2334 (株)イオレの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,619	2,619	2,520	2,564	17,500	2,564
2019-12-27	2,500	2,592	2,459	2,580	38,600	2,580
2019-12-26	2,444	2,500	2,409	2,500	10,400	2,500
2019-12-25	2,572	2,577	2,408	2,444	29,600	2,444
2019-12-24	2,600	2,613	2,509	2,522	24,100	2,522
2019-12-23	2,467	2,575	2,449	2,564	33,600	2,564
2019-12-20	2,391	2,450	2,381	2,384	8,600	2,384
2019-12-19	2,317	2,465	2,317	2,411	34,000	2,411
2019-12-18	2,355	2,419	2,345	2,350	15,000	2,350
2019-12-17	2,287	2,354	2,274	2,337	12,100	2,337
2019-12-16	2,280	2,280	2,233	2,262	11,200	2,262
2019-12-13	2,295	2,296	2,260	2,270	15,300	2,270
2019-12-12	2,297	2,297	2,257	2,260	10,200	2,260
2019-12-11	2,266	2,297	2,262	2,272	8,700	2,272
2019-12-10	2,301	2,303	2,256	2,303	5,500	2,303
2019-12-09	2,300	2,355	2,241	2,265	14,700	2,265
2019-12-06	2,223	2,282	2,223	2,270	9,300	2,270
2019-12-05	2,282	2,282	2,220	2,223	14,700	2,223
2019-12-04	2,290	2,292	2,222	2,282	20,600	2,282
2019-12-03	2,294	2,327	2,282	2,310	10,800	2,310
2019-12-02	2,334	2,399	2,308	2,344	10,400	2,344
2019-11-29	2,298	2,326	2,276	2,310	17,600	2,310
2019-11-28	2,403	2,404	2,312	2,315	15,400	2,315
2019-11-27	2,418	2,433	2,366	2,403	17,000	2,403
2019-11-26	2,448	2,469	2,366	2,384	20,200	2,384
2019-11-25	2,284	2,375	2,282	2,366	15,500	2,366
2019-11-22	2,365	2,367	2,297	2,312	14,600	2,312
2019-11-21	2,410	2,410	2,270	2,315	42,600	2,315
2019-11-20	2,521	2,521	2,416	2,416	21,900	2,416
2019-11-19	2,604	2,604	2,508	2,519	14,400	2,519
2019-11-18	2,728	2,778	2,590	2,607	20,200	2,607
2019-11-15	3,000	3,000	2,632	2,728	76,800	2,728
2019-11-14	2,847	3,070	2,805	2,985	37,000	2,985
2019-11-13	2,881	2,881	2,810	2,847	10,000	2,847
2019-11-12	2,865	2,990	2,836	2,867	26,800	2,867
2019-11-11	2,785	2,970	2,762	2,953	33,300	2,953
2019-11-08	2,670	2,741	2,665	2,741	20,200	2,741
2019-11-07	2,620	2,657	2,595	2,655	9,100	2,655
2019-11-06	2,650	2,666	2,612	2,628	5,700	2,628
2019-11-05	2,640	2,672	2,613	2,647	7,500	2,647
2019-11-01	2,622	2,643	2,583	2,590	6,200	2,590
2019-10-31	2,551	2,669	2,550	2,572	11,800	2,572
2019-10-30	2,637	2,637	2,534	2,551	6,500	2,551
2019-10-29	2,505	2,629	2,505	2,587	10,900	2,587
2019-10-28	2,560	2,560	2,501	2,515	8,000	2,515
2019-10-25	2,530	2,568	2,530	2,555	5,300	2,555
2019-10-24	2,577	2,577	2,545	2,558	700	2,558
2019-10-23	2,576	2,578	2,519	2,560	8,000	2,560
2019-10-21	2,511	2,538	2,511	2,538	2,100	2,538
2019-10-18	2,519	2,539	2,496	2,539	8,100	2,539
2019-10-17	2,570	2,571	2,496	2,496	4,800	2,496
2019-10-16	2,580	2,580	2,540	2,540	3,000	2,540
2019-10-15	2,540	2,561	2,530	2,540	4,400	2,540
2019-10-11	2,581	2,581	2,490	2,533	5,700	2,533
2019-10-10	2,597	2,597	2,484	2,531	6,600	2,531
2019-10-09	2,558	2,596	2,529	2,580	6,800	2,580
2019-10-08	2,569	2,606	2,569	2,580	5,700	2,580
2019-10-07	2,600	2,622	2,566	2,573	3,400	2,573
2019-10-04	2,588	2,588	2,532	2,586	4,900	2,586
2019-10-03	2,604	2,606	2,461	2,515	21,000	2,515
