アイリックコーポレーション(7325)の株価時系列情報
アイリックコーポレーション(7325)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 | 1,380 | 1,399 | 1,360 | 1,387 | 17,000 |
| 2019/12/27 | 1,356 | 1,389 | 1,350 | 1,370 | 23,500 |
| 2019/12/26 | 1,347 | 1,401 | 1,344 | 1,384 | 95,300 |
| 2019/12/25 | 1,291 | 1,341 | 1,290 | 1,313 | 48,600 |
| 2019/12/24 | 1,310 | 1,334 | 1,281 | 1,283 | 31,200 |
| 2019/12/23 | 1,310 | 1,325 | 1,287 | 1,307 | 27,500 |
| 2019/12/20 | 1,290 | 1,298 | 1,278 | 1,292 | 15,700 |
| 2019/12/19 | 1,286 | 1,309 | 1,273 | 1,273 | 16,000 |
| 2019/12/18 | 1,274 | 1,313 | 1,270 | 1,300 | 25,200 |
| 2019/12/17 | 1,239 | 1,281 | 1,234 | 1,273 | 21,400 |
| 2019/12/16 | 1,257 | 1,257 | 1,230 | 1,239 | 40,700 |
| 2019/12/13 | 1,288 | 1,296 | 1,261 | 1,263 | 23,000 |
| 2019/12/12 | 1,296 | 1,298 | 1,266 | 1,275 | 23,300 |
| 2019/12/11 | 1,299 | 1,315 | 1,286 | 1,290 | 25,200 |
| 2019/12/10 | 1,339 | 1,339 | 1,303 | 1,305 | 30,700 |
| 2019/12/09 | 1,398 | 1,398 | 1,339 | 1,339 | 26,800 |
| 2019/12/06 | 1,366 | 1,389 | 1,357 | 1,387 | 32,100 |
| 2019/12/05 | 1,343 | 1,362 | 1,333 | 1,344 | 21,300 |
| 2019/12/04 | 1,345 | 1,363 | 1,337 | 1,353 | 25,400 |
| 2019/12/03 | 1,364 | 1,379 | 1,346 | 1,373 | 24,700 |
| 2019/12/02 | 1,380 | 1,387 | 1,372 | 1,380 | 31,000 |
| 2019/11/29 | 1,380 | 1,410 | 1,380 | 1,380 | 41,200 |
| 2019/11/28 | 1,362 | 1,400 | 1,350 | 1,385 | 58,700 |
| 2019/11/27 | 1,356 | 1,360 | 1,324 | 1,328 | 16,100 |
| 2019/11/26 | 1,326 | 1,375 | 1,301 | 1,357 | 72,700 |
| 2019/11/25 | 1,257 | 1,305 | 1,243 | 1,298 | 48,500 |
| 2019/11/22 | 1,264 | 1,274 | 1,242 | 1,254 | 27,400 |
| 2019/11/21 | 1,250 | 1,267 | 1,225 | 1,267 | 50,400 |
| 2019/11/20 | 1,271 | 1,273 | 1,255 | 1,266 | 32,500 |
| 2019/11/19 | 1,313 | 1,313 | 1,273 | 1,284 | 45,500 |
| 2019/11/18 | 1,310 | 1,332 | 1,294 | 1,308 | 47,900 |
| 2019/11/15 | 1,280 | 1,368 | 1,268 | 1,310 | 103,200 |
| 2019/11/14 | 1,333 | 1,348 | 1,292 | 1,300 | 44,500 |
| 2019/11/13 | 1,337 | 1,355 | 1,322 | 1,339 | 16,800 |
| 2019/11/12 | 1,325 | 1,356 | 1,310 | 1,353 | 26,200 |
| 2019/11/11 | 1,340 | 1,359 | 1,304 | 1,333 | 49,400 |
| 2019/11/08 | 1,380 | 1,390 | 1,339 | 1,339 | 35,300 |
| 2019/11/07 | 1,375 | 1,385 | 1,356 | 1,376 | 18,500 |
| 2019/11/06 | 1,383 | 1,383 | 1,365 | 1,375 | 22,500 |
