7325 (株)アイリックコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	960	1,020	960	991	145,200	991
2020-12-29	937	974	927	970	74,700	970
2020-12-28	937	950	922	940	99,000	940
2020-12-25	945	965	926	946	103,000	946
2020-12-24	888	945	888	937	272,600	937
2020-12-23	900	914	884	895	259,800	895
2020-12-22	948	1,004	890	900	729,400	900
2020-12-21	1,065	1,086	975	975	696,500	975
2020-12-18	983	1,131	983	1,125	1,193,000	1,125
2020-12-17	964	984	941	981	77,300	981
2020-12-16	1,008	1,014	961	962	128,600	962
2020-12-15	965	993	958	993	52,100	993
2020-12-14	962	1,002	951	974	85,900	974
2020-12-11	944	970	935	957	88,300	957
2020-12-10	957	983	917	936	200,500	936
2020-12-09	966	997	960	972	121,900	972
2020-12-08	962	1,000	956	981	196,700	981
2020-12-07	1,020	1,020	946	963	320,700	963
2020-12-04	1,039	1,069	994	1,023	437,600	1,023
2020-12-03	1,080	1,087	1,042	1,050	321,300	1,050
2020-12-02	1,138	1,144	1,065	1,094	420,200	1,094
2020-12-01	1,108	1,234	1,072	1,112	960,100	1,112
2020-11-30	1,145	1,180	1,067	1,068	664,500	1,068
2020-11-27	1,058	1,215	1,041	1,187	2,393,700	1,187
2020-11-26	1,040	1,137	952	1,088	3,028,600	1,088
2020-11-25	850	987	836	987	1,081,100	987
2020-11-24	860	870	833	837	154,700	837
2020-11-20	861	872	855	872	25,600	872
2020-11-19	873	877	853	871	24,600	871
2020-11-18	855	891	848	879	55,000	879
2020-11-17	861	871	842	866	79,600	866
2020-11-16	845	878	809	853	224,100	853
2020-11-13	899	904	862	897	56,300	897
2020-11-12	891	915	880	906	63,200	906
2020-11-11	879	916	879	888	65,600	888
2020-11-10	886	910	872	877	56,900	877
2020-11-09	863	907	863	895	106,100	895
2020-11-06	829	866	812	856	147,600	856
2020-11-05	854	856	824	834	41,200	834
2020-11-04	836	860	832	849	66,600	849
2020-11-02	812	825	805	814	33,600	814
2020-10-30	849	849	795	812	112,800	812
2020-10-29	835	864	828	842	59,500	842
2020-10-28	853	853	836	850	47,300	850
2020-10-27	845	864	839	851	66,200	851
2020-10-26	875	875	845	851	63,700	851
2020-10-23	880	880	854	871	81,800	871
2020-10-22	905	905	871	880	50,400	880
2020-10-21	890	918	890	906	57,900	906
2020-10-20	882	906	881	898	26,100	898
2020-10-19	865	884	864	882	58,600	882
2020-10-16	873	884	859	871	53,400	871
2020-10-15	903	906	863	880	162,300	880
2020-10-14	922	922	901	909	61,400	909
2020-10-13	932	939	917	918	53,300	918
2020-10-12	920	950	910	937	60,900	937
2020-10-09	930	930	908	923	30,400	923
2020-10-08	916	928	909	926	26,300	926
2020-10-07	930	944	910	916	63,200	916
2020-10-06	935	949	913	930	89,800	930
2020-10-05	920	924	898	916	84,200	916
2020-10-02	955	973	895	920	158,200	920
2020-09-30	971	1,015	940	950	84,900	950
2020-09-29	947	1,020	932	984	147,600	984
