アイ・アールジャパンホールディングス(6035)の株価時系列情報
アイ・アールジャパンホールディングス(6035)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,246 | 1,254 | 1,181 | 1,199 | 69,700 |
| 2018/12/27 | 1,243 | 1,263 | 1,220 | 1,246 | 122,000 |
| 2018/12/26 | 1,185 | 1,213 | 1,161 | 1,196 | 91,600 |
| 2018/12/25 | 1,108 | 1,216 | 1,108 | 1,161 | 162,900 |
| 2018/12/21 | 1,284 | 1,305 | 1,234 | 1,258 | 116,800 |
| 2018/12/20 | 1,322 | 1,365 | 1,289 | 1,314 | 100,600 |
| 2018/12/19 | 1,332 | 1,386 | 1,326 | 1,359 | 45,200 |
| 2018/12/18 | 1,379 | 1,383 | 1,340 | 1,346 | 68,300 |
| 2018/12/17 | 1,406 | 1,433 | 1,382 | 1,409 | 70,900 |
| 2018/12/14 | 1,444 | 1,456 | 1,408 | 1,419 | 53,400 |
| 2018/12/13 | 1,440 | 1,456 | 1,405 | 1,441 | 62,700 |
| 2018/12/12 | 1,356 | 1,446 | 1,356 | 1,430 | 88,200 |
| 2018/12/11 | 1,447 | 1,450 | 1,376 | 1,386 | 65,900 |
| 2018/12/10 | 1,473 | 1,473 | 1,412 | 1,417 | 70,300 |
| 2018/12/07 | 1,435 | 1,490 | 1,405 | 1,478 | 85,800 |
| 2018/12/06 | 1,471 | 1,471 | 1,402 | 1,411 | 79,500 |
| 2018/12/05 | 1,447 | 1,492 | 1,444 | 1,467 | 45,000 |
| 2018/12/04 | 1,503 | 1,515 | 1,469 | 1,470 | 77,400 |
| 2018/12/03 | 1,490 | 1,515 | 1,456 | 1,497 | 119,700 |
| 2018/11/30 | 1,442 | 1,469 | 1,426 | 1,456 | 100,800 |
| 2018/11/29 | 1,392 | 1,430 | 1,373 | 1,422 | 144,400 |
| 2018/11/28 | 1,278 | 1,359 | 1,278 | 1,348 | 76,200 |
| 2018/11/27 | 1,273 | 1,298 | 1,260 | 1,271 | 45,500 |
| 2018/11/26 | 1,269 | 1,300 | 1,255 | 1,264 | 51,000 |
| 2018/11/22 | 1,246 | 1,282 | 1,227 | 1,269 | 70,500 |
| 2018/11/21 | 1,210 | 1,251 | 1,205 | 1,223 | 88,600 |
| 2018/11/20 | 1,260 | 1,261 | 1,228 | 1,233 | 69,200 |
| 2018/11/19 | 1,231 | 1,282 | 1,216 | 1,274 | 50,900 |
| 2018/11/16 | 1,252 | 1,280 | 1,233 | 1,237 | 58,700 |
| 2018/11/15 | 1,241 | 1,275 | 1,234 | 1,252 | 71,500 |
| 2018/11/14 | 1,267 | 1,275 | 1,236 | 1,244 | 89,800 |
| 2018/11/13 | 1,225 | 1,274 | 1,219 | 1,262 | 96,000 |
| 2018/11/12 | 1,305 | 1,325 | 1,262 | 1,277 | 123,900 |
| 2018/11/09 | 1,330 | 1,341 | 1,307 | 1,325 | 62,900 |
| 2018/11/08 | 1,327 | 1,352 | 1,317 | 1,344 | 78,200 |
| 2018/11/07 | 1,308 | 1,318 | 1,265 | 1,311 | 131,500 |
| 2018/11/06 | 1,306 | 1,336 | 1,263 | 1,300 | 131,700 |
| 2018/11/05 | 1,282 | 1,360 | 1,251 | 1,313 | 227,700 |
| 2018/11/02 | 1,406 | 1,471 | 1,285 | 1,303 | 459,900 |