| 2019/11/05 | 1,397 | 1,413 | 1,371 | 1,383 | 28,100 |
| 2019/11/01 | 1,376 | 1,410 | 1,361 | 1,389 | 54,300 |
| 2019/10/31 | 1,365 | 1,385 | 1,336 | 1,358 | 39,800 |
| 2019/10/30 | 1,395 | 1,395 | 1,359 | 1,364 | 39,200 |
| 2019/10/29 | 1,390 | 1,399 | 1,365 | 1,365 | 26,100 |
| 2019/10/28 | 1,400 | 1,406 | 1,382 | 1,394 | 21,800 |
| 2019/10/25 | 1,443 | 1,443 | 1,392 | 1,409 | 19,800 |
| 2019/10/24 | 1,455 | 1,464 | 1,412 | 1,417 | 34,600 |
| 2019/10/23 | 1,375 | 1,462 | 1,370 | 1,442 | 65,000 |
| 2019/10/21 | 1,386 | 1,420 | 1,375 | 1,375 | 33,000 |
| 2019/10/18 | 1,403 | 1,432 | 1,373 | 1,395 | 113,400 |
| 2019/10/17 | 1,345 | 1,380 | 1,329 | 1,343 | 31,000 |
| 2019/10/16 | 1,383 | 1,390 | 1,328 | 1,335 | 45,700 |
| 2019/10/15 | 1,403 | 1,403 | 1,356 | 1,378 | 27,100 |
| 2019/10/11 | 1,410 | 1,410 | 1,348 | 1,356 | 55,100 |
| 2019/10/10 | 1,490 | 1,490 | 1,405 | 1,417 | 69,800 |
| 2019/10/09 | 1,532 | 1,545 | 1,471 | 1,471 | 59,500 |
| 2019/10/08 | 1,574 | 1,613 | 1,528 | 1,569 | 80,900 |
| 2019/10/07 | 1,545 | 1,555 | 1,503 | 1,535 | 29,200 |
| 2019/10/04 | 1,507 | 1,639 | 1,498 | 1,546 | 103,900 |
| 2019/10/03 | 1,500 | 1,516 | 1,474 | 1,507 | 22,600 |
| 2019/10/02 | 1,500 | 1,531 | 1,490 | 1,504 | 19,000 |
| 2019/10/01 | 1,494 | 1,529 | 1,488 | 1,504 | 31,400 |
| 2019/09/30 | 1,489 | 1,509 | 1,453 | 1,467 | 23,800 |
| 2019/09/27 | 1,459 | 1,516 | 1,435 | 1,514 | 98,600 |
| 2019/09/26 | 1,481 | 1,500 | 1,431 | 1,431 | 55,500 |
| 2019/09/25 | 1,460 | 1,468 | 1,425 | 1,451 | 38,200 |
| 2019/09/24 | 1,461 | 1,461 | 1,415 | 1,430 | 71,500 |
| 2019/09/20 | 1,528 | 1,530 | 1,460 | 1,473 | 85,400 |
| 2019/09/19 | 1,469 | 1,532 | 1,415 | 1,528 | 126,800 |
| 2019/09/18 | 1,419 | 1,429 | 1,390 | 1,413 | 34,800 |
| 2019/09/17 | 1,356 | 1,478 | 1,340 | 1,428 | 87,100 |
| 2019/09/13 | 1,365 | 1,381 | 1,345 | 1,347 | 43,100 |
| 2019/09/12 | 1,400 | 1,458 | 1,375 | 1,393 | 157,200 |
| 2019/09/11 | 1,302 | 1,355 | 1,287 | 1,340 | 43,000 |
| 2019/09/10 | 1,370 | 1,370 | 1,301 | 1,302 | 48,300 |
| 2019/09/09 | 1,419 | 1,419 | 1,344 | 1,370 | 52,400 |
| 2019/09/06 | 1,429 | 1,432 | 1,390 | 1,397 | 41,200 |
| 2019/09/05 | 1,440 | 1,450 | 1,425 | 1,444 | 19,800 |
| 2019/09/04 | 1,470 | 1,470 | 1,418 | 1,440 | 30,000 |
