7325 (株)アイリックコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,031	1,074	1,031	1,070	20,400	1,070
2021-12-29	1,000	1,047	974	1,031	29,500	1,031
2021-12-28	997	1,012	994	994	26,400	994
2021-12-27	1,004	1,004	988	1,003	10,400	1,003
2021-12-24	1,006	1,014	999	1,013	7,900	1,013
2021-12-23	1,014	1,020	998	1,000	7,700	1,000
2021-12-22	1,012	1,018	996	1,005	9,700	1,005
2021-12-21	1,010	1,029	1,000	1,012	15,500	1,012
2021-12-20	1,020	1,028	999	999	18,500	999
2021-12-17	1,032	1,032	997	1,009	15,500	1,009
2021-12-16	1,065	1,075	1,032	1,039	21,200	1,039
2021-12-15	990	1,057	990	1,050	45,500	1,050
2021-12-14	993	1,001	985	988	18,600	988
2021-12-13	994	1,002	992	993	10,700	993
2021-12-10	1,008	1,009	990	990	6,500	990
2021-12-09	1,010	1,017	995	1,009	9,500	1,009
2021-12-08	1,012	1,014	980	1,008	14,800	1,008
2021-12-07	994	1,022	994	1,003	22,000	1,003
2021-12-06	989	1,007	989	991	28,200	991
2021-12-03	998	1,012	997	1,011	18,600	1,011
2021-12-02	1,001	1,035	989	1,001	38,000	1,001
2021-12-01	961	990	941	987	25,200	987
2021-11-30	997	997	959	963	14,200	963
2021-11-29	997	1,000	960	962	32,500	962
2021-11-26	1,021	1,021	1,005	1,020	11,500	1,020
2021-11-25	1,030	1,053	1,014	1,027	35,600	1,027
2021-11-24	1,006	1,025	986	1,022	20,500	1,022
2021-11-22	974	1,014	954	1,014	24,200	1,014
2021-11-19	954	974	954	967	14,400	967
2021-11-18	1,001	1,035	947	951	64,300	951
2021-11-17	978	989	963	989	18,300	989
2021-11-16	1,000	1,000	976	985	15,700	985
2021-11-15	951	997	940	997	76,700	997
2021-11-12	924	934	924	928	7,400	928
2021-11-11	938	940	918	924	17,200	924
2021-11-10	943	1,000	940	940	67,300	940
2021-11-09	941	943	936	943	11,800	943
2021-11-08	945	945	930	944	12,200	944
2021-11-05	947	947	936	945	2,300	945
2021-11-04	935	952	934	938	15,600	938
2021-11-02	939	940	928	932	5,300	932
2021-11-01	918	928	917	926	2,900	926
2021-10-29	921	923	912	912	13,000	912
2021-10-28	915	929	915	921	4,400	921
2021-10-27	919	928	914	915	5,300	915
2021-10-26	911	926	911	915	7,600	915
2021-10-25	926	926	910	913	7,400	913
2021-10-22	913	932	911	911	24,800	911
2021-10-21	935	940	930	930	4,800	930
2021-10-20	933	948	930	940	7,400	940
2021-10-19	930	934	920	931	7,000	931
2021-10-18	938	945	930	932	4,900	932
2021-10-15	938	945	935	938	8,900	938
2021-10-14	941	944	920	924	21,200	924
2021-10-13	947	952	937	941	5,700	941
2021-10-12	965	965	936	947	15,300	947
2021-10-11	987	987	968	972	8,300	972
2021-10-08	968	979	965	973	5,400	973
2021-10-07	986	986	962	962	8,200	962
2021-10-06	972	988	946	986	26,900	986
2021-10-05	960	980	953	965	30,600	965
2021-10-04	970	980	950	950	16,400	950
2021-10-01	961	964	952	960	7,800	960
2021-09-30	975	975	957	969	7,200	969
