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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,030 | 5,050 | 4,835 | 4,855 | 185,300 |
| 2019/12/27 | 5,000 | 5,140 | 4,960 | 5,010 | 125,300 |
| 2019/12/26 | 5,050 | 5,100 | 4,940 | 4,990 | 182,700 |
| 2019/12/25 | 5,120 | 5,160 | 5,020 | 5,050 | 106,300 |
| 2019/12/24 | 4,990 | 5,130 | 4,910 | 5,060 | 175,200 |
| 2019/12/23 | 4,955 | 5,000 | 4,880 | 4,965 | 109,200 |
| 2019/12/20 | 4,810 | 5,010 | 4,800 | 4,955 | 198,500 |
| 2019/12/19 | 4,875 | 4,890 | 4,685 | 4,800 | 214,300 |
| 2019/12/18 | 4,570 | 4,835 | 4,550 | 4,830 | 372,300 |
| 2019/12/17 | 4,365 | 4,500 | 4,290 | 4,465 | 145,200 |
| 2019/12/16 | 4,285 | 4,380 | 4,255 | 4,315 | 95,800 |
| 2019/12/13 | 4,420 | 4,430 | 4,270 | 4,285 | 147,000 |
| 2019/12/12 | 4,415 | 4,440 | 4,360 | 4,375 | 111,500 |
| 2019/12/11 | 4,430 | 4,465 | 4,290 | 4,395 | 158,400 |
| 2019/12/10 | 4,490 | 4,560 | 4,405 | 4,480 | 147,400 |
| 2019/12/09 | 4,530 | 4,605 | 4,455 | 4,490 | 157,300 |
| 2019/12/06 | 4,295 | 4,525 | 4,255 | 4,510 | 230,600 |
| 2019/12/05 | 4,400 | 4,430 | 4,260 | 4,300 | 179,600 |
| 2019/12/04 | 4,250 | 4,325 | 4,235 | 4,300 | 135,100 |
| 2019/12/03 | 4,250 | 4,325 | 4,155 | 4,270 | 169,700 |
| 2019/12/02 | 4,330 | 4,330 | 4,195 | 4,210 | 190,200 |
| 2019/11/29 | 4,305 | 4,335 | 4,205 | 4,280 | 207,300 |
| 2019/11/28 | 4,260 | 4,410 | 4,260 | 4,350 | 263,700 |
| 2019/11/27 | 4,310 | 4,350 | 4,195 | 4,210 | 208,900 |
| 2019/11/26 | 4,360 | 4,400 | 4,205 | 4,290 | 537,500 |
| 2019/11/25 | 4,585 | 4,600 | 4,320 | 4,355 | 387,500 |
| 2019/11/22 | 4,670 | 4,700 | 4,525 | 4,630 | 280,400 |
| 2019/11/21 | 4,600 | 4,720 | 4,430 | 4,645 | 305,500 |
| 2019/11/20 | 4,290 | 4,545 | 4,290 | 4,515 | 421,100 |
| 2019/11/19 | 4,100 | 4,270 | 4,100 | 4,250 | 288,100 |
| 2019/11/18 | 3,820 | 4,095 | 3,820 | 4,045 | 319,800 |
| 2019/11/15 | 3,690 | 3,875 | 3,690 | 3,820 | 233,100 |
| 2019/11/14 | 3,680 | 3,780 | 3,625 | 3,740 | 173,100 |
| 2019/11/13 | 3,795 | 3,870 | 3,625 | 3,660 | 253,800 |
| 2019/11/12 | 3,710 | 3,870 | 3,700 | 3,805 | 225,700 |
| 2019/11/11 | 3,645 | 3,780 | 3,625 | 3,720 | 228,400 |
| 2019/11/08 | 3,770 | 3,890 | 3,615 | 3,650 | 317,100 |
| 2019/11/07 | 3,650 | 3,750 | 3,560 | 3,735 | 260,700 |
| 2019/11/06 | 3,810 | 3,810 | 3,625 | 3,665 | 248,400 |