| 2018/11/01 | 1,356 | 1,446 | 1,350 | 1,409 | 186,700 |
| 2018/10/31 | 1,341 | 1,353 | 1,306 | 1,353 | 198,700 |
| 2018/10/30 | 1,252 | 1,316 | 1,252 | 1,315 | 511,000 |
| 2018/10/29 | 1,364 | 1,386 | 1,233 | 1,282 | 267,100 |
| 2018/10/26 | 1,453 | 1,480 | 1,367 | 1,378 | 175,100 |
| 2018/10/25 | 1,476 | 1,485 | 1,427 | 1,440 | 137,400 |
| 2018/10/24 | 1,594 | 1,610 | 1,550 | 1,551 | 104,900 |
| 2018/10/23 | 1,610 | 1,611 | 1,564 | 1,601 | 98,400 |
| 2018/10/22 | 1,608 | 1,638 | 1,581 | 1,627 | 44,800 |
| 2018/10/19 | 1,610 | 1,638 | 1,563 | 1,618 | 80,900 |
| 2018/10/18 | 1,650 | 1,680 | 1,622 | 1,631 | 53,400 |
| 2018/10/17 | 1,625 | 1,655 | 1,609 | 1,643 | 92,800 |
| 2018/10/16 | 1,620 | 1,645 | 1,614 | 1,615 | 62,300 |
| 2018/10/15 | 1,680 | 1,680 | 1,609 | 1,618 | 97,000 |
| 2018/10/12 | 1,617 | 1,699 | 1,607 | 1,671 | 82,900 |
| 2018/10/11 | 1,621 | 1,695 | 1,603 | 1,647 | 116,700 |
| 2018/10/10 | 1,800 | 1,826 | 1,703 | 1,741 | 178,900 |
| 2018/10/09 | 1,810 | 1,843 | 1,782 | 1,803 | 94,100 |
| 2018/10/05 | 1,813 | 1,868 | 1,807 | 1,820 | 88,100 |
| 2018/10/04 | 1,831 | 1,867 | 1,817 | 1,830 | 97,000 |
| 2018/10/03 | 1,824 | 1,850 | 1,787 | 1,806 | 116,500 |
| 2018/10/02 | 1,885 | 1,885 | 1,804 | 1,816 | 101,600 |
| 2018/10/01 | 1,848 | 1,900 | 1,843 | 1,868 | 115,100 |
| 2018/09/28 | 1,825 | 1,865 | 1,801 | 1,816 | 84,100 |
| 2018/09/27 | 1,820 | 1,846 | 1,798 | 1,800 | 86,500 |
| 2018/09/26 | 1,845 | 1,890 | 1,811 | 1,837 | 123,700 |
| 2018/09/25 | 1,794 | 1,876 | 1,780 | 1,865 | 151,100 |
| 2018/09/21 | 1,799 | 1,846 | 1,738 | 1,771 | 339,100 |
| 2018/09/20 | 1,724 | 1,724 | 1,672 | 1,702 | 36,100 |
| 2018/09/19 | 1,730 | 1,730 | 1,656 | 1,706 | 68,700 |
| 2018/09/18 | 1,657 | 1,705 | 1,626 | 1,698 | 43,800 |
| 2018/09/14 | 1,610 | 1,658 | 1,589 | 1,658 | 61,400 |
| 2018/09/13 | 1,611 | 1,624 | 1,587 | 1,601 | 34,000 |
| 2018/09/12 | 1,629 | 1,634 | 1,590 | 1,615 | 34,600 |
| 2018/09/11 | 1,611 | 1,617 | 1,516 | 1,617 | 81,500 |
| 2018/09/10 | 1,611 | 1,631 | 1,604 | 1,617 | 35,800 |
| 2018/09/07 | 1,612 | 1,625 | 1,601 | 1,611 | 43,600 |
| 2018/09/06 | 1,676 | 1,683 | 1,618 | 1,627 | 62,300 |
| 2018/09/05 | 1,720 | 1,740 | 1,670 | 1,671 | 45,600 |
| 2018/09/04 | 1,665 | 1,713 | 1,652 | 1,706 | 27,700 |
| 2018/09/03 | 1,750 | 1,755 | 1,652 | 1,668 | 48,500 |