2021-09-29	960	968	956	964	11,700	964
2021-09-28	987	987	961	963	18,700	963
2021-09-27	987	988	962	972	18,600	972
2021-09-24	968	991	966	989	14,400	989
2021-09-22	958	964	946	953	11,500	953
2021-09-21	959	967	919	958	56,900	958
2021-09-17	980	992	979	985	11,000	985
2021-09-16	990	994	963	978	22,500	978
2021-09-15	1,007	1,010	986	990	14,900	990
2021-09-14	1,005	1,020	989	1,016	28,500	1,016
2021-09-13	1,016	1,027	1,001	1,006	33,200	1,006
2021-09-10	975	1,050	975	1,050	66,200	1,050
2021-09-09	955	971	954	960	9,200	960
2021-09-08	950	968	950	955	18,000	955
2021-09-07	961	972	951	951	13,200	951
2021-09-06	980	984	961	964	18,400	964
2021-09-03	988	990	971	980	15,100	980
2021-09-02	1,000	1,000	961	961	26,000	961
2021-09-01	939	999	930	985	155,200	985
2021-08-31	928	949	928	939	19,000	939
2021-08-30	934	936	925	928	4,600	928
2021-08-27	925	927	907	922	6,700	922
2021-08-26	935	935	918	919	6,300	919
2021-08-25	937	937	925	925	10,400	925
2021-08-24	936	940	925	930	10,800	930
2021-08-23	913	924	905	924	9,800	924
2021-08-20	896	915	893	913	30,000	913
2021-08-19	909	909	890	896	10,500	896
2021-08-18	913	915	888	909	10,500	909
2021-08-17	919	927	899	899	14,800	899
2021-08-16	934	934	901	913	19,400	913
2021-08-13	940	944	925	934	20,100	934
2021-08-12	920	939	914	939	23,000	939
2021-08-11	915	920	907	911	15,900	911
2021-08-10	897	919	890	914	14,100	914
2021-08-06	904	904	885	887	40,700	887
2021-08-05	907	914	904	904	7,400	904
2021-08-04	917	922	907	907	15,600	907
2021-08-03	937	937	915	917	8,200	917
2021-08-02	930	930	910	923	34,900	923
2021-07-30	954	954	914	915	47,000	915
2021-07-29	937	945	935	944	7,300	944
2021-07-28	947	958	936	937	23,000	937
2021-07-27	956	960	951	951	4,600	951
2021-07-26	955	964	948	948	8,200	948
2021-07-21	972	972	943	945	21,000	945
2021-07-20	950	967	945	945	29,900	945
2021-07-19	970	970	949	955	15,400	955
2021-07-16	977	984	972	977	6,600	977
2021-07-15	998	998	977	977	9,300	977
2021-07-14	990	995	982	984	7,200	984
2021-07-13	989	1,000	983	990	12,500	990
2021-07-12	982	1,000	982	984	11,500	984
2021-07-09	943	990	943	980	40,100	980
2021-07-08	969	974	947	959	31,500	959
2021-07-07	995	1,001	971	980	21,300	980
2021-07-06	1,008	1,008	987	1,000	18,000	1,000
2021-07-05	993	1,038	993	998	49,600	998
2021-07-02	991	1,005	977	1,000	22,400	1,000
2021-07-01	983	992	968	977	19,000	977
2021-06-30	1,017	1,017	973	981	46,200	981
2021-06-29	1,004	1,021	1,002	1,006	59,700	1,006
2021-06-28	1,034	1,055	1,031	1,043	50,500	1,043
2021-06-25	1,027	1,034	1,015	1,025	32,500	1,025
2021-06-24	1,059	1,059	1,015	1,019	46,000	1,019
2021-06-23	1,064	1,067	1,040	1,059	19,400	1,059
2021-06-22	1,052	1,066	1,037	1,050	38,900	1,050
2021-06-21	1,039	1,049	1,028	1,033	45,600	1,033