| 2019/09/03 | 1,503 | 1,520 | 1,453 | 1,470 | 34,700 |
| 2019/09/02 | 1,435 | 1,506 | 1,407 | 1,498 | 59,800 |
| 2019/08/30 | 1,457 | 1,489 | 1,434 | 1,441 | 19,800 |
| 2019/08/29 | 1,530 | 1,530 | 1,441 | 1,471 | 57,500 |
| 2019/08/28 | 1,517 | 1,523 | 1,476 | 1,514 | 66,700 |
| 2019/08/27 | 1,497 | 1,523 | 1,453 | 1,503 | 74,200 |
| 2019/08/26 | 1,431 | 1,474 | 1,419 | 1,425 | 48,600 |
| 2019/08/23 | 1,498 | 1,507 | 1,420 | 1,475 | 107,900 |
| 2019/08/22 | 1,462 | 1,519 | 1,448 | 1,512 | 190,300 |
| 2019/08/21 | 1,349 | 1,477 | 1,341 | 1,432 | 141,900 |
| 2019/08/20 | 1,266 | 1,359 | 1,256 | 1,342 | 65,700 |
| 2019/08/19 | 1,300 | 1,302 | 1,248 | 1,273 | 34,600 |
| 2019/08/16 | 1,358 | 1,360 | 1,249 | 1,290 | 92,900 |
| 2019/08/15 | 1,232 | 1,435 | 1,232 | 1,388 | 177,900 |
| 2019/08/14 | 1,400 | 1,441 | 1,359 | 1,382 | 129,000 |
| 2019/08/13 | 1,325 | 1,432 | 1,309 | 1,381 | 77,600 |
| 2019/08/09 | 1,295 | 1,349 | 1,295 | 1,327 | 56,200 |
| 2019/08/08 | 1,221 | 1,282 | 1,190 | 1,256 | 91,500 |
| 2019/08/07 | 1,244 | 1,258 | 1,206 | 1,224 | 17,200 |
| 2019/08/06 | 1,155 | 1,238 | 1,143 | 1,232 | 51,900 |
| 2019/08/05 | 1,308 | 1,308 | 1,225 | 1,239 | 54,100 |
| 2019/08/02 | 1,292 | 1,309 | 1,274 | 1,301 | 92,800 |
| 2019/08/01 | 1,339 | 1,339 | 1,313 | 1,318 | 27,300 |
| 2019/07/31 | 1,341 | 1,358 | 1,323 | 1,358 | 24,600 |
| 2019/07/30 | 1,401 | 1,401 | 1,348 | 1,360 | 32,800 |
| 2019/07/29 | 1,365 | 1,406 | 1,360 | 1,400 | 52,000 |
| 2019/07/26 | 1,375 | 1,384 | 1,347 | 1,352 | 28,900 |
| 2019/07/25 | 1,345 | 1,415 | 1,334 | 1,384 | 66,600 |
| 2019/07/24 | 1,341 | 1,356 | 1,295 | 1,331 | 55,800 |
| 2019/07/23 | 1,300 | 1,340 | 1,270 | 1,315 | 51,600 |
| 2019/07/22 | 1,300 | 1,328 | 1,290 | 1,303 | 39,700 |
| 2019/07/19 | 1,356 | 1,371 | 1,288 | 1,300 | 103,800 |
| 2019/07/18 | 1,389 | 1,389 | 1,325 | 1,353 | 63,600 |
| 2019/07/17 | 1,355 | 1,390 | 1,310 | 1,379 | 124,200 |
| 2019/07/16 | 1,418 | 1,450 | 1,357 | 1,359 | 81,600 |
| 2019/07/12 | 1,453 | 1,453 | 1,396 | 1,400 | 63,600 |
| 2019/07/11 | 1,438 | 1,454 | 1,422 | 1,449 | 44,700 |
| 2019/07/10 | 1,455 | 1,455 | 1,419 | 1,429 | 46,200 |
| 2019/07/09 | 1,449 | 1,449 | 1,398 | 1,427 | 130,200 |
| 2019/07/08 | 1,488 | 1,498 | 1,433 | 1,457 | 94,700 |
| 2019/07/05 | 1,506 | 1,506 | 1,476 | 1,492 | 41,600 |