| 2018/08/31 | 1,708 | 1,734 | 1,701 | 1,702 | 34,900 |
| 2018/08/30 | 1,654 | 1,743 | 1,654 | 1,726 | 75,900 |
| 2018/08/29 | 1,635 | 1,720 | 1,635 | 1,645 | 67,300 |
| 2018/08/29 | 1 -> 2.00 分割 | ||||
| 2018/08/28 | 3,190 | 3,350 | 3,185 | 3,350 | 98,900 |
| 2018/08/27 | 3,395 | 3,395 | 3,260 | 3,260 | 26,700 |
| 2018/08/24 | 3,335 | 3,335 | 3,290 | 3,300 | 17,400 |
| 2018/08/23 | 3,190 | 3,340 | 3,170 | 3,340 | 23,000 |
| 2018/08/22 | 3,300 | 3,345 | 3,135 | 3,220 | 53,700 |
| 2018/08/21 | 3,265 | 3,295 | 3,210 | 3,275 | 30,500 |
| 2018/08/20 | 3,560 | 3,570 | 3,300 | 3,305 | 38,700 |
| 2018/08/17 | 3,450 | 3,490 | 3,435 | 3,490 | 16,400 |
| 2018/08/16 | 3,355 | 3,450 | 3,285 | 3,440 | 38,000 |
| 2018/08/15 | 3,615 | 3,615 | 3,470 | 3,495 | 39,700 |
| 2018/08/14 | 3,590 | 3,650 | 3,565 | 3,580 | 22,100 |
| 2018/08/13 | 3,580 | 3,675 | 3,510 | 3,530 | 31,800 |
| 2018/08/10 | 3,720 | 3,780 | 3,570 | 3,600 | 58,200 |
| 2018/08/09 | 3,700 | 3,720 | 3,570 | 3,695 | 61,000 |
| 2018/08/08 | 3,795 | 3,810 | 3,675 | 3,705 | 50,500 |
| 2018/08/07 | 3,910 | 3,910 | 3,735 | 3,780 | 44,300 |
| 2018/08/06 | 3,750 | 3,925 | 3,750 | 3,905 | 46,900 |
| 2018/08/03 | 3,715 | 3,735 | 3,600 | 3,720 | 73,700 |
| 2018/08/02 | 3,825 | 3,890 | 3,715 | 3,780 | 78,600 |
| 2018/08/01 | 3,930 | 4,035 | 3,855 | 3,885 | 124,700 |
| 2018/07/31 | 3,390 | 3,900 | 3,345 | 3,900 | 158,500 |
| 2018/07/30 | 3,835 | 3,835 | 3,515 | 3,525 | 104,000 |
| 2018/07/27 | 3,925 | 3,930 | 3,825 | 3,860 | 40,300 |
| 2018/07/26 | 3,830 | 3,930 | 3,800 | 3,905 | 40,700 |
| 2018/07/25 | 3,815 | 3,895 | 3,785 | 3,830 | 40,100 |
| 2018/07/24 | 3,700 | 3,840 | 3,655 | 3,840 | 45,800 |
| 2018/07/23 | 3,650 | 3,680 | 3,620 | 3,670 | 17,100 |
| 2018/07/20 | 3,700 | 3,770 | 3,620 | 3,690 | 56,700 |
| 2018/07/19 | 3,730 | 3,740 | 3,685 | 3,710 | 19,200 |
| 2018/07/18 | 3,675 | 3,740 | 3,615 | 3,730 | 38,200 |
| 2018/07/17 | 3,750 | 3,775 | 3,615 | 3,660 | 64,600 |
| 2018/07/13 | 3,775 | 3,895 | 3,705 | 3,745 | 70,900 |
| 2018/07/12 | 3,625 | 3,780 | 3,610 | 3,735 | 71,900 |
| 2018/07/11 | 3,505 | 3,655 | 3,460 | 3,570 | 57,800 |
| 2018/07/10 | 3,610 | 3,685 | 3,530 | 3,550 | 69,400 |
| 2018/07/09 | 3,485 | 3,610 | 3,440 | 3,580 | 53,500 |
| 2018/07/06 | 3,355 | 3,415 | 3,290 | 3,410 | 36,900 |
| 2018/07/05 | 3,345 | 3,375 | 3,210 | 3,315 | 55,600 |
