1. HOME >
  2. 株価時系列 >
  3. 2372 >
  4. 2010年

2372 (株)アイロムグループ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,3312,3692,3012,3011,247230.10
2010-12-292,3552,3572,3252,332824233.20
2010-12-282,3172,3632,3172,3591,127235.90
2010-12-272,3802,3832,3502,3671,353236.70
2010-12-242,3062,3572,3002,3301,466233
2010-12-222,2872,3302,2832,3011,380230.10
2010-12-212,2752,3492,2752,3062,626230.60
2010-12-202,4202,4202,3212,3751,675237.50
2010-12-172,4142,4202,3402,3721,692237.20
2010-12-162,4302,4352,3652,3652,782236.50
2010-12-152,5662,6002,4072,4075,830240.70
2010-12-142,6402,6442,2702,3075,468230.70
2010-12-132,6392,7252,6002,6404,774264
2010-12-102,5602,6562,5062,6488,415264.80
2010-12-092,3752,7692,3052,65621,135265.60
2010-12-082,3002,3182,2012,2696,790226.90
2010-12-071,9252,2801,9182,2749,546227.40
2010-12-061,9001,9301,9001,9201,456192
2010-12-031,8961,9141,8901,901412190.10
2010-12-021,9001,9091,8891,897480189.70
2010-12-011,8301,8911,8301,890438189
2010-11-301,9051,9201,8911,891539189.10
2010-11-291,9451,9451,9051,905786190.50
2010-11-261,9001,9141,8901,908387190.80
2010-11-251,8971,8991,8811,888460188.80
2010-11-241,8891,9101,8801,881511188.10
2010-11-221,8931,9241,8861,901512190.10
2010-11-191,8821,9131,8821,893416189.30
2010-11-181,9161,9161,8911,915787191.50
2010-11-171,8841,9161,8551,913480191.30
2010-11-161,9221,9221,8851,914734191.40
2010-11-151,8201,9201,8061,9141,533191.40
2010-11-121,8081,8351,8051,805658180.50
2010-11-111,8071,8251,7911,810561181
2010-11-101,8011,8501,7351,8071,138180.70
2010-11-091,8051,8801,7901,8201,965182
2010-11-081,7351,8221,6621,8053,636180.50
2010-11-051,4861,5881,4861,5751,393157.50
2010-11-041,5001,5701,5001,550986155
2010-11-021,5201,5251,4801,486851148.60
2010-11-011,6011,6141,5251,554524155.40
2010-10-291,6611,6611,6021,635369163.50
2010-10-281,6301,6601,5821,660725166
2010-10-271,6491,6491,6011,640667164
2010-10-261,5891,6181,5821,609717160.90
2010-10-251,6701,6981,6261,6291,168162.90
2010-10-221,7131,7301,7011,711802171.10
2010-10-211,7151,7401,7101,721896172.10
2010-10-201,7381,7701,7261,726381172.60
2010-10-191,7411,7901,7351,748573174.80
2010-10-181,7351,7971,7221,774444177.40
2010-10-151,7421,7991,7361,748564174.80
2010-10-141,8151,8151,7251,782470178.20
2010-10-131,8211,8821,7051,8251,230182.50
2010-10-121,9021,9101,8201,835782183.50
2010-10-081,9101,9141,8881,889537188.90
2010-10-071,8891,9141,8821,912287191.20
2010-10-061,8801,9181,8701,896389189.60
2010-10-051,8841,9051,8751,885823188.50
2010-10-041,9001,9051,8811,881459188.10
2010-10-011,8911,9131,8901,893246189.30
2010-09-301,9451,9461,9051,905514190.50
2010-09-291,9301,9461,8891,936391193.60
2010-09-281,9111,9251,8811,925423192.50
2010-09-271,9151,9151,8801,908871190.80
2010-09-241,8831,9171,8811,881605188.10
2010-09-221,8851,9201,8851,887359188.70
2010-09-211,9091,9091,8811,882650188.20
2010-09-171,9241,9241,8821,897476189.70
2010-09-161,9251,9251,8701,893452189.30
2010-09-151,8991,9271,8801,900679190
2010-09-141,9061,9101,8701,890511189
2010-09-131,9802,0001,9051,920701192
2010-09-102,0532,1501,9781,9804,192198
2010-09-091,9011,9201,8801,883626188.30
2010-09-081,8771,9001,8521,890647189
2010-09-071,8901,9301,8701,892810189.20
2010-09-061,8721,8971,8701,880798188
2010-09-031,8611,8851,8601,870428187
2010-09-021,8971,8971,8571,860446186