| 2019/11/05 | 3,890 | 3,900 | 3,710 | 3,760 | 197,800 |
| 2019/11/01 | 3,610 | 3,870 | 3,605 | 3,820 | 482,900 |
| 2019/10/31 | 3,970 | 4,085 | 3,470 | 3,575 | 807,100 |
| 2019/10/30 | 3,845 | 3,945 | 3,750 | 3,860 | 258,300 |
| 2019/10/29 | 3,785 | 3,875 | 3,715 | 3,825 | 165,800 |
| 2019/10/28 | 3,800 | 3,835 | 3,750 | 3,785 | 113,500 |
| 2019/10/25 | 3,770 | 3,825 | 3,715 | 3,780 | 131,100 |
| 2019/10/24 | 3,800 | 3,800 | 3,695 | 3,765 | 100,800 |
| 2019/10/23 | 3,835 | 3,870 | 3,745 | 3,800 | 82,500 |
| 2019/10/21 | 3,740 | 3,880 | 3,715 | 3,815 | 111,100 |
| 2019/10/18 | 3,615 | 3,820 | 3,590 | 3,710 | 187,900 |
| 2019/10/17 | 3,675 | 3,695 | 3,585 | 3,645 | 136,200 |
| 2019/10/16 | 3,720 | 3,780 | 3,635 | 3,720 | 226,100 |
| 2019/10/15 | 3,850 | 3,850 | 3,650 | 3,700 | 257,800 |
| 2019/10/11 | 3,950 | 3,950 | 3,780 | 3,845 | 133,400 |
| 2019/10/10 | 4,100 | 4,100 | 3,905 | 3,930 | 210,000 |
| 2019/10/09 | 4,055 | 4,180 | 4,005 | 4,150 | 164,000 |
| 2019/10/08 | 4,070 | 4,095 | 3,960 | 4,060 | 130,700 |
| 2019/10/07 | 4,000 | 4,110 | 3,930 | 4,035 | 137,800 |
| 2019/10/04 | 3,980 | 4,030 | 3,875 | 3,980 | 149,700 |
| 2019/10/03 | 3,945 | 4,040 | 3,875 | 3,900 | 165,900 |
| 2019/10/02 | 3,870 | 4,110 | 3,855 | 4,050 | 246,700 |
| 2019/10/01 | 3,885 | 3,945 | 3,840 | 3,885 | 124,000 |
| 2019/09/30 | 3,775 | 3,850 | 3,755 | 3,840 | 123,400 |
| 2019/09/27 | 3,855 | 3,905 | 3,780 | 3,890 | 156,500 |
| 2019/09/26 | 3,925 | 3,935 | 3,800 | 3,855 | 226,400 |
| 2019/09/25 | 3,950 | 3,970 | 3,715 | 3,930 | 245,400 |
| 2019/09/24 | 3,920 | 4,095 | 3,920 | 3,985 | 299,600 |
| 2019/09/20 | 3,695 | 3,910 | 3,690 | 3,880 | 672,900 |
| 2019/09/19 | 3,515 | 3,675 | 3,500 | 3,660 | 196,400 |
| 2019/09/18 | 3,520 | 3,765 | 3,520 | 3,585 | 338,100 |
| 2019/09/17 | 3,515 | 3,595 | 3,460 | 3,475 | 150,400 |
| 2019/09/13 | 3,630 | 3,630 | 3,440 | 3,495 | 168,300 |
| 2019/09/12 | 3,650 | 3,705 | 3,550 | 3,575 | 275,000 |
| 2019/09/11 | 3,470 | 3,600 | 3,385 | 3,525 | 354,400 |
| 2019/09/10 | 3,720 | 3,720 | 3,410 | 3,465 | 540,900 |
| 2019/09/09 | 3,700 | 3,880 | 3,645 | 3,720 | 259,400 |
| 2019/09/06 | 3,855 | 3,870 | 3,655 | 3,705 | 342,800 |
| 2019/09/05 | 3,910 | 3,995 | 3,845 | 3,890 | 259,100 |
| 2019/09/04 | 4,205 | 4,210 | 3,845 | 3,895 | 526,400 |