| 2019/07/04 | 1,507 | 1,519 | 1,465 | 1,505 | 72,200 |
| 2019/07/03 | 1,568 | 1,572 | 1,501 | 1,507 | 126,100 |
| 2019/07/02 | 1,583 | 1,583 | 1,528 | 1,568 | 43,600 |
| 2019/07/01 | 1,592 | 1,630 | 1,563 | 1,583 | 56,800 |
| 2019/06/28 | 1,555 | 1,654 | 1,555 | 1,592 | 124,900 |
| 2019/06/27 | 1,560 | 1,570 | 1,510 | 1,520 | 81,000 |
| 2019/06/26 | 1,520 | 1,553 | 1,508 | 1,521 | 86,500 |
| 2019/06/25 | 1,683 | 1,685 | 1,564 | 1,620 | 155,400 |
| 2019/06/24 | 1,623 | 1,724 | 1,615 | 1,682 | 135,000 |
| 2019/06/21 | 1,577 | 1,616 | 1,539 | 1,609 | 108,200 |
| 2019/06/20 | 1,535 | 1,573 | 1,520 | 1,570 | 57,400 |
| 2019/06/19 | 1,499 | 1,531 | 1,491 | 1,503 | 47,400 |
| 2019/06/18 | 1,567 | 1,580 | 1,480 | 1,491 | 118,900 |
| 2019/06/17 | 1,570 | 1,572 | 1,475 | 1,560 | 154,100 |
| 2019/06/14 | 1,421 | 1,452 | 1,392 | 1,441 | 65,200 |
| 2019/06/13 | 1,443 | 1,478 | 1,410 | 1,419 | 82,100 |
| 2019/06/12 | 1,517 | 1,528 | 1,435 | 1,453 | 141,300 |
| 2019/06/11 | 1,607 | 1,618 | 1,518 | 1,518 | 119,300 |
| 2019/06/10 | 1,580 | 1,629 | 1,563 | 1,607 | 66,600 |
| 2019/06/07 | 1,522 | 1,558 | 1,500 | 1,557 | 41,700 |
| 2019/06/06 | 1,508 | 1,608 | 1,502 | 1,512 | 107,800 |
| 2019/06/05 | 1,630 | 1,645 | 1,479 | 1,507 | 141,800 |
| 2019/06/04 | 1,553 | 1,620 | 1,509 | 1,592 | 87,600 |
| 2019/06/03 | 1,630 | 1,630 | 1,518 | 1,584 | 155,900 |
| 2019/05/31 | 1,717 | 1,767 | 1,651 | 1,663 | 150,300 |
| 2019/05/30 | 1,839 | 1,849 | 1,747 | 1,750 | 145,800 |
| 2019/05/29 | 1,789 | 1,870 | 1,755 | 1,868 | 99,900 |
| 2019/05/28 | 1,800 | 1,833 | 1,740 | 1,786 | 372,600 |
| 2019/05/27 | 1,906 | 1,925 | 1,820 | 1,836 | 173,700 |
| 2019/05/24 | 1,920 | 1,972 | 1,870 | 1,945 | 61,300 |
| 2019/05/23 | 2,033 | 2,053 | 1,971 | 1,972 | 36,600 |
| 2019/05/22 | 2,053 | 2,113 | 2,027 | 2,075 | 36,400 |
| 2019/05/21 | 2,139 | 2,139 | 2,011 | 2,067 | 66,100 |
| 2019/05/20 | 2,209 | 2,229 | 2,076 | 2,189 | 71,700 |
| 2019/05/17 | 2,001 | 2,240 | 2,001 | 2,174 | 106,700 |
| 2019/05/16 | 1,973 | 2,000 | 1,708 | 2,000 | 125,600 |
| 2019/05/15 | 1,966 | 2,079 | 1,936 | 1,973 | 211,400 |
| 2019/05/14 | 1,886 | 1,929 | 1,820 | 1,886 | 46,600 |
| 2019/05/13 | 1,951 | 2,046 | 1,910 | 1,941 | 50,800 |
| 2019/05/10 | 1,949 | 1,962 | 1,900 | 1,930 | 21,800 |