2020-09-28	922	930	892	917	60,100	917
2020-09-25	885	907	871	907	37,100	907
2020-09-24	913	935	860	871	125,300	871
2020-09-23	872	931	870	928	101,900	928
2020-09-18	865	886	860	879	69,600	879
2020-09-17	863	866	855	858	81,000	858
2020-09-16	870	873	864	869	31,500	869
2020-09-15	879	880	863	867	63,100	867
2020-09-14	874	881	863	880	57,000	880
2020-09-11	854	861	851	859	56,600	859
2020-09-10	863	867	849	850	132,300	850
2020-09-09	880	890	854	868	156,400	868
2020-09-08	910	926	880	907	90,900	907
2020-09-07	951	996	901	903	379,000	903
2020-09-04	836	851	835	846	68,600	846
2020-09-03	880	880	871	871	37,300	871
2020-09-02	880	883	870	878	29,600	878
2020-09-01	890	890	885	889	23,700	889
2020-08-31	906	914	889	897	83,500	897
2020-08-28	930	958	921	921	10,200	921
2020-08-27	950	958	924	924	9,300	924
2020-08-26	955	964	945	945	5,200	945
2020-08-25	968	968	950	954	6,400	954
2020-08-24	952	968	947	955	4,900	955
2020-08-21	932	963	932	960	6,400	960
2020-08-20	955	956	927	932	10,400	932
2020-08-19	963	964	952	954	7,900	954
2020-08-18	958	980	947	969	16,700	969
2020-08-17	958	959	913	943	23,200	943
2020-08-14	913	920	902	913	10,800	913
2020-08-13	893	912	893	909	9,300	909
2020-08-12	901	910	885	892	6,700	892
2020-08-11	875	905	875	905	6,300	905
2020-08-07	875	890	868	873	8,000	873
2020-08-06	905	905	871	875	5,600	875
2020-08-05	892	912	851	905	9,800	905
2020-08-04	870	896	865	868	3,900	868
2020-08-03	855	873	854	855	3,700	855
2020-07-31	880	881	853	854	13,700	854
2020-07-30	895	895	888	888	2,400	888
2020-07-29	900	908	895	895	4,000	895
2020-07-28	910	928	903	903	2,100	903
2020-07-27	906	937	901	910	5,400	910
2020-07-22	912	915	900	906	4,300	906
2020-07-21	916	916	891	897	9,500	897
2020-07-20	920	920	900	916	5,700	916
2020-07-17	932	954	930	930	5,900	930
2020-07-16	925	945	925	945	3,400	945
2020-07-15	906	928	906	925	6,000	925
2020-07-14	912	924	897	920	9,300	920
2020-07-13	909	935	904	913	5,800	913
2020-07-10	935	950	902	902	7,600	902
2020-07-09	950	960	935	935	11,400	935
2020-07-08	1,001	1,001	952	957	13,500	957
2020-07-07	957	986	940	986	15,400	986
2020-07-06	880	943	875	925	36,400	925
2020-07-03	907	945	859	868	43,600	868
2020-07-02	978	978	903	918	23,100	918
2020-07-01	996	1,009	950	950	33,900	950
2020-06-30	1,085	1,085	1,010	1,011	24,200	1,011
2020-06-29	1,105	1,108	1,062	1,062	67,300	1,062
2020-06-26	1,258	1,265	1,241	1,259	19,800	1,259
2020-06-25	1,274	1,274	1,245	1,247	10,800	1,247
2020-06-24	1,265	1,276	1,251	1,266	22,700	1,266
2020-06-23	1,240	1,285	1,222	1,285	51,600	1,285
2020-06-22	1,213	1,213	1,195	1,195	9,000	1,195
2020-06-19	1,215	1,215	1,194	1,200	15,300	1,200