| 2019/09/03 | 4,280 | 4,370 | 4,220 | 4,250 | 125,700 |
| 2019/09/02 | 4,360 | 4,395 | 4,200 | 4,260 | 129,600 |
| 2019/08/30 | 4,405 | 4,490 | 4,230 | 4,340 | 244,600 |
| 2019/08/29 | 4,320 | 4,480 | 4,270 | 4,395 | 242,400 |
| 2019/08/28 | 4,390 | 4,445 | 4,180 | 4,295 | 282,600 |
| 2019/08/27 | 4,345 | 4,420 | 4,245 | 4,380 | 234,700 |
| 2019/08/26 | 4,085 | 4,390 | 4,045 | 4,255 | 235,300 |
| 2019/08/23 | 4,175 | 4,175 | 4,010 | 4,110 | 138,600 |
| 2019/08/22 | 4,300 | 4,370 | 4,120 | 4,175 | 267,800 |
| 2019/08/21 | 3,945 | 4,220 | 3,920 | 4,190 | 328,100 |
| 2019/08/20 | 3,950 | 3,965 | 3,840 | 3,920 | 178,100 |
| 2019/08/19 | 3,940 | 4,005 | 3,840 | 3,975 | 113,200 |
| 2019/08/16 | 3,950 | 3,980 | 3,855 | 3,900 | 135,500 |
| 2019/08/15 | 3,890 | 3,950 | 3,810 | 3,915 | 175,500 |
| 2019/08/14 | 4,040 | 4,040 | 3,890 | 3,960 | 291,600 |
| 2019/08/13 | 3,735 | 4,260 | 3,735 | 4,140 | 417,200 |
| 2019/08/09 | 3,820 | 3,960 | 3,690 | 3,735 | 209,100 |
| 2019/08/08 | 3,785 | 3,950 | 3,720 | 3,815 | 301,000 |
| 2019/08/07 | 3,800 | 3,865 | 3,515 | 3,715 | 514,700 |
| 2019/08/06 | 3,575 | 3,910 | 3,540 | 3,850 | 450,300 |
| 2019/08/05 | 3,500 | 3,855 | 3,440 | 3,685 | 705,600 |
| 2019/08/02 | 2,871 | 3,375 | 2,828 | 3,375 | 226,800 |
| 2019/08/01 | 2,858 | 2,876 | 2,800 | 2,871 | 165,400 |
| 2019/07/31 | 2,864 | 2,885 | 2,811 | 2,866 | 107,700 |
| 2019/07/30 | 2,855 | 2,880 | 2,814 | 2,853 | 123,500 |
| 2019/07/29 | 2,834 | 2,861 | 2,809 | 2,850 | 77,900 |
| 2019/07/26 | 2,808 | 2,843 | 2,784 | 2,823 | 73,500 |
| 2019/07/25 | 2,796 | 2,842 | 2,794 | 2,822 | 62,600 |
| 2019/07/24 | 2,811 | 2,820 | 2,751 | 2,796 | 66,200 |
| 2019/07/23 | 2,760 | 2,800 | 2,750 | 2,789 | 82,900 |
| 2019/07/22 | 2,731 | 2,768 | 2,680 | 2,732 | 71,900 |
| 2019/07/19 | 2,677 | 2,807 | 2,676 | 2,761 | 243,100 |
| 2019/07/18 | 2,682 | 2,691 | 2,591 | 2,656 | 199,900 |
| 2019/07/17 | 2,678 | 2,748 | 2,654 | 2,711 | 130,000 |
| 2019/07/16 | 2,594 | 2,688 | 2,587 | 2,679 | 136,800 |
| 2019/07/12 | 2,663 | 2,692 | 2,582 | 2,611 | 161,500 |
| 2019/07/11 | 2,642 | 2,725 | 2,628 | 2,672 | 154,500 |
| 2019/07/10 | 2,610 | 2,636 | 2,521 | 2,620 | 177,100 |
| 2019/07/09 | 2,634 | 2,642 | 2,572 | 2,600 | 157,700 |
| 2019/07/08 | 2,680 | 2,756 | 2,627 | 2,642 | 267,300 |