| 2018/07/04 | 3,360 | 3,385 | 3,200 | 3,345 | 54,400 |
| 2018/07/03 | 3,350 | 3,480 | 3,265 | 3,365 | 50,800 |
| 2018/07/02 | 3,550 | 3,590 | 3,315 | 3,355 | 74,500 |
| 2018/06/29 | 3,455 | 3,515 | 3,325 | 3,500 | 43,900 |
| 2018/06/28 | 3,395 | 3,460 | 3,270 | 3,405 | 40,700 |
| 2018/06/27 | 3,230 | 3,435 | 3,230 | 3,390 | 44,800 |
| 2018/06/26 | 3,335 | 3,475 | 3,200 | 3,215 | 66,700 |
| 2018/06/25 | 3,380 | 3,510 | 3,370 | 3,405 | 57,600 |
| 2018/06/22 | 3,235 | 3,390 | 3,215 | 3,390 | 60,400 |
| 2018/06/21 | 3,190 | 3,290 | 3,170 | 3,275 | 39,800 |
| 2018/06/20 | 2,987 | 3,145 | 2,936 | 3,145 | 29,700 |
| 2018/06/19 | 3,080 | 3,125 | 2,940 | 2,986 | 46,900 |
| 2018/06/18 | 3,140 | 3,170 | 3,095 | 3,100 | 23,000 |
| 2018/06/15 | 3,190 | 3,220 | 3,160 | 3,195 | 16,800 |
| 2018/06/14 | 3,110 | 3,275 | 3,110 | 3,190 | 51,800 |
| 2018/06/13 | 3,150 | 3,150 | 3,065 | 3,150 | 21,100 |
| 2018/06/12 | 3,135 | 3,160 | 3,040 | 3,100 | 34,000 |
| 2018/06/11 | 3,020 | 3,240 | 3,020 | 3,070 | 89,500 |
| 2018/06/08 | 2,855 | 3,055 | 2,845 | 3,000 | 102,600 |
| 2018/06/07 | 2,764 | 2,900 | 2,760 | 2,885 | 37,700 |
| 2018/06/06 | 2,792 | 2,800 | 2,728 | 2,753 | 17,400 |
| 2018/06/05 | 2,875 | 2,875 | 2,797 | 2,808 | 22,100 |
| 2018/06/04 | 2,732 | 2,875 | 2,703 | 2,866 | 47,300 |
| 2018/06/01 | 2,822 | 2,822 | 2,727 | 2,733 | 30,400 |
| 2018/05/31 | 2,835 | 2,874 | 2,818 | 2,823 | 20,500 |
| 2018/05/30 | 2,785 | 2,870 | 2,769 | 2,850 | 28,700 |
| 2018/05/29 | 2,852 | 2,855 | 2,775 | 2,850 | 20,500 |
| 2018/05/28 | 2,762 | 2,865 | 2,736 | 2,850 | 33,400 |
| 2018/05/25 | 2,796 | 2,827 | 2,741 | 2,810 | 36,700 |
| 2018/05/24 | 2,900 | 2,900 | 2,772 | 2,801 | 41,400 |
| 2018/05/23 | 2,866 | 2,914 | 2,823 | 2,900 | 59,000 |
| 2018/05/22 | 2,845 | 2,875 | 2,786 | 2,873 | 47,700 |
| 2018/05/21 | 2,762 | 2,849 | 2,762 | 2,849 | 48,300 |
| 2018/05/18 | 2,714 | 2,762 | 2,620 | 2,754 | 56,600 |
| 2018/05/17 | 2,689 | 2,763 | 2,622 | 2,726 | 50,400 |
| 2018/05/16 | 2,752 | 2,752 | 2,661 | 2,688 | 47,600 |
| 2018/05/15 | 2,799 | 2,822 | 2,707 | 2,764 | 74,500 |
| 2018/05/14 | 2,627 | 2,831 | 2,597 | 2,816 | 98,600 |
| 2018/05/11 | 2,630 | 2,660 | 2,599 | 2,627 | 20,800 |
| 2018/05/10 | 2,688 | 2,708 | 2,606 | 2,639 | 28,100 |
| 2018/05/09 | 2,725 | 2,725 | 2,668 | 2,684 | 22,100 |