2020-06-18	1,234	1,234	1,209	1,221	16,300	1,221
2020-06-17	1,229	1,264	1,203	1,253	12,600	1,253
2020-06-16	1,180	1,235	1,168	1,229	37,900	1,229
2020-06-15	1,152	1,175	1,148	1,175	22,100	1,175
2020-06-12	1,150	1,152	1,132	1,152	14,100	1,152
2020-06-11	1,181	1,181	1,167	1,173	7,500	1,173
2020-06-10	1,159	1,183	1,159	1,165	6,500	1,165
2020-06-09	1,172	1,172	1,151	1,168	13,100	1,168
2020-06-08	1,140	1,185	1,140	1,172	24,000	1,172
2020-06-05	1,158	1,169	1,123	1,128	40,000	1,128
2020-06-04	1,175	1,207	1,166	1,175	77,000	1,175
2020-06-03	1,295	1,303	1,273	1,273	22,800	1,273
2020-06-02	1,305	1,305	1,291	1,292	10,700	1,292
2020-06-01	1,285	1,307	1,285	1,298	9,300	1,298
2020-05-29	1,328	1,328	1,275	1,279	20,600	1,279
2020-05-28	1,283	1,317	1,265	1,298	15,300	1,298
2020-05-27	1,277	1,290	1,265	1,275	8,200	1,275
2020-05-26	1,247	1,290	1,247	1,277	12,900	1,277
2020-05-25	1,262	1,262	1,241	1,247	8,900	1,247
2020-05-22	1,232	1,236	1,210	1,220	9,000	1,220
2020-05-21	1,217	1,232	1,207	1,232	6,600	1,232
2020-05-20	1,200	1,224	1,200	1,217	7,100	1,217
2020-05-19	1,232	1,232	1,195	1,200	10,700	1,200
2020-05-18	1,150	1,220	1,150	1,207	17,700	1,207
2020-05-15	1,240	1,240	1,200	1,215	14,900	1,215
2020-05-14	1,253	1,253	1,228	1,246	11,200	1,246
2020-05-13	1,257	1,257	1,226	1,257	8,300	1,257
2020-05-12	1,232	1,258	1,216	1,257	9,200	1,257
2020-05-11	1,198	1,250	1,198	1,214	13,600	1,214
2020-05-08	1,188	1,201	1,180	1,196	6,200	1,196
2020-05-07	1,217	1,217	1,169	1,188	8,100	1,188
2020-05-01	1,199	1,199	1,142	1,187	10,400	1,187
2020-04-30	1,201	1,219	1,181	1,181	11,300	1,181
2020-04-28	1,129	1,184	1,129	1,183	7,400	1,183
2020-04-27	1,111	1,123	1,110	1,123	3,500	1,123
2020-04-24	1,141	1,141	1,111	1,111	5,300	1,111
2020-04-23	1,090	1,115	1,083	1,111	2,800	1,111
2020-04-22	1,100	1,119	1,083	1,090	4,800	1,090
2020-04-21	1,121	1,140	1,100	1,109	8,300	1,109
2020-04-20	1,103	1,143	1,094	1,143	10,700	1,143
2020-04-17	1,085	1,116	1,081	1,104	5,100	1,104
2020-04-16	1,105	1,124	1,087	1,099	6,500	1,099
2020-04-15	1,148	1,148	1,101	1,135	7,400	1,135
2020-04-14	1,080	1,130	1,079	1,118	10,700	1,118
2020-04-13	1,088	1,105	1,072	1,089	7,000	1,089
2020-04-10	1,075	1,079	1,043	1,074	5,800	1,074
2020-04-09	1,036	1,071	1,030	1,060	6,700	1,060
2020-04-08	1,000	1,036	970	1,036	7,800	1,036
2020-04-07	1,001	1,033	954	993	14,800	993
2020-04-06	925	993	921	993	9,200	993
2020-04-03	965	973	929	940	13,600	940
2020-04-02	1,001	1,002	960	974	12,000	974
2020-04-01	1,070	1,110	1,005	1,005	17,800	1,005
2020-03-31	1,030	1,063	1,006	1,045	11,800	1,045
2020-03-30	915	1,005	915	1,000	20,200	1,000
2020-03-27	966	989	934	954	11,900	954