2021-06-18	1,101	1,108	1,052	1,062	123,500	1,062
2021-06-17	1,144	1,145	1,101	1,105	52,700	1,105
2021-06-16	1,172	1,172	1,136	1,142	26,600	1,142
2021-06-15	1,163	1,173	1,157	1,163	10,100	1,163
2021-06-14	1,173	1,173	1,141	1,156	21,100	1,156
2021-06-11	1,177	1,177	1,154	1,155	14,900	1,155
2021-06-10	1,164	1,174	1,152	1,169	15,300	1,169
2021-06-09	1,170	1,175	1,152	1,164	23,600	1,164
2021-06-08	1,166	1,176	1,156	1,156	17,700	1,156
2021-06-07	1,152	1,160	1,139	1,153	18,000	1,153
2021-06-04	1,150	1,156	1,123	1,132	44,500	1,132
2021-06-03	1,190	1,204	1,151	1,157	69,600	1,157
2021-06-02	1,190	1,209	1,178	1,191	33,300	1,191
2021-06-01	1,181	1,193	1,160	1,186	27,400	1,186
2021-05-31	1,172	1,200	1,172	1,182	44,700	1,182
2021-05-28	1,180	1,192	1,167	1,180	40,300	1,180
2021-05-27	1,202	1,208	1,158	1,172	89,500	1,172
2021-05-26	1,209	1,211	1,188	1,200	43,600	1,200
2021-05-25	1,210	1,218	1,189	1,209	52,600	1,209
2021-05-24	1,215	1,220	1,172	1,195	72,700	1,195
2021-05-21	1,232	1,232	1,188	1,218	82,400	1,218
2021-05-20	1,180	1,230	1,170	1,220	65,800	1,220
2021-05-19	1,133	1,210	1,123	1,183	77,100	1,183
2021-05-18	1,108	1,140	1,105	1,129	55,800	1,129
2021-05-17	1,135	1,156	1,078	1,106	99,200	1,106
2021-05-14	1,110	1,154	1,110	1,149	75,800	1,149
2021-05-13	1,130	1,159	1,096	1,099	109,700	1,099
2021-05-12	1,222	1,222	1,127	1,156	91,200	1,156
2021-05-11	1,240	1,264	1,182	1,192	175,000	1,192
2021-05-10	1,192	1,235	1,192	1,226	48,600	1,226
2021-05-07	1,188	1,197	1,175	1,182	55,600	1,182
2021-05-06	1,180	1,215	1,173	1,185	58,200	1,185
2021-04-30	1,170	1,235	1,163	1,201	125,300	1,201
2021-04-28	1,205	1,229	1,180	1,182	72,600	1,182
2021-04-27	1,290	1,293	1,209	1,216	188,500	1,216
2021-04-26	1,331	1,387	1,271	1,276	332,800	1,276
2021-04-23	1,370	1,395	1,233	1,301	184,700	1,301
2021-04-22	1,306	1,382	1,300	1,370	137,400	1,370
2021-04-21	1,314	1,356	1,298	1,311	161,800	1,311
2021-04-20	1,343	1,371	1,325	1,367	91,800	1,367
2021-04-19	1,286	1,370	1,281	1,367	147,300	1,367
2021-04-16	1,326	1,335	1,242	1,283	139,100	1,283
2021-04-15	1,281	1,318	1,249	1,296	234,000	1,296
2021-04-14	1,164	1,300	1,160	1,251	364,500	1,251
2021-04-13	1,155	1,172	1,145	1,146	32,900	1,146
2021-04-12	1,131	1,181	1,131	1,156	52,100	1,156
2021-04-09	1,134	1,152	1,113	1,125	29,800	1,125
2021-04-08	1,156	1,156	1,113	1,134	54,800	1,134
2021-04-07	1,156	1,179	1,134	1,162	90,900	1,162
2021-04-06	1,127	1,181	1,110	1,155	123,400	1,155
2021-04-05	1,096	1,135	1,085	1,130	65,700	1,130
2021-04-02	1,090	1,090	1,058	1,079	31,800	1,079
2021-04-01	1,055	1,105	1,054	1,080	47,800	1,080
2021-03-31	1,080	1,080	1,046	1,051	35,600	1,051
2021-03-30	1,060	1,089	1,054	1,071	111,500	1,071
