 3,695 | 3,735 | 3,670 | 3,735 | 20,700 |
| 2016/12/16 | 3,795 | 3,945 | 3,655 | 3,750 | 58,600 |
| 2016/12/15 | 3,730 | 3,805 | 3,730 | 3,765 | 31,800 |
| 2016/12/14 | 3,750 | 3,750 | 3,650 | 3,750 | 23,600 |
| 2016/12/13 | 3,600 | 3,765 | 3,470 | 3,750 | 62,900 |
| 2016/12/12 | 3,680 | 3,840 | 3,620 | 3,660 | 128,200 |
| 2016/12/09 | 3,285 | 3,420 | 3,285 | 3,395 | 17,200 |
| 2016/12/08 | 3,365 | 3,385 | 3,330 | 3,330 | 11,600 |
| 2016/12/07 | 3,375 | 3,420 | 3,265 | 3,410 | 20,400 |
| 2016/12/06 | 3,440 | 3,475 | 3,380 | 3,385 | 12,300 |
| 2016/12/05 | 3,400 | 3,470 | 3,390 | 3,415 | 18,800 |
| 2016/12/02 | 3,535 | 3,535 | 3,375 | 3,415 | 41,400 |
| 2016/12/01 | 3,600 | 3,800 | 3,525 | 3,540 | 113,000 |
| 2016/11/30 | 3,420 | 3,440 | 3,360 | 3,395 | 14,100 |
| 2016/11/29 | 3,490 | 3,490 | 3,400 | 3,425 | 12,800 |
| 2016/11/28 | 3,445 | 3,490 | 3,430 | 3,485 | 9,100 |
| 2016/11/25 | 3,430 | 3,500 | 3,380 | 3,430 | 22,800 |
| 2016/11/24 | 3,325 | 3,420 | 3,310 | 3,410 | 20,100 |
| 2016/11/22 | 3,350 | 3,350 | 3,310 | 3,325 | 7,500 |
| 2016/11/21 | 3,385 | 3,400 | 3,350 | 3,350 | 8,000 |
| 2016/11/18 | 3,395 | 3,410 | 3,375 | 3,385 | 8,700 |
| 2016/11/17 | 3,355 | 3,385 | 3,340 | 3,350 | 12,400 |
| 2016/11/16 | 3,355 | 3,400 | 3,295 | 3,390 | 13,900 |
| 2016/11/15 | 3,400 | 3,440 | 3,300 | 3,340 | 13,600 |
| 2016/11/14 | 3,275 | 3,390 | 3,275 | 3,370 | 11,100 |
| 2016/11/11 | 3,250 | 3,340 | 3,250 | 3,265 | 13,600 |
| 2016/11/10 | 3,285 | 3,310 | 3,250 | 3,265 | 15,300 |
| 2016/11/09 | 3,255 | 3,340 | 2,980 | 3,105 | 50,100 |
| 2016/11/08 | 3,390 | 3,390 | 3,265 | 3,290 | 10,400 |
| 2016/11/07 | 3,390 | 3,395 | 3,295 | 3,330 | 14,100 |
| 2016/11/04 | 3,180 | 3,285 | 3,125 | 3,250 | 16,500 |
| 2016/11/02 | 3,370 | 3,390 | 3,250 | 3,250 | 27,700 |
| 2016/11/01 | 3,410 | 3,410 | 3,370 | 3,390 | 10,400 |
| 2016/10/31 | 3,455 | 3,505 | 3,400 | 3,405 | 17,100 |
| 2016/10/28 | 3,540 | 3,540 | 3,440 | 3,445 | 18,600 |
| 2016/10/27 | 3,570 | 3,580 | 3,540 | 3,550 | 9,700 |
| 2016/10/26 | 3,540 | 3,600 | 3,535 | 3,590 | 11,000 |
| 2016/10/25 | 3,650 | 3,670 | 3,555 | 3,575 | 27,400 |
| 2016/10/24 | 3,785 | 3,805 | 3,655 | 3,705 | 22,200 |
| 2016/10/21 | 3,775 | 3,835 | 3,775 | 3,795 | 13,700 |