| 2019/07/05 | 2,606 | 2,663 | 2,595 | 2,642 | 79,700 |
| 2019/07/04 | 2,679 | 2,698 | 2,620 | 2,636 | 89,300 |
| 2019/07/03 | 2,707 | 2,733 | 2,603 | 2,675 | 142,700 |
| 2019/07/02 | 2,703 | 2,728 | 2,615 | 2,710 | 146,000 |
| 2019/07/01 | 2,622 | 2,712 | 2,601 | 2,703 | 160,100 |
| 2019/06/28 | 2,635 | 2,654 | 2,536 | 2,593 | 122,800 |
| 2019/06/27 | 2,622 | 2,655 | 2,550 | 2,635 | 122,500 |
| 2019/06/26 | 2,632 | 2,680 | 2,560 | 2,624 | 196,800 |
| 2019/06/25 | 2,764 | 2,764 | 2,607 | 2,624 | 172,700 |
| 2019/06/24 | 2,872 | 2,888 | 2,736 | 2,755 | 173,600 |
| 2019/06/21 | 2,860 | 2,860 | 2,767 | 2,850 | 169,400 |
| 2019/06/20 | 2,852 | 2,905 | 2,794 | 2,832 | 189,400 |
| 2019/06/19 | 2,896 | 2,922 | 2,816 | 2,843 | 143,600 |
| 2019/06/18 | 2,919 | 2,923 | 2,807 | 2,846 | 118,500 |
| 2019/06/17 | 2,937 | 2,952 | 2,861 | 2,906 | 163,600 |
| 2019/06/14 | 2,844 | 2,920 | 2,822 | 2,917 | 184,100 |
| 2019/06/13 | 2,785 | 2,893 | 2,785 | 2,836 | 223,600 |
| 2019/06/12 | 2,841 | 2,845 | 2,749 | 2,770 | 178,000 |
| 2019/06/11 | 2,855 | 2,974 | 2,832 | 2,858 | 290,400 |
| 2019/06/10 | 2,889 | 2,975 | 2,797 | 2,822 | 359,100 |
| 2019/06/07 | 2,639 | 2,830 | 2,638 | 2,809 | 311,100 |
| 2019/06/06 | 2,587 | 2,664 | 2,547 | 2,629 | 199,800 |
| 2019/06/05 | 2,608 | 2,692 | 2,479 | 2,545 | 308,900 |
| 2019/06/04 | 2,577 | 2,618 | 2,493 | 2,545 | 197,400 |
| 2019/06/03 | 2,510 | 2,650 | 2,429 | 2,562 | 228,400 |
| 2019/05/31 | 2,639 | 2,707 | 2,501 | 2,550 | 324,900 |
| 2019/05/30 | 2,697 | 2,697 | 2,553 | 2,639 | 275,900 |
| 2019/05/29 | 2,692 | 2,724 | 2,670 | 2,697 | 125,900 |
| 2019/05/28 | 2,702 | 2,725 | 2,655 | 2,702 | 123,800 |
| 2019/05/27 | 2,544 | 2,706 | 2,540 | 2,675 | 182,200 |
| 2019/05/24 | 2,508 | 2,594 | 2,506 | 2,533 | 152,900 |
| 2019/05/23 | 2,457 | 2,603 | 2,432 | 2,558 | 182,300 |
| 2019/05/22 | 2,500 | 2,528 | 2,436 | 2,456 | 152,600 |
| 2019/05/21 | 2,451 | 2,587 | 2,451 | 2,500 | 172,800 |
| 2019/05/20 | 2,479 | 2,490 | 2,391 | 2,441 | 130,300 |
| 2019/05/17 | 2,392 | 2,504 | 2,388 | 2,479 | 301,700 |
| 2019/05/16 | 2,248 | 2,405 | 2,226 | 2,389 | 358,400 |
| 2019/05/15 | 2,350 | 2,430 | 2,126 | 2,198 | 456,100 |
| 2019/05/14 | 1,801 | 2,258 | 1,764 | 2,258 | 118,000 |
| 2019/05/13 | 1,883 | 1,914 | 1,847 | 1,858 | 64,600 |
| 2019/05/10 | 1,863 | 1,912 | 1,853 | 1,884 | 82,700 |