2019-10-02	2,649	2,661	2,623	2,652	4,600	2,652
2019-10-01	2,674	2,674	2,592	2,637	12,700	2,637
2019-09-30	2,662	2,693	2,612	2,612	8,100	2,612
2019-09-27	2,571	2,640	2,570	2,612	5,100	2,612
2019-09-26	2,650	2,677	2,591	2,596	8,700	2,596
2019-09-25	2,690	2,690	2,630	2,640	6,600	2,640
2019-09-24	2,769	2,769	2,630	2,690	22,500	2,690
2019-09-20	2,614	2,703	2,591	2,698	20,100	2,698
2019-09-19	2,480	2,571	2,480	2,567	8,100	2,567
2019-09-18	2,501	2,529	2,455	2,470	14,600	2,470
2019-09-17	2,451	2,565	2,451	2,519	13,200	2,519
2019-09-13	2,485	2,498	2,470	2,498	8,300	2,498
2019-09-12	2,524	2,525	2,470	2,481	9,100	2,481
2019-09-11	2,435	2,512	2,435	2,501	12,500	2,501
2019-09-10	2,550	2,566	2,423	2,465	25,800	2,465
2019-09-09	2,490	2,608	2,403	2,548	29,900	2,548
2019-09-06	2,778	2,778	2,505	2,516	57,900	2,516
2019-09-05	2,785	2,831	2,777	2,780	20,300	2,780
2019-09-04	2,678	2,775	2,678	2,766	23,100	2,766
2019-09-03	2,670	2,775	2,670	2,686	33,700	2,686
2019-09-02	2,563	2,680	2,556	2,667	21,600	2,667
2019-08-30	2,457	2,657	2,450	2,613	46,800	2,613
2019-08-29	2,377	2,486	2,360	2,477	25,900	2,477
2019-08-28	2,417	2,458	2,350	2,377	18,800	2,377
2019-08-27	2,326	2,397	2,205	2,361	38,700	2,361
2019-08-26	2,315	2,381	2,275	2,352	26,800	2,352
2019-08-23	2,448	2,448	2,349	2,421	18,800	2,421
2019-08-22	2,579	2,583	2,410	2,460	24,400	2,460
2019-08-21	2,501	2,541	2,402	2,505	34,900	2,505
2019-08-20	2,365	2,584	2,365	2,484	49,900	2,484
2019-08-19	2,616	2,686	2,300	2,360	106,100	2,360
2019-08-16	2,909	2,909	2,506	2,573	115,600	2,573
2019-08-15	3,145	3,245	2,921	2,921	125,600	2,921
2019-08-14	2,855	3,355	2,680	3,355	238,100	3,355
2019-08-13	2,805	2,925	2,805	2,851	22,400	2,851
2019-08-09	2,874	2,909	2,818	2,893	10,900	2,893
2019-08-08	2,895	2,945	2,760	2,924	22,300	2,924
2019-08-07	3,045	3,095	2,895	2,895	26,800	2,895
2019-08-06	2,785	3,150	2,781	3,085	38,000	3,085
2019-08-05	3,195	3,205	2,752	2,935	62,000	2,935
2019-08-02	3,130	3,210	3,090	3,195	18,500	3,195
2019-08-01	3,370	3,430	3,220	3,240	26,600	3,240
2019-07-31	3,555	3,555	3,355	3,440	26,500	3,440
2019-07-30	3,600	3,610	3,495	3,555	12,500	3,555
2019-07-29	3,755	3,755	3,430	3,545	38,200	3,545
2019-07-26	3,625	3,780	3,580	3,755	19,800	3,755
2019-07-25	3,770	3,960	3,640	3,695	32,700	3,695
2019-07-24	3,660	3,770	3,600	3,755	21,200	3,755
2019-07-23	3,735	3,900	3,610	3,650	28,200	3,650
2019-07-22	3,860	3,975	3,650	3,740	56,000	3,740
2019-07-19	4,090	4,095	3,855	3,975	54,400	3,975
2019-07-18	3,850	4,065	3,805	3,995	84,700	3,995
2019-07-17	3,635	3,945	3,625	3,905	86,400	3,905
2019-07-16	3,250	3,690	3,250	3,585	46,000	3,585
2019-07-12	3,485	3,540	3,155	3,320	80,500	3,320
2019-07-11	3,075	3,620	3,050	3,475	124,200	3,475
2019-07-10	3,085	3,085	2,990	3,020	14,500	3,020
2019-07-09	3,030	3,030	2,960	3,015	16,900	3,015
2019-07-08	3,000	3,180	2,950	2,980	26,700	2,980
2019-07-05	2,904	3,000	2,815	2,981	19,700	2,981