| 2016/10/20 | 3,900 | 3,925 | 3,760 | 3,775 | 32,700 |
| 2016/10/19 | 3,890 | 3,945 | 3,860 | 3,890 | 23,100 |
| 2016/10/18 | 3,795 | 3,850 | 3,735 | 3,850 | 22,000 |
| 2016/10/17 | 3,880 | 3,895 | 3,720 | 3,790 | 28,300 |
| 2016/10/14 | 3,700 | 3,865 | 3,700 | 3,860 | 41,500 |
| 2016/10/13 | 3,650 | 3,735 | 3,640 | 3,735 | 26,800 |
| 2016/10/12 | 3,610 | 3,685 | 3,595 | 3,655 | 17,900 |
| 2016/10/11 | 3,600 | 3,615 | 3,570 | 3,570 | 4,000 |
| 2016/10/07 | 3,640 | 3,640 | 3,550 | 3,570 | 11,700 |
| 2016/10/06 | 3,720 | 3,720 | 3,625 | 3,650 | 15,100 |
| 2016/10/05 | 3,660 | 3,745 | 3,645 | 3,685 | 9,400 |
| 2016/10/04 | 3,645 | 3,695 | 3,605 | 3,680 | 18,300 |
| 2016/10/03 | 3,560 | 3,605 | 3,560 | 3,605 | 21,100 |
| 2016/09/30 | 3,570 | 3,635 | 3,515 | 3,520 | 10,100 |
| 2016/09/29 | 3,615 | 3,650 | 3,570 | 3,585 | 13,600 |
| 2016/09/28 | 3,560 | 3,620 | 3,560 | 3,595 | 11,800 |
| 2016/09/27 | 3,500 | 3,545 | 3,440 | 3,535 | 14,100 |
| 2016/09/26 | 3,600 | 3,640 | 3,525 | 3,555 | 23,500 |
| 2016/09/23 | 3,430 | 3,540 | 3,400 | 3,535 | 15,500 |
| 2016/09/21 | 3,400 | 3,430 | 3,310 | 3,430 | 9,700 |
| 2016/09/20 | 3,335 | 3,400 | 3,335 | 3,350 | 6,900 |
| 2016/09/16 | 3,400 | 3,450 | 3,370 | 3,415 | 6,600 |
| 2016/09/15 | 3,440 | 3,455 | 3,375 | 3,415 | 15,300 |
| 2016/09/14 | 3,630 | 3,690 | 3,440 | 3,440 | 31,900 |
| 2016/09/13 | 3,805 | 3,835 | 3,620 | 3,625 | 41,400 |
| 2016/09/12 | 3,710 | 3,875 | 3,650 | 3,770 | 95,400 |
| 2016/09/09 | 3,520 | 3,730 | 3,500 | 3,640 | 65,600 |
| 2016/09/08 | 3,410 | 3,560 | 3,405 | 3,425 | 47,600 |
| 2016/09/07 | 3,270 | 3,350 | 3,270 | 3,345 | 13,800 |
| 2016/09/06 | 3,230 | 3,290 | 3,230 | 3,260 | 6,900 |
| 2016/09/05 | 3,325 | 3,325 | 3,200 | 3,225 | 15,200 |
| 2016/09/02 | 3,310 | 3,340 | 3,285 | 3,325 | 6,800 |
| 2016/09/01 | 3,370 | 3,450 | 3,315 | 3,325 | 25,900 |
| 2016/08/31 | 3,185 | 3,325 | 3,175 | 3,300 | 20,300 |
| 2016/08/30 | 3,240 | 3,240 | 3,160 | 3,195 | 16,500 |
| 2016/08/29 | 3,280 | 3,330 | 3,220 | 3,240 | 8,200 |
| 2016/08/26 | 3,310 | 3,340 | 3,225 | 3,285 | 9,200 |
| 2016/08/25 | 3,380 | 3,380 | 3,320 | 3,320 | 4,100 |
| 2016/08/24 | 3,345 | 3,380 | 3,300 | 3,365 | 7,100 |
| 2016/08/23 | 3,440 | 3,455 | 3,330 | 3,330 | 10,500 |