| 2018/05/08 | 2,616 | 2,700 | 2,584 | 2,698 | 31,000 |
| 2018/05/07 | 2,505 | 2,620 | 2,465 | 2,616 | 27,900 |
| 2018/05/02 | 2,449 | 2,515 | 2,449 | 2,505 | 15,100 |
| 2018/05/01 | 2,478 | 2,489 | 2,430 | 2,451 | 15,200 |
| 2018/04/27 | 2,544 | 2,544 | 2,456 | 2,481 | 39,700 |
| 2018/04/26 | 2,521 | 2,582 | 2,474 | 2,539 | 25,300 |
| 2018/04/25 | 2,520 | 2,553 | 2,520 | 2,541 | 8,500 |
| 2018/04/24 | 2,511 | 2,557 | 2,490 | 2,546 | 22,200 |
| 2018/04/23 | 2,537 | 2,557 | 2,500 | 2,511 | 28,600 |
| 2018/04/20 | 2,524 | 2,580 | 2,511 | 2,539 | 22,500 |
| 2018/04/19 | 2,604 | 2,620 | 2,546 | 2,556 | 26,800 |
| 2018/04/18 | 2,565 | 2,625 | 2,539 | 2,597 | 17,200 |
| 2018/04/17 | 2,535 | 2,568 | 2,481 | 2,563 | 35,600 |
| 2018/04/16 | 2,643 | 2,643 | 2,538 | 2,550 | 47,800 |
| 2018/04/13 | 2,730 | 2,730 | 2,648 | 2,670 | 28,800 |
| 2018/04/12 | 2,746 | 2,781 | 2,710 | 2,728 | 30,100 |
| 2018/04/11 | 2,855 | 2,855 | 2,619 | 2,706 | 76,600 |
| 2018/04/10 | 2,835 | 2,886 | 2,802 | 2,855 | 34,500 |
| 2018/04/09 | 2,730 | 2,881 | 2,720 | 2,868 | 39,600 |
| 2018/04/06 | 2,785 | 2,795 | 2,695 | 2,744 | 41,900 |
| 2018/04/05 | 2,775 | 2,829 | 2,749 | 2,807 | 64,900 |
| 2018/04/04 | 2,592 | 2,745 | 2,582 | 2,725 | 109,900 |
| 2018/04/03 | 2,400 | 2,607 | 2,398 | 2,592 | 107,000 |
| 2018/04/02 | 2,427 | 2,464 | 2,414 | 2,450 | 62,000 |
| 2018/03/30 | 2,412 | 2,485 | 2,398 | 2,426 | 56,700 |
| 2018/03/29 | 2,300 | 2,449 | 2,278 | 2,427 | 96,000 |
| 2018/03/28 | 2,114 | 2,288 | 2,114 | 2,277 | 44,700 |
| 2018/03/27 | 2,200 | 2,218 | 2,183 | 2,210 | 17,200 |
| 2018/03/26 | 2,158 | 2,176 | 2,071 | 2,165 | 103,500 |
| 2018/03/23 | 2,186 | 2,223 | 2,180 | 2,180 | 23,700 |
| 2018/03/22 | 2,234 | 2,280 | 2,217 | 2,280 | 12,800 |
| 2018/03/20 | 2,222 | 2,243 | 2,200 | 2,234 | 14,900 |
| 2018/03/19 | 2,314 | 2,322 | 2,234 | 2,262 | 27,700 |
| 2018/03/16 | 2,373 | 2,380 | 2,323 | 2,334 | 31,200 |
| 2018/03/15 | 2,335 | 2,344 | 2,266 | 2,323 | 24,800 |
| 2018/03/14 | 2,238 | 2,319 | 2,235 | 2,319 | 43,600 |
| 2018/03/13 | 2,231 | 2,248 | 2,213 | 2,238 | 13,100 |
| 2018/03/12 | 2,250 | 2,258 | 2,200 | 2,242 | 28,200 |
| 2018/03/09 | 2,171 | 2,229 | 2,171 | 2,219 | 29,900 |
| 2018/03/08 | 2,165 | 2,184 | 2,151 | 2,162 | 12,800 |
| 2018/03/07 | 2,192 | 2,199 | 2,131 | 2,152 | 18,000 |
| 2018/03/06 | 2,200 | 2,234 | 2,170 | 2,192 | 34,100 |