2020-03-26	961	973	935	940	5,200	940
2020-03-25	998	998	958	973	13,500	973
2020-03-24	900	924	884	919	7,700	919
2020-03-23	835	858	805	848	11,200	848
2020-03-19	890	890	832	835	19,100	835
2020-03-18	910	951	880	880	10,000	880
2020-03-17	810	903	809	900	8,400	900
2020-03-16	888	908	830	870	10,700	870
2020-03-13	880	886	806	857	35,100	857
2020-03-12	945	990	940	945	14,500	945
2020-03-11	1,049	1,055	991	991	10,200	991
2020-03-10	946	1,039	926	1,033	21,500	1,033
2020-03-09	1,080	1,080	965	991	39,100	991
2020-03-06	1,125	1,145	1,100	1,103	17,200	1,103
2020-03-05	1,155	1,160	1,136	1,136	8,600	1,136
2020-03-04	1,188	1,188	1,122	1,150	25,400	1,150
2020-03-03	1,250	1,250	1,175	1,178	13,600	1,178
2020-03-02	1,159	1,221	1,149	1,203	27,600	1,203
2020-02-28	1,211	1,232	1,169	1,177	42,800	1,177
2020-02-27	1,280	1,283	1,246	1,260	29,600	1,260
2020-02-26	1,271	1,301	1,263	1,278	21,100	1,278
2020-02-25	1,250	1,282	1,250	1,270	26,100	1,270
2020-02-21	1,306	1,327	1,303	1,318	11,600	1,318
2020-02-20	1,361	1,369	1,313	1,314	11,300	1,314
2020-02-19	1,323	1,388	1,323	1,356	22,200	1,356
2020-02-18	1,301	1,335	1,287	1,302	35,900	1,302
2020-02-17	1,375	1,376	1,276	1,301	37,900	1,301
2020-02-14	1,365	1,378	1,356	1,363	12,600	1,363
2020-02-13	1,425	1,429	1,364	1,386	24,600	1,386
2020-02-12	1,468	1,471	1,392	1,419	24,000	1,419
2020-02-10	1,462	1,500	1,462	1,468	11,700	1,468
2020-02-07	1,461	1,475	1,460	1,467	2,500	1,467
2020-02-06	1,449	1,482	1,449	1,480	6,200	1,480
2020-02-05	1,454	1,472	1,443	1,453	2,600	1,453
2020-02-04	1,434	1,484	1,434	1,460	7,400	1,460
2020-02-03	1,340	1,434	1,340	1,428	12,500	1,428
2020-01-31	1,376	1,403	1,376	1,400	4,900	1,400
2020-01-30	1,417	1,430	1,360	1,377	15,400	1,377
2020-01-29	1,423	1,468	1,423	1,438	8,200	1,438
2020-01-28	1,400	1,447	1,397	1,429	9,400	1,429
2020-01-27	1,450	1,454	1,416	1,416	15,400	1,416
2020-01-24	1,537	1,537	1,461	1,484	20,700	1,484
2020-01-23	1,482	1,522	1,482	1,521	28,900	1,521
2020-01-22	1,453	1,510	1,453	1,499	34,500	1,499
2020-01-21	1,449	1,464	1,444	1,453	4,200	1,453
2020-01-20	1,439	1,479	1,439	1,451	14,700	1,451
2020-01-17	1,456	1,462	1,420	1,428	19,300	1,428
2020-01-16	1,470	1,472	1,456	1,464	19,600	1,464
2020-01-15	1,453	1,482	1,443	1,470	29,900	1,470
2020-01-14	1,422	1,455	1,422	1,442	17,600	1,442
2020-01-10	1,419	1,427	1,415	1,420	11,300	1,420
2020-01-09	1,401	1,426	1,401	1,423	11,600	1,423
2020-01-08	1,390	1,422	1,370	1,410	29,700	1,410
2020-01-07	1,389	1,402	1,385	1,399	11,900	1,399
2020-01-06	1,391	1,406	1,351	1,389	31,700	1,389

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 [2020年度]

7325 (株)アイリックコーポレーションの時系列データ [2020年度]