| 2016/08/22 | 3,345 | 3,425 | 3,265 | 3,405 | 21,200 |
| 2016/08/19 | 3,200 | 3,240 | 3,190 | 3,205 | 8,600 |
| 2016/08/18 | 3,355 | 3,365 | 3,185 | 3,230 | 19,200 |
| 2016/08/17 | 3,365 | 3,450 | 3,360 | 3,360 | 10,600 |
| 2016/08/16 | 3,420 | 3,435 | 3,360 | 3,365 | 5,500 |
| 2016/08/15 | 3,460 | 3,460 | 3,415 | 3,420 | 7,900 |
| 2016/08/12 | 3,400 | 3,405 | 3,335 | 3,370 | 6,400 |
| 2016/08/10 | 3,415 | 3,460 | 3,380 | 3,390 | 5,100 |
| 2016/08/09 | 3,340 | 3,415 | 3,250 | 3,415 | 7,900 |
| 2016/08/08 | 3,475 | 3,475 | 3,360 | 3,360 | 12,100 |
| 2016/08/05 | 3,515 | 3,540 | 3,455 | 3,475 | 7,500 |
| 2016/08/04 | 3,490 | 3,560 | 3,480 | 3,530 | 7,000 |
| 2016/08/03 | 3,580 | 3,580 | 3,480 | 3,490 | 15,100 |
| 2016/08/02 | 3,515 | 3,610 | 3,515 | 3,605 | 15,900 |
| 2016/08/01 | 3,455 | 3,585 | 3,455 | 3,530 | 10,900 |
| 2016/07/29 | 3,500 | 3,580 | 3,350 | 3,575 | 30,900 |
| 2016/07/28 | 3,650 | 3,700 | 3,510 | 3,510 | 37,100 |
| 2016/07/27 | 3,565 | 3,650 | 3,515 | 3,580 | 32,000 |
| 2016/07/26 | 3,650 | 3,650 | 3,560 | 3,575 | 34,000 |
| 2016/07/25 | 3,915 | 3,970 | 3,620 | 3,695 | 53,800 |
| 2016/07/22 | 3,790 | 4,000 | 3,720 | 3,875 | 40,300 |
| 2016/07/21 | 3,820 | 3,915 | 3,700 | 3,860 | 53,700 |
| 2016/07/20 | 3,795 | 3,820 | 3,635 | 3,705 | 71,800 |
| 2016/07/19 | 4,130 | 4,355 | 3,930 | 4,005 | 212,800 |
| 2016/07/15 | 3,840 | 3,930 | 3,585 | 3,850 | 106,500 |
| 2016/07/14 | 3,450 | 3,860 | 3,450 | 3,700 | 129,100 |
| 2016/07/13 | 3,400 | 3,430 | 3,350 | 3,380 | 12,100 |
| 2016/07/12 | 3,410 | 3,465 | 3,345 | 3,365 | 18,800 |
| 2016/07/11 | 3,310 | 3,395 | 3,265 | 3,365 | 14,600 |
| 2016/07/08 | 3,240 | 3,300 | 3,150 | 3,170 | 14,800 |
| 2016/07/07 | 3,385 | 3,390 | 3,265 | 3,285 | 12,600 |
| 2016/07/06 | 3,355 | 3,385 | 3,290 | 3,380 | 21,000 |
| 2016/07/05 | 3,550 | 3,600 | 3,420 | 3,475 | 25,300 |
| 2016/07/04 | 3,405 | 3,615 | 3,405 | 3,605 | 23,100 |
| 2016/07/01 | 3,420 | 3,450 | 3,365 | 3,430 | 22,600 |
| 2016/06/30 | 3,370 | 3,480 | 3,360 | 3,380 | 32,100 |
| 2016/06/29 | 3,300 | 3,340 | 3,250 | 3,270 | 26,200 |
| 2016/06/28 | 3,110 | 3,220 | 3,005 | 3,195 | 32,000 |
| 2016/06/27 | 3,080 | 3,245 | 3,080 | 3,195 | 30,000 |