2019-07-04	3,005	3,045	2,980	2,980	6,100	2,980
2019-07-03	3,020	3,065	2,904	3,005	34,700	3,005
2019-07-02	3,000	3,180	3,000	3,065	27,900	3,065
2019-07-01	3,010	3,140	2,970	2,994	29,700	2,994
2019-06-28	2,755	2,981	2,667	2,965	30,000	2,965
2019-06-27	2,748	3,040	2,702	2,810	61,400	2,810
2019-06-26	3,030	3,140	2,766	2,766	69,200	2,766
2019-06-25	3,415	3,445	3,065	3,170	81,300	3,170
2019-06-24	3,085	3,450	3,010	3,425	134,900	3,425
2019-06-21	3,070	3,075	2,929	3,045	95,500	3,045
2019-06-20	2,569	2,823	2,536	2,800	66,800	2,800
2019-06-19	2,399	2,547	2,380	2,469	44,100	2,469
2019-06-18	2,360	2,463	2,300	2,410	60,400	2,410
2019-06-17	2,038	2,068	2,037	2,060	1,700	2,060
2019-06-14	2,039	2,085	2,037	2,037	3,600	2,037
2019-06-13	2,056	2,056	2,038	2,039	1,300	2,039
2019-06-12	2,049	2,084	2,049	2,084	900	2,084
2019-06-11	2,134	2,134	2,063	2,099	7,100	2,099
2019-06-10	2,119	2,140	2,117	2,132	4,300	2,132
2019-06-07	2,118	2,120	2,083	2,117	3,400	2,117
2019-06-06	2,050	2,100	2,050	2,097	3,100	2,097
2019-06-05	2,070	2,107	2,065	2,080	5,700	2,080
2019-06-04	1,965	2,020	1,924	2,020	4,900	2,020
2019-06-03	1,990	2,000	1,955	1,975	8,100	1,975
2019-05-31	2,063	2,065	1,975	2,000	8,200	2,000
2019-05-30	2,073	2,100	2,046	2,085	3,900	2,085
2019-05-29	2,054	2,112	2,037	2,099	8,300	2,099
2019-05-28	2,125	2,146	2,107	2,115	3,300	2,115
2019-05-27	2,153	2,154	2,075	2,125	6,900	2,125
2019-05-24	2,031	2,161	2,012	2,123	13,200	2,123
2019-05-23	2,030	2,090	1,982	2,031	6,100	2,031
2019-05-22	2,173	2,181	2,075	2,080	14,300	2,080
2019-05-21	2,071	2,172	1,965	2,170	32,200	2,170
2019-05-20	1,959	2,069	1,909	2,069	67,300	2,069
2019-05-17	1,750	1,800	1,710	1,799	15,800	1,799
2019-05-16	1,763	1,780	1,706	1,736	20,800	1,736
2019-05-15	1,682	1,720	1,680	1,684	2,500	1,684
2019-05-14	1,669	1,686	1,615	1,650	8,200	1,650
2019-05-13	1,709	1,711	1,671	1,695	2,700	1,695
2019-05-10	1,695	1,770	1,669	1,709	4,000	1,709
2019-05-09	1,681	1,726	1,681	1,695	4,800	1,695
2019-05-08	1,773	1,848	1,668	1,668	37,500	1,668
2019-05-07	1,713	1,720	1,631	1,653	9,800	1,653
2019-04-26	1,681	1,700	1,624	1,697	8,900	1,697
2019-04-25	1,768	1,768	1,680	1,700	7,400	1,700
2019-04-24	1,737	1,782	1,712	1,721	8,600	1,721
2019-04-23	1,703	1,761	1,650	1,732	10,700	1,732
2019-04-22	1,754	1,790	1,711	1,723	14,500	1,723
2019-04-19	1,624	1,765	1,624	1,737	24,800	1,737
2019-04-18	1,665	1,669	1,602	1,624	6,300	1,624
2019-04-17	1,621	1,625	1,600	1,625	4,800	1,625
2019-04-16	1,632	1,634	1,575	1,581	1,800	1,581
2019-04-15	1,571	1,625	1,569	1,616	10,200	1,616
2019-04-12	1,676	1,676	1,580	1,600	8,300	1,600
2019-04-11	1,651	1,679	1,651	1,676	8,800	1,676
2019-04-10	1,670	1,699	1,650	1,650	34,100	1,650
2019-04-09	1,598	1,650	1,563	1,616	14,700	1,616
2019-04-08	1,542	1,580	1,517	1,545	14,100	1,545
2019-04-05	1,540	1,540	1,468	1,502	13,700	1,502
2019-04-04	1,545	1,545	1,502	1,505	12,900	1,505
2019-04-03	1,540	1,540	1,480	1,490	17,900	1,490