| 2019/05/09 | 1,971 | 2,049 | 1,933 | 1,954 | 62,700 |
| 2019/05/08 | 1,950 | 1,962 | 1,885 | 1,950 | 29,800 |
| 2019/05/07 | 1,998 | 1,998 | 1,852 | 1,970 | 31,300 |
| 2019/04/26 | 1,922 | 2,000 | 1,920 | 1,961 | 37,600 |
| 2019/04/25 | 1,885 | 1,975 | 1,819 | 1,962 | 56,600 |
| 2019/04/24 | 1,790 | 2,015 | 1,776 | 1,915 | 124,100 |
| 2019/04/23 | 1,710 | 1,772 | 1,707 | 1,749 | 32,000 |
| 2019/04/22 | 1,624 | 1,792 | 1,617 | 1,790 | 86,400 |
| 2019/04/19 | 1,583 | 1,620 | 1,550 | 1,614 | 30,100 |
| 2019/04/18 | 1,602 | 1,607 | 1,540 | 1,543 | 41,900 |
| 2019/04/17 | 1,520 | 1,633 | 1,515 | 1,617 | 49,700 |
| 2019/04/16 | 1,512 | 1,529 | 1,471 | 1,502 | 34,400 |
| 2019/04/15 | 1,592 | 1,600 | 1,495 | 1,539 | 38,200 |
| 2019/04/12 | 1,668 | 1,686 | 1,585 | 1,587 | 32,500 |
| 2019/04/11 | 1,549 | 1,658 | 1,535 | 1,655 | 13,600 |
| 2019/04/10 | 1,477 | 1,537 | 1,465 | 1,534 | 43,200 |
| 2019/04/09 | 1,650 | 1,656 | 1,490 | 1,495 | 40,400 |
| 2019/04/08 | 1,670 | 1,684 | 1,615 | 1,625 | 18,600 |
| 2019/04/05 | 1,655 | 1,659 | 1,608 | 1,650 | 22,600 |
| 2019/04/04 | 1,640 | 1,700 | 1,581 | 1,618 | 42,300 |
| 2019/04/03 | 1,536 | 1,732 | 1,509 | 1,660 | 65,300 |
| 2019/04/02 | 1,645 | 1,645 | 1,550 | 1,550 | 54,200 |
| 2019/04/01 | 1,732 | 1,790 | 1,630 | 1,640 | 43,000 |
| 2019/03/29 | 1,866 | 1,909 | 1,570 | 1,719 | 100,000 |
| 2019/03/28 | 1,790 | 1,900 | 1,737 | 1,866 | 64,100 |
| 2019/03/27 | 1,675 | 1,873 | 1,675 | 1,789 | 82,500 |
| 2019/03/27 | 1 -> 2.00 分割 | ||||
| 2019/03/26 | 3,130 | 3,370 | 3,120 | 3,250 | 18,600 |
| 2019/03/25 | 3,000 | 3,180 | 2,999 | 3,130 | 11,900 |
| 2019/03/22 | 3,020 | 3,120 | 2,960 | 3,120 | 21,900 |
| 2019/03/20 | 3,115 | 3,190 | 3,000 | 3,145 | 24,800 |
| 2019/03/19 | 3,470 | 3,470 | 3,105 | 3,150 | 42,900 |
| 2019/03/18 | 3,260 | 3,570 | 3,180 | 3,495 | 65,200 |
| 2019/03/15 | 3,440 | 3,440 | 3,070 | 3,070 | 25,700 |
| 2019/03/14 | 3,005 | 3,420 | 3,005 | 3,420 | 23,900 |
| 2019/03/13 | 3,085 | 3,090 | 3,000 | 3,060 | 11,900 |
| 2019/03/12 | 3,005 | 3,145 | 2,971 | 3,090 | 15,900 |
| 2019/03/11 | 2,827 | 2,997 | 2,781 | 2,961 | 12,500 |
| 2019/03/08 | 3,000 | 3,000 | 2,805 | 2,877 | 19,900 |
| 2019/03/07 | 2,993 | 3,165 | 2,968 | 3,050 | 36,700 |
| 2019/03/06 | 2,772 | 2,970 | 2,771 | 2,969 | 12,200 |