| 2016/06/24 | 3,560 | 3,585 | 2,821 | 3,075 | 80,500 |
| 2016/06/23 | 3,400 | 3,460 | 3,365 | 3,450 | 28,300 |
| 2016/06/22 | 3,625 | 3,655 | 3,485 | 3,510 | 26,000 |
| 2016/06/21 | 3,645 | 3,700 | 3,560 | 3,670 | 21,200 |
| 2016/06/20 | 3,430 | 3,715 | 3,360 | 3,645 | 53,700 |
| 2016/06/17 | 3,370 | 3,430 | 3,300 | 3,305 | 29,500 |
| 2016/06/16 | 3,590 | 3,590 | 3,300 | 3,300 | 67,500 |
| 2016/06/15 | 3,500 | 3,725 | 3,485 | 3,660 | 42,100 |
| 2016/06/14 | 3,935 | 3,945 | 3,580 | 3,590 | 101,800 |
| 2016/06/13 | 4,255 | 4,280 | 3,960 | 4,005 | 77,000 |
| 2016/06/10 | 4,100 | 4,550 | 4,075 | 4,405 | 143,600 |
| 2016/06/09 | 3,940 | 4,190 | 3,905 | 4,035 | 86,500 |
| 2016/06/08 | 3,935 | 3,935 | 3,870 | 3,890 | 45,900 |
| 2016/06/07 | 3,905 | 4,080 | 3,905 | 4,045 | 51,700 |
| 2016/06/06 | 3,800 | 3,940 | 3,775 | 3,895 | 16,500 |
| 2016/06/03 | 3,870 | 3,950 | 3,865 | 3,905 | 25,400 |
| 2016/06/02 | 3,900 | 3,950 | 3,725 | 3,800 | 35,100 |
| 2016/06/01 | 3,940 | 4,000 | 3,880 | 3,920 | 39,100 |
| 2016/05/31 | 4,025 | 4,030 | 3,980 | 3,995 | 26,000 |
| 2016/05/30 | 3,910 | 4,080 | 3,910 | 4,000 | 24,000 |
| 2016/05/27 | 3,965 | 4,065 | 3,900 | 3,900 | 47,000 |
| 2016/05/26 | 4,245 | 4,340 | 3,900 | 4,030 | 58,000 |
| 2016/05/25 | 3,900 | 4,260 | 3,885 | 4,245 | 95,000 |
| 2016/05/24 | 4,025 | 4,085 | 3,920 | 3,920 | 31,900 |
| 2016/05/23 | 4,000 | 4,090 | 3,935 | 4,030 | 27,500 |
| 2016/05/20 | 3,865 | 4,100 | 3,865 | 4,050 | 47,500 |
| 2016/05/19 | 3,790 | 3,975 | 3,760 | 3,865 | 51,700 |
| 2016/05/18 | 4,255 | 4,260 | 3,700 | 3,785 | 94,600 |
| 2016/05/17 | 4,320 | 4,325 | 4,170 | 4,215 | 51,500 |
| 2016/05/16 | 4,555 | 4,575 | 4,345 | 4,345 | 45,100 |
| 2016/05/13 | 4,580 | 4,665 | 4,410 | 4,625 | 37,300 |
| 2016/05/12 | 4,750 | 4,840 | 4,580 | 4,600 | 67,700 |
| 2016/05/11 | 4,780 | 4,800 | 4,690 | 4,770 | 38,400 |
| 2016/05/10 | 4,900 | 4,900 | 4,650 | 4,755 | 74,600 |
| 2016/05/09 | 4,485 | 4,895 | 4,460 | 4,845 | 148,100 |
| 2016/05/06 | 4,335 | 4,480 | 4,235 | 4,470 | 66,700 |
| 2016/05/02 | 4,190 | 4,530 | 4,160 | 4,395 | 62,500 |
| 2016/04/28 | 4,715 | 4,715 | 4,280 | 4,470 | 83,200 |
| 2016/04/27 | 4,725 | 4,785 | 4,460 | 4,655 | 108,400 |
| 2016/04/26 | 5,280 | 5,280 | 4,400 | 4,690 | 394,700 |