| 2019/05/09 | 1,910 | 1,910 | 1,852 | 1,872 | 97,000 |
| 2019/05/08 | 1,911 | 1,920 | 1,885 | 1,910 | 77,700 |
| 2019/05/07 | 1,906 | 1,956 | 1,892 | 1,928 | 82,500 |
| 2019/04/26 | 1,901 | 1,914 | 1,887 | 1,907 | 68,700 |
| 2019/04/25 | 1,938 | 1,954 | 1,917 | 1,918 | 123,600 |
| 2019/04/24 | 1,933 | 1,965 | 1,929 | 1,940 | 48,300 |
| 2019/04/23 | 1,918 | 1,957 | 1,892 | 1,942 | 83,200 |
| 2019/04/22 | 1,957 | 1,968 | 1,911 | 1,928 | 85,300 |
| 2019/04/19 | 1,901 | 1,963 | 1,901 | 1,934 | 141,500 |
| 2019/04/18 | 1,912 | 1,937 | 1,864 | 1,894 | 130,600 |
| 2019/04/17 | 1,848 | 1,902 | 1,848 | 1,890 | 115,700 |
| 2019/04/16 | 1,814 | 1,855 | 1,814 | 1,837 | 130,200 |
| 2019/04/15 | 1,804 | 1,848 | 1,797 | 1,797 | 90,600 |
| 2019/04/12 | 1,777 | 1,804 | 1,745 | 1,802 | 92,200 |
| 2019/04/11 | 1,778 | 1,800 | 1,751 | 1,787 | 48,700 |
| 2019/04/10 | 1,772 | 1,803 | 1,739 | 1,786 | 85,000 |
| 2019/04/09 | 1,810 | 1,852 | 1,793 | 1,798 | 51,000 |
| 2019/04/08 | 1,834 | 1,854 | 1,800 | 1,817 | 68,300 |
| 2019/04/05 | 1,825 | 1,857 | 1,794 | 1,834 | 75,000 |
| 2019/04/04 | 1,834 | 1,859 | 1,821 | 1,824 | 94,700 |
| 2019/04/03 | 1,769 | 1,823 | 1,765 | 1,809 | 74,400 |
| 2019/04/02 | 1,837 | 1,838 | 1,775 | 1,789 | 54,700 |
| 2019/04/01 | 1,853 | 1,870 | 1,806 | 1,814 | 85,200 |
| 2019/03/29 | 1,841 | 1,905 | 1,804 | 1,815 | 133,200 |
| 2019/03/28 | 1,794 | 1,833 | 1,727 | 1,826 | 85,200 |
| 2019/03/27 | 1,728 | 1,839 | 1,728 | 1,811 | 104,100 |
| 2019/03/26 | 1,716 | 1,820 | 1,716 | 1,751 | 168,800 |
| 2019/03/25 | 1,682 | 1,732 | 1,671 | 1,715 | 91,400 |
| 2019/03/22 | 1,695 | 1,749 | 1,675 | 1,744 | 117,800 |
| 2019/03/20 | 1,616 | 1,716 | 1,604 | 1,699 | 117,400 |
| 2019/03/19 | 1,653 | 1,670 | 1,606 | 1,632 | 89,000 |
| 2019/03/18 | 1,581 | 1,678 | 1,581 | 1,674 | 236,800 |
| 2019/03/15 | 1,476 | 1,535 | 1,471 | 1,535 | 111,800 |
| 2019/03/14 | 1,474 | 1,489 | 1,453 | 1,477 | 52,900 |
| 2019/03/13 | 1,413 | 1,459 | 1,413 | 1,455 | 72,000 |
| 2019/03/12 | 1,406 | 1,437 | 1,390 | 1,403 | 66,800 |
| 2019/03/11 | 1,438 | 1,438 | 1,382 | 1,394 | 44,100 |
| 2019/03/08 | 1,440 | 1,516 | 1,413 | 1,418 | 142,000 |
| 2019/03/07 | 1,452 | 1,473 | 1,438 | 1,461 | 45,500 |
| 2019/03/06 | 1,489 | 1,489 | 1,444 | 1,460 | 50,700 |