2021-03-29	1,050	1,112	1,044	1,067	182,300	1,067
2021-03-26	1,028	1,050	1,023	1,041	40,100	1,041
2021-03-25	996	1,046	969	1,036	189,000	1,036
2021-03-24	1,028	1,033	988	991	101,100	991
2021-03-23	1,039	1,064	1,030	1,058	72,400	1,058
2021-03-22	1,014	1,041	1,002	1,038	39,900	1,038
2021-03-19	1,020	1,075	1,010	1,015	206,900	1,015
2021-03-18	991	1,039	991	1,033	109,600	1,033
2021-03-17	977	1,004	957	991	76,700	991
2021-03-16	951	978	951	977	40,100	977
2021-03-15	970	970	945	956	26,800	956
2021-03-12	954	964	935	950	33,000	950
2021-03-11	913	952	900	952	49,200	952
2021-03-10	925	925	899	910	28,700	910
2021-03-09	900	917	879	911	42,000	911
2021-03-08	920	920	880	899	44,700	899
2021-03-05	900	910	872	909	128,800	909
2021-03-04	920	938	890	901	152,000	901
2021-03-03	946	956	913	924	63,500	924
2021-03-02	960	963	934	946	26,000	946
2021-03-01	958	963	937	953	31,100	953
2021-02-26	950	966	932	943	47,600	943
2021-02-25	971	971	953	964	18,900	964
2021-02-24	985	985	934	942	41,900	942
2021-02-22	979	990	965	974	30,700	974
2021-02-19	985	987	940	965	87,900	965
2021-02-18	1,004	1,017	986	991	28,600	991
2021-02-17	984	1,019	981	1,004	36,300	1,004
2021-02-16	995	1,011	976	984	64,100	984
2021-02-15	987	1,031	983	995	165,600	995
2021-02-12	1,105	1,133	1,084	1,103	86,600	1,103
2021-02-10	1,062	1,120	1,062	1,089	64,000	1,089
2021-02-09	1,069	1,070	1,027	1,060	61,600	1,060
2021-02-08	1,070	1,100	1,053	1,067	70,700	1,067
2021-02-05	1,057	1,074	1,051	1,070	24,500	1,070
2021-02-04	1,055	1,073	1,030	1,060	38,100	1,060
2021-02-03	1,028	1,050	1,019	1,048	56,700	1,048
2021-02-02	1,014	1,030	999	1,029	41,600	1,029
2021-02-01	995	1,026	976	1,009	52,600	1,009
2021-01-29	1,025	1,030	980	995	89,000	995
2021-01-28	1,027	1,046	1,021	1,022	62,100	1,022
2021-01-27	1,062	1,067	1,043	1,065	36,400	1,065
2021-01-26	1,073	1,074	1,030	1,062	56,700	1,062
2021-01-25	1,039	1,057	1,030	1,045	35,400	1,045
2021-01-22	1,021	1,021	1,000	1,016	28,600	1,016
2021-01-21	999	1,022	993	1,021	63,500	1,021
2021-01-20	1,035	1,040	990	999	100,300	999
2021-01-19	1,048	1,080	1,019	1,028	79,400	1,028
2021-01-18	1,067	1,102	1,025	1,031	134,700	1,031
2021-01-15	1,026	1,091	1,026	1,088	146,300	1,088
2021-01-14	1,090	1,090	1,021	1,025	125,200	1,025
2021-01-13	1,092	1,115	1,063	1,070	73,700	1,070
2021-01-12	1,050	1,090	1,046	1,084	93,900	1,084
2021-01-08	1,050	1,089	1,035	1,073	123,000	1,073
2021-01-07	1,047	1,078	1,032	1,034	98,700	1,034
2021-01-06	1,008	1,052	1,002	1,047	79,700	1,047
2021-01-05	990	1,029	989	1,008	52,700	1,008
2021-01-04	982	1,004	943	1,000	81,200	1,000

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 [2021年度]

7325 (株)アイリックコーポレーションの時系列データ [2021年度]