| 2016/04/25 | 4,730 | 5,380 | 4,690 | 5,380 | 497,000 |
| 2016/04/22 | 4,720 | 4,750 | 4,570 | 4,680 | 51,600 |
| 2016/04/21 | 4,870 | 4,870 | 4,745 | 4,790 | 101,800 |
| 2016/04/20 | 4,560 | 4,870 | 4,480 | 4,740 | 188,900 |
| 2016/04/19 | 4,330 | 4,555 | 4,315 | 4,465 | 76,400 |
| 2016/04/18 | 4,280 | 4,350 | 4,165 | 4,250 | 84,600 |
| 2016/04/15 | 4,265 | 4,645 | 4,255 | 4,440 | 184,300 |
| 2016/04/14 | 4,220 | 4,335 | 4,185 | 4,205 | 36,300 |
| 2016/04/13 | 4,165 | 4,285 | 4,165 | 4,190 | 39,400 |
| 2016/04/12 | 4,400 | 4,400 | 4,175 | 4,190 | 65,400 |
| 2016/04/11 | 4,230 | 4,425 | 4,115 | 4,385 | 70,100 |
| 2016/04/08 | 3,990 | 4,290 | 3,990 | 4,230 | 39,200 |
| 2016/04/07 | 4,125 | 4,345 | 3,965 | 4,130 | 64,600 |
| 2016/04/06 | 3,910 | 4,245 | 3,880 | 4,165 | 58,400 |
| 2016/04/05 | 4,320 | 4,325 | 3,880 | 3,980 | 82,400 |
| 2016/04/04 | 4,270 | 4,445 | 4,170 | 4,350 | 62,200 |
| 2016/04/01 | 4,700 | 4,750 | 4,265 | 4,315 | 148,600 |
| 2016/03/31 | 4,805 | 4,945 | 4,695 | 4,780 | 74,100 |
| 2016/03/30 | 4,700 | 4,980 | 4,585 | 4,840 | 230,900 |
| 2016/03/29 | 5,000 | 5,050 | 4,660 | 4,685 | 545,000 |
| 2016/03/28 | 4,620 | 4,700 | 4,325 | 4,345 | 96,400 |
| 2016/03/25 | 4,670 | 4,670 | 4,375 | 4,480 | 138,000 |
| 2016/03/24 | 4,150 | 4,730 | 4,135 | 4,635 | 272,500 |
| 2016/03/23 | 4,185 | 4,270 | 3,985 | 4,160 | 169,200 |
| 2016/03/22 | 3,950 | 4,135 | 3,865 | 4,125 | 200,400 |
| 2016/03/18 | 3,600 | 3,865 | 3,540 | 3,840 | 109,800 |
| 2016/03/17 | 3,645 | 3,685 | 3,550 | 3,570 | 42,700 |
| 2016/03/16 | 3,600 | 3,630 | 3,465 | 3,515 | 30,400 |
| 2016/03/15 | 3,550 | 3,645 | 3,550 | 3,585 | 23,200 |
| 2016/03/14 | 3,505 | 3,615 | 3,500 | 3,595 | 43,900 |
| 2016/03/11 | 3,350 | 3,515 | 3,340 | 3,515 | 28,600 |
| 2016/03/10 | 3,410 | 3,455 | 3,390 | 3,430 | 28,000 |
| 2016/03/09 | 3,480 | 3,510 | 3,380 | 3,405 | 47,200 |
| 2016/03/08 | 3,705 | 3,730 | 3,550 | 3,565 | 50,500 |
| 2016/03/07 | 3,800 | 3,815 | 3,680 | 3,690 | 40,600 |
| 2016/03/04 | 3,760 | 3,800 | 3,650 | 3,710 | 62,200 |
| 2016/03/03 | 3,760 | 3,800 | 3,610 | 3,630 | 78,300 |
| 2016/03/02 | 3,325 | 4,470 | 3,310 | 3,710 | 803,900 |
| 2016/03/01 | 3,715 | 3,900 | 3,700 | 3,885 | 53,800 |