| 2019/03/05 | 1,481 | 1,503 | 1,475 | 1,485 | 40,700 |
| 2019/03/04 | 1,505 | 1,511 | 1,481 | 1,487 | 49,200 |
| 2019/03/01 | 1,497 | 1,517 | 1,473 | 1,487 | 48,200 |
| 2019/02/28 | 1,489 | 1,505 | 1,473 | 1,491 | 58,500 |
| 2019/02/27 | 1,465 | 1,490 | 1,456 | 1,481 | 49,900 |
| 2019/02/26 | 1,494 | 1,519 | 1,456 | 1,476 | 90,800 |
| 2019/02/25 | 1,455 | 1,483 | 1,449 | 1,473 | 69,000 |
| 2019/02/22 | 1,432 | 1,464 | 1,418 | 1,448 | 52,500 |
| 2019/02/21 | 1,460 | 1,460 | 1,435 | 1,436 | 59,100 |
| 2019/02/20 | 1,470 | 1,470 | 1,427 | 1,449 | 85,700 |
| 2019/02/19 | 1,404 | 1,471 | 1,393 | 1,461 | 135,300 |
| 2019/02/18 | 1,359 | 1,422 | 1,359 | 1,401 | 145,200 |
| 2019/02/15 | 1,374 | 1,374 | 1,317 | 1,320 | 89,400 |
| 2019/02/14 | 1,338 | 1,376 | 1,333 | 1,375 | 68,000 |
| 2019/02/13 | 1,300 | 1,330 | 1,296 | 1,322 | 119,300 |
| 2019/02/12 | 1,279 | 1,306 | 1,268 | 1,278 | 80,400 |
| 2019/02/08 | 1,259 | 1,305 | 1,248 | 1,278 | 85,900 |
| 2019/02/07 | 1,297 | 1,304 | 1,253 | 1,274 | 101,700 |
| 2019/02/06 | 1,304 | 1,307 | 1,266 | 1,297 | 64,600 |
| 2019/02/05 | 1,245 | 1,293 | 1,243 | 1,293 | 120,700 |
| 2019/02/04 | 1,221 | 1,265 | 1,177 | 1,243 | 306,500 |
| 2019/02/01 | 1,221 | 1,251 | 1,171 | 1,191 | 218,000 |
| 2019/01/31 | 1,290 | 1,362 | 1,226 | 1,226 | 292,900 |
| 2019/01/30 | 1,320 | 1,330 | 1,287 | 1,287 | 57,500 |
| 2019/01/29 | 1,286 | 1,327 | 1,251 | 1,320 | 82,700 |
| 2019/01/28 | 1,339 | 1,347 | 1,296 | 1,299 | 58,400 |
| 2019/01/25 | 1,318 | 1,340 | 1,302 | 1,328 | 56,800 |
| 2019/01/24 | 1,340 | 1,360 | 1,274 | 1,295 | 97,700 |
| 2019/01/23 | 1,184 | 1,313 | 1,182 | 1,308 | 156,600 |
| 2019/01/22 | 1,221 | 1,233 | 1,196 | 1,203 | 60,200 |
| 2019/01/21 | 1,248 | 1,250 | 1,210 | 1,225 | 45,500 |
| 2019/01/18 | 1,234 | 1,252 | 1,224 | 1,228 | 36,300 |
| 2019/01/17 | 1,212 | 1,244 | 1,209 | 1,239 | 26,200 |
| 2019/01/16 | 1,208 | 1,238 | 1,189 | 1,223 | 36,600 |
| 2019/01/15 | 1,171 | 1,202 | 1,171 | 1,199 | 35,000 |
| 2019/01/11 | 1,180 | 1,217 | 1,172 | 1,178 | 49,500 |
| 2019/01/10 | 1,206 | 1,206 | 1,167 | 1,167 | 51,000 |
| 2019/01/09 | 1,238 | 1,249 | 1,211 | 1,220 | 115,000 |
| 2019/01/08 | 1,200 | 1,241 | 1,184 | 1,235 | 59,100 |
| 2019/01/07 | 1,180 | 1,202 | 1,148 | 1,200 | 99,600 |
| 2019/01/04 | 1,157 | 1,167 | 1,121 | 1,133 | 112,000 |