2019-04-02	1,377	1,450	1,377	1,450	22,800	1,450
2019-04-01	1,305	1,369	1,298	1,331	7,100	1,331
2019-03-29	1,336	1,336	1,301	1,304	3,400	1,304
2019-03-28	1,313	1,319	1,270	1,285	3,000	1,285
2019-03-27	1,279	1,317	1,279	1,283	4,500	1,283
2019-03-26	1,333	1,333	1,264	1,279	7,000	1,279
2019-03-25	1,276	1,324	1,270	1,303	5,300	1,303
2019-03-22	1,338	1,338	1,269	1,287	1,800	1,287
2019-03-20	1,280	1,313	1,270	1,313	3,100	1,313
2019-03-19	1,330	1,348	1,290	1,290	8,000	1,290
2019-03-18	1,303	1,315	1,285	1,308	5,300	1,308
2019-03-15	1,339	1,345	1,270	1,277	5,600	1,277
2019-03-14	1,269	1,272	1,253	1,253	1,400	1,253
2019-03-13	1,270	1,272	1,256	1,261	1,300	1,261
2019-03-12	1,283	1,331	1,268	1,268	2,700	1,268
2019-03-11	1,351	1,351	1,270	1,290	1,000	1,290
2019-03-08	1,399	1,399	1,350	1,350	1,700	1,350
2019-03-07	1,398	1,428	1,367	1,369	4,200	1,369
2019-03-06	1,370	1,379	1,350	1,379	2,100	1,379
2019-03-05	1,464	1,464	1,400	1,400	3,600	1,400
2019-03-04	1,424	1,435	1,405	1,434	3,000	1,434
2019-03-01	1,300	1,455	1,281	1,386	6,900	1,386
2019-02-28	1,348	1,348	1,325	1,330	1,600	1,330
2019-02-27	1,261	1,298	1,261	1,298	4,900	1,298
2019-02-26	1,255	1,270	1,255	1,260	2,100	1,260
2019-02-25	1,260	1,286	1,226	1,251	6,300	1,251
2019-02-22	1,231	1,267	1,229	1,260	6,900	1,260
2019-02-21	1,320	1,330	1,235	1,261	10,400	1,261
2019-02-20	1,331	1,372	1,331	1,367	1,000	1,367
2019-02-19	1,301	1,375	1,288	1,375	2,900	1,375
2019-02-18	1,352	1,352	1,331	1,331	1,300	1,331
2019-02-15	1,419	1,419	1,270	1,365	6,300	1,365
2019-02-14	1,412	1,433	1,412	1,419	2,100	1,419
2019-02-13	1,389	1,419	1,389	1,412	600	1,412
2019-02-12	1,459	1,459	1,399	1,417	2,300	1,417
2019-02-08	1,399	1,400	1,362	1,386	2,900	1,386
2019-02-07	1,459	1,460	1,400	1,400	7,900	1,400
2019-02-06	1,445	1,448	1,379	1,399	1,700	1,399
2019-02-05	1,392	1,392	1,355	1,385	600	1,385
2019-02-04	1,366	1,409	1,366	1,392	2,400	1,392
2019-02-01	1,380	1,380	1,366	1,366	500	1,366
2019-01-31	1,387	1,400	1,357	1,387	3,900	1,387
2019-01-30	1,317	1,370	1,317	1,370	400	1,370
2019-01-29	1,402	1,402	1,359	1,371	1,100	1,371
2019-01-28	1,472	1,472	1,412	1,412	1,500	1,412
2019-01-25	1,490	1,490	1,410	1,412	4,100	1,412
2019-01-24	1,504	1,504	1,366	1,400	3,300	1,400
2019-01-23	1,357	1,384	1,357	1,384	700	1,384
2019-01-22	1,387	1,387	1,327	1,357	4,100	1,357
2019-01-21	1,408	1,408	1,367	1,387	2,900	1,387
2019-01-18	1,409	1,409	1,368	1,378	900	1,378
2019-01-17	1,366	1,397	1,350	1,396	1,400	1,396
2019-01-16	1,409	1,409	1,364	1,366	4,900	1,366
2019-01-15	1,406	1,406	1,350	1,372	2,500	1,372
2019-01-11	1,471	1,471	1,391	1,407	7,000	1,407
2019-01-10	1,520	1,539	1,340	1,381	7,200	1,381
2019-01-09	1,514	1,636	1,415	1,494	32,300	1,494
2019-01-08	1,214	1,364	1,155	1,364	22,000	1,364
2019-01-07	1,085	1,085	1,050	1,064	2,500	1,064
2019-01-04	1,101	1,101	1,005	1,025	9,800	1,025

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2334 (株)イオレ の時系列データ [2019年度]

2334 (株)イオレの時系列データ [2019年度]