| 2019/03/05 | 2,778 | 2,821 | 2,752 | 2,772 | 8,200 |
| 2019/03/04 | 2,870 | 2,945 | 2,805 | 2,825 | 9,400 |
| 2019/03/01 | 2,795 | 2,900 | 2,795 | 2,863 | 10,500 |
| 2019/02/28 | 2,920 | 2,930 | 2,758 | 2,762 | 16,800 |
| 2019/02/27 | 2,850 | 2,980 | 2,848 | 2,892 | 31,600 |
| 2019/02/26 | 2,748 | 2,841 | 2,610 | 2,841 | 28,500 |
| 2019/02/25 | 2,711 | 2,890 | 2,711 | 2,788 | 45,400 |
| 2019/02/22 | 2,450 | 2,670 | 2,443 | 2,649 | 28,500 |
| 2019/02/21 | 2,418 | 2,480 | 2,389 | 2,480 | 39,000 |
| 2019/02/20 | 2,351 | 2,448 | 2,300 | 2,419 | 97,000 |
| 2019/02/19 | 2,398 | 2,407 | 2,340 | 2,344 | 16,600 |
| 2019/02/18 | 2,400 | 2,437 | 2,300 | 2,400 | 18,600 |
| 2019/02/15 | 2,305 | 2,398 | 2,223 | 2,398 | 14,400 |
| 2019/02/14 | 2,355 | 2,405 | 2,314 | 2,337 | 15,700 |
| 2019/02/13 | 2,378 | 2,385 | 2,311 | 2,349 | 13,100 |
| 2019/02/12 | 2,267 | 2,370 | 2,232 | 2,346 | 18,300 |
| 2019/02/08 | 2,191 | 2,220 | 2,180 | 2,217 | 3,500 |
| 2019/02/07 | 2,180 | 2,206 | 2,171 | 2,206 | 3,600 |
| 2019/02/06 | 2,212 | 2,229 | 2,177 | 2,177 | 2,000 |
| 2019/02/05 | 2,296 | 2,296 | 2,211 | 2,211 | 4,000 |
| 2019/02/04 | 2,299 | 2,299 | 2,154 | 2,230 | 8,300 |
| 2019/02/01 | 2,151 | 2,279 | 2,151 | 2,200 | 7,200 |
| 2019/01/31 | 2,310 | 2,310 | 2,103 | 2,150 | 9,300 |
| 2019/01/30 | 2,202 | 2,249 | 2,180 | 2,180 | 9,000 |
| 2019/01/29 | 2,307 | 2,314 | 2,246 | 2,252 | 9,000 |
| 2019/01/28 | 2,470 | 2,470 | 2,300 | 2,345 | 14,500 |
| 2019/01/25 | 2,470 | 2,481 | 2,360 | 2,432 | 29,400 |
| 2019/01/24 | 2,222 | 2,500 | 2,218 | 2,450 | 72,500 |
| 2019/01/23 | 2,080 | 2,219 | 2,073 | 2,198 | 41,700 |
| 2019/01/22 | 2,050 | 2,063 | 2,011 | 2,013 | 3,800 |
| 2019/01/21 | 2,050 | 2,080 | 2,026 | 2,062 | 4,200 |
| 2019/01/18 | 1,947 | 2,050 | 1,940 | 2,040 | 9,000 |
| 2019/01/17 | 2,000 | 2,000 | 1,941 | 1,946 | 4,500 |
| 2019/01/16 | 1,961 | 1,998 | 1,931 | 1,932 | 4,300 |
| 2019/01/15 | 1,985 | 1,985 | 1,924 | 1,971 | 3,600 |
| 2019/01/11 | 2,005 | 2,033 | 1,951 | 1,986 | 3,600 |
| 2019/01/10 | 1,942 | 2,060 | 1,941 | 2,003 | 6,800 |
| 2019/01/09 | 2,087 | 2,087 | 1,952 | 1,952 | 6,200 |
| 2019/01/08 | 2,100 | 2,155 | 2,100 | 2,100 | 6,100 |
| 2019/01/07 | 2,038 | 2,180 | 2,038 | 2,084 | 25,000 |
| 2019/01/04 | 1,959 | 2,038 | 1,930 | 2,020 | 12,100 |