| 2016/02/29 | 3,770 | 3,850 | 3,700 | 3,730 | 50,500 |
| 2016/02/26 | 3,950 | 3,960 | 3,630 | 3,705 | 75,800 |
| 2016/02/25 | 3,825 | 4,130 | 3,700 | 3,760 | 294,900 |
| 2016/02/24 | 3,360 | 3,920 | 3,360 | 3,885 | 377,400 |
| 2016/02/23 | 3,545 | 3,570 | 3,245 | 3,340 | 109,800 |
| 2016/02/22 | 3,100 | 3,500 | 3,080 | 3,480 | 122,300 |
| 2016/02/19 | 3,160 | 3,165 | 3,025 | 3,120 | 33,800 |
| 2016/02/18 | 3,250 | 3,280 | 3,140 | 3,160 | 58,500 |
| 2016/02/17 | 3,135 | 3,230 | 2,995 | 3,105 | 76,800 |
| 2016/02/16 | 2,955 | 3,195 | 2,951 | 3,020 | 71,100 |
| 2016/02/15 | 3,010 | 3,040 | 2,880 | 3,025 | 75,900 |
| 2016/02/12 | 2,800 | 2,930 | 2,647 | 2,660 | 105,600 |
| 2016/02/10 | 3,315 | 3,315 | 2,922 | 3,105 | 94,200 |
| 2016/02/09 | 3,270 | 3,360 | 3,140 | 3,175 | 91,700 |
| 2016/02/08 | 3,395 | 3,740 | 3,280 | 3,495 | 168,700 |
| 2016/02/05 | 3,640 | 3,645 | 3,165 | 3,415 | 211,100 |
| 2016/02/04 | 3,985 | 4,030 | 3,670 | 3,750 | 69,400 |
| 2016/02/03 | 4,235 | 4,255 | 3,945 | 3,970 | 102,600 |
| 2016/02/02 | 4,110 | 4,150 | 4,080 | 4,095 | 31,300 |
| 2016/02/01 | 4,170 | 4,205 | 4,100 | 4,155 | 55,400 |
| 2016/01/29 | 4,315 | 4,315 | 4,050 | 4,145 | 72,400 |
| 2016/01/28 | 4,215 | 4,340 | 4,145 | 4,320 | 56,600 |
| 2016/01/27 | 4,345 | 4,370 | 4,125 | 4,180 | 74,400 |
| 2016/01/26 | 4,000 | 4,480 | 3,980 | 4,065 | 198,300 |
| 2016/01/25 | 4,070 | 4,205 | 4,000 | 4,100 | 65,300 |
| 2016/01/22 | 4,050 | 4,185 | 3,950 | 4,025 | 58,900 |
| 2016/01/21 | 4,030 | 4,400 | 3,790 | 3,840 | 125,500 |
| 2016/01/20 | 4,240 | 4,320 | 3,950 | 4,030 | 114,600 |
| 2016/01/19 | 4,200 | 4,350 | 4,080 | 4,310 | 92,500 |
| 2016/01/18 | 4,080 | 4,370 | 4,025 | 4,200 | 143,000 |
| 2016/01/15 | 4,990 | 5,000 | 4,420 | 4,570 | 104,500 |
| 2016/01/14 | 4,850 | 4,990 | 4,750 | 4,870 | 94,600 |
| 2016/01/13 | 5,440 | 5,570 | 4,920 | 5,080 | 213,200 |
| 2016/01/12 | 5,170 | 5,600 | 4,665 | 5,390 | 470,200 |
| 2016/01/08 | 4,890 | 5,180 | 4,750 | 5,070 | 273,400 |
| 2016/01/07 | 4,825 | 5,070 | 4,750 | 4,780 | 102,100 |
| 2016/01/06 | 5,540 | 5,540 | 4,795 | 4,890 | 260,600 |
| 2016/01/05 | 5,540 | 5,670 | 5,110 | 5,480 | 426,600 |
| 2016/01/04 | 5,580 | 6,000 | 5,200 | 5,640 | 1,052,800 |