7325 (株)アイリックコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,809	2,035	1,809	1,915	12,800	957.50
2018-12-27	1,795	1,869	1,745	1,827	19,800	913.50
2018-12-26	1,825	1,837	1,750	1,775	4,700	887.50
2018-12-25	1,759	1,810	1,700	1,745	24,700	872.50
2018-12-21	1,751	1,780	1,730	1,779	11,700	889.50
2018-12-20	1,783	1,805	1,740	1,769	12,100	884.50
2018-12-19	1,806	1,830	1,790	1,821	2,800	910.50
2018-12-18	1,850	1,864	1,800	1,806	14,100	903
2018-12-17	1,874	1,969	1,870	1,880	22,200	940
2018-12-14	1,879	1,879	1,783	1,834	9,800	917
2018-12-13	1,837	1,882	1,805	1,847	5,700	923.50
2018-12-12	1,800	1,817	1,783	1,797	3,100	898.50
2018-12-11	1,841	1,844	1,790	1,800	7,500	900
2018-12-10	1,770	1,829	1,745	1,761	6,900	880.50
2018-12-07	1,831	1,845	1,789	1,805	11,400	902.50
2018-12-06	1,895	1,905	1,836	1,839	9,900	919.50
2018-12-05	1,894	1,924	1,861	1,900	2,800	950
2018-12-04	1,897	1,963	1,867	1,904	11,900	952
2018-12-03	1,905	1,972	1,905	1,937	9,700	968.50
2018-11-30	1,904	1,945	1,860	1,945	13,100	972.50
2018-11-29	1,890	1,917	1,822	1,904	25,000	952
2018-11-28	1,790	1,900	1,783	1,874	19,000	937
2018-11-27	1,800	1,800	1,759	1,764	7,400	882
2018-11-26	1,835	1,838	1,765	1,793	8,000	896.50
2018-11-22	1,852	1,852	1,805	1,835	5,900	917.50
2018-11-21	1,820	1,829	1,800	1,828	6,400	914
2018-11-20	1,875	1,898	1,821	1,854	9,000	927
2018-11-19	1,920	1,920	1,881	1,897	7,400	948.50
2018-11-16	1,934	1,960	1,896	1,920	11,000	960
2018-11-15	2,010	2,020	1,908	1,934	9,400	967
2018-11-14	1,997	2,053	1,985	2,009	9,800	1,004.50
2018-11-13	2,009	2,010	1,966	1,991	5,500	995.50
2018-11-12	2,013	2,049	2,000	2,000	6,000	1,000
2018-11-09	2,018	2,053	2,003	2,028	8,400	1,014
2018-11-08	2,039	2,069	1,982	2,018	34,100	1,009
2018-11-07	2,033	2,033	1,929	1,968	8,200	984
2018-11-06	2,050	2,050	1,993	1,993	9,900	996.50
2018-11-05	2,000	2,050	1,981	2,037	7,500	1,018.50
2018-11-02	1,951	2,030	1,951	2,017	12,200	1,008.50
2018-11-01	2,029	2,030	1,951	1,951	5,400	975.50
2018-10-31	1,999	2,079	1,982	2,029	29,800	1,014.50
2018-10-30	1,929	1,990	1,892	1,959	21,800	979.50
2018-10-29	1,925	2,030	1,899	1,942	11,700	971
2018-10-26	2,064	2,090	1,899	1,965	19,800	982.50
2018-10-25	2,071	2,100	2,055	2,055	20,100	1,027.50
2018-10-24	2,110	2,208	2,054	2,161	20,200	1,080.50
2018-10-23	2,143	2,229	2,084	2,084	30,900	1,042
2018-10-22	2,184	2,200	2,116	2,187	30,700	1,093.50
2018-10-19	2,072	2,168	2,025	2,158	55,800	1,079
2018-10-18	1,964	2,135	1,961	2,074	47,200	1,037
2018-10-17	2,011	2,011	1,950	2,000	29,400	1,000
2018-10-16	1,976	1,995	1,903	1,973	21,500	986.50
2018-10-15	1,946	2,020	1,920	1,950	25,000	975
2018-10-12	1,950	2,000	1,940	1,970	19,200	985
2018-10-11	1,800	1,990	1,795	1,990	116,900	995
2018-10-10	2,107	2,135	1,995	2,011	43,000	1,005.50
2018-10-09	2,035	2,148	2,033	2,100	42,800	1,050
2018-10-05	2,100	2,123	2,019	2,056	62,100	1,028
2018-10-04	2,268	2,280	2,105	2,105	97,600	1,052.50
2018-10-03	2,297	2,335	2,202	2,237	229,100	1,118.50
2018-10-02	2,155	2,249	2,091	2,249	122,300	1,124.50
2018-10-01	2,152	2,200	2,080	2,130	95,700	1,065
2018-09-28	2,165	2,270	2,090	2,143	266,500	1,071.50
2018-09-27	2,038	2,160	2,020	2,154	207,000	1,077
2018-09-26	2,100	2,107	2,025	2,088	267,100	1,044
2018-09-25	2,226	2,290	1,990	2,011	1,718,200	1,005.50

分割・併合履歴： [2019-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7325 (株)アイリックコーポレーション の時系列データ [2018年度]

7325 (株)アイリックコーポレーションの時系列データ [2018年度]