| 2018/03/05 | 2,215 | 2,227 | 2,123 | 2,164 | 49,900 |
| 2018/03/02 | 2,179 | 2,248 | 2,177 | 2,231 | 22,000 |
| 2018/03/01 | 2,263 | 2,263 | 2,235 | 2,243 | 15,000 |
| 2018/02/28 | 2,272 | 2,279 | 2,259 | 2,275 | 12,100 |
| 2018/02/27 | 2,304 | 2,304 | 2,274 | 2,281 | 15,100 |
| 2018/02/26 | 2,304 | 2,307 | 2,282 | 2,287 | 16,500 |
| 2018/02/23 | 2,284 | 2,284 | 2,245 | 2,280 | 13,400 |
| 2018/02/22 | 2,282 | 2,308 | 2,241 | 2,277 | 33,400 |
| 2018/02/21 | 2,291 | 2,301 | 2,265 | 2,288 | 25,000 |
| 2018/02/20 | 2,325 | 2,335 | 2,287 | 2,301 | 28,900 |
| 2018/02/19 | 2,275 | 2,336 | 2,251 | 2,322 | 38,000 |
| 2018/02/16 | 2,225 | 2,257 | 2,197 | 2,240 | 45,800 |
| 2018/02/15 | 2,127 | 2,200 | 2,088 | 2,175 | 53,100 |
| 2018/02/14 | 2,150 | 2,185 | 2,050 | 2,091 | 81,500 |
| 2018/02/13 | 2,200 | 2,200 | 2,103 | 2,103 | 39,300 |
| 2018/02/09 | 2,094 | 2,159 | 2,064 | 2,133 | 43,600 |
| 2018/02/08 | 2,139 | 2,216 | 2,120 | 2,208 | 46,700 |
| 2018/02/07 | 2,270 | 2,292 | 2,083 | 2,102 | 91,300 |
| 2018/02/06 | 2,000 | 2,123 | 1,970 | 2,100 | 225,400 |
| 2018/02/05 | 2,354 | 2,412 | 2,311 | 2,350 | 109,000 |
| 2018/02/02 | 2,480 | 2,554 | 2,340 | 2,389 | 218,200 |
| 2018/02/01 | 2,360 | 2,474 | 2,350 | 2,407 | 197,900 |
| 2018/01/31 | 2,337 | 2,431 | 2,337 | 2,350 | 50,200 |
| 2018/01/30 | 2,471 | 2,471 | 2,322 | 2,380 | 73,700 |
| 2018/01/29 | 2,485 | 2,487 | 2,461 | 2,473 | 48,500 |
| 2018/01/26 | 2,485 | 2,493 | 2,470 | 2,485 | 38,600 |
| 2018/01/25 | 2,439 | 2,485 | 2,420 | 2,454 | 49,500 |
| 2018/01/24 | 2,381 | 2,456 | 2,379 | 2,428 | 72,600 |
| 2018/01/23 | 2,340 | 2,370 | 2,322 | 2,370 | 31,400 |
| 2018/01/22 | 2,320 | 2,359 | 2,301 | 2,320 | 39,700 |
| 2018/01/19 | 2,334 | 2,343 | 2,262 | 2,293 | 32,400 |
| 2018/01/18 | 2,403 | 2,405 | 2,306 | 2,321 | 74,900 |
| 2018/01/17 | 2,211 | 2,370 | 2,211 | 2,370 | 97,400 |
| 2018/01/16 | 2,179 | 2,212 | 2,164 | 2,207 | 34,400 |
| 2018/01/15 | 2,195 | 2,216 | 2,137 | 2,174 | 51,000 |
| 2018/01/12 | 2,127 | 2,173 | 2,127 | 2,173 | 23,400 |
| 2018/01/11 | 2,130 | 2,151 | 2,112 | 2,126 | 23,100 |
| 2018/01/10 | 2,155 | 2,157 | 2,125 | 2,139 | 21,000 |
| 2018/01/09 | 2,158 | 2,185 | 2,144 | 2,150 | 48,900 |
| 2018/01/05 | 2,147 | 2,158 | 2,110 | 2,127 | 21,900 |
| 2018/01/04 | 2,135 | 2,138 | 2,098 | 2,118 | 22,000 |