2010-09-011,8531,8881,8461,855487185.50
2010-08-311,8751,9001,8421,842972184.20
2010-08-301,9371,9471,9201,935567193.50
2010-08-271,9501,9501,8901,935758193.50
2010-08-261,9551,9801,8601,9191,614191.90
2010-08-251,8601,9801,8601,8751,397187.50
2010-08-242,0602,0701,8101,8805,030188
2010-08-232,1192,1292,0702,070970207
2010-08-202,1372,2002,1372,152654215.20
2010-08-192,1992,2422,1952,237598223.70
2010-08-182,2902,2902,1012,1991,817219.90
2010-08-172,1002,3372,0992,2901,071229
2010-08-162,1152,1702,1012,102844210.20
2010-08-132,1512,2352,1422,199736219.90
2010-08-122,2102,2192,1252,187678218.70
2010-08-112,3602,3762,2242,3001,913230
2010-08-102,3552,3952,3512,395480239.50
2010-08-092,3782,3962,3712,378324237.80
2010-08-062,3702,3982,3502,378620237.80
2010-08-052,3792,3802,3502,374299237.40
2010-08-042,3602,4002,3602,372546237.20
2010-08-032,4002,4242,3912,4011,413240.10
2010-08-022,3872,4192,3742,410992241
2010-07-302,4002,4122,3002,385869238.50
2010-07-292,4052,4242,3922,395741239.50
2010-07-282,4062,4352,3982,4351,082243.50
2010-07-272,4302,4302,4042,414859241.40
2010-07-262,3942,4332,3912,400529240
2010-07-232,3742,3952,3222,393881239.30
2010-07-222,4192,4212,3512,394896239.40
2010-07-212,4112,4302,3942,3941,057239.40
2010-07-202,4002,4402,3752,438304243.80
2010-07-162,4272,4502,4102,431910243.10
2010-07-152,4502,4552,3702,415808241.50
2010-07-142,4332,4682,4022,450550245
2010-07-132,4412,4682,4222,436494243.60
2010-07-122,4692,4752,4202,474394247.40
2010-07-092,4602,4882,4502,469584246.90
2010-07-082,4502,4792,4222,472464247.20
2010-07-072,4302,4902,4212,446508244.60
2010-07-062,4322,4802,4142,480583248
2010-07-052,3862,4392,3792,439311243.90
2010-07-022,3462,3902,2432,390528239
2010-07-012,3502,3902,3072,352404235.20
2010-06-302,2902,3712,2202,3441,233234.40
2010-06-292,4892,4942,3702,4071,213240.70
2010-06-282,5402,5402,4312,453400245.30
2010-06-252,4772,4992,4502,495930249.50
2010-06-242,4982,5062,4752,4981,041249.80
2010-06-232,4502,5122,4502,498605249.80
2010-06-222,5002,5002,3762,496424249.60
2010-06-212,4882,5602,4882,5181,309251.80
2010-06-182,4842,4972,4812,4821,336248.20
2010-06-172,4732,4962,4672,482677248.20
2010-06-162,4472,4882,4412,475756247.50
2010-06-152,4152,4702,4142,440532244
2010-06-142,4202,4502,4132,413324241.30
2010-06-112,4302,4502,4012,415970241.50
2010-06-102,4032,4202,3852,399282239.90
2010-06-092,4402,4502,3522,4101,263241
2010-06-082,4022,5002,3882,440729244
2010-06-072,4202,5102,4132,450666245
2010-06-042,5502,5582,5002,558534255.80
2010-06-032,5012,5852,5012,513697251.30
2010-06-022,4712,5002,4412,465752246.50
2010-06-012,5012,5532,4142,4941,076249.40
2010-05-312,4902,5692,4902,500603250
2010-05-282,4092,6052,4002,4841,882248.40
2010-05-272,3782,4802,3002,4081,937240.80
2010-05-262,6202,6202,4502,4781,056247.80
2010-05-252,7002,7202,5052,6703,426267
2010-05-242,7202,7202,6122,6502,207265
2010-05-212,5502,6502,5502,5904,957259
2010-05-202,4502,5902,4502,5202,335252
2010-05-192,3902,3992,2502,3991,872239.90
2010-05-182,5152,6102,3902,4402,344244
2010-05-172,6102,6902,5112,6151,893261.50
2010-05-142,6502,7152,6502,6601,192266
2010-05-132,7802,7802,6802,6831,388268.30
2010-05-122,6832,7602,6832,7011,701270.10
2010-05-113,0203,0252,6992,7833,021278.30
2010-05-102,9442,9952,7442,9002,929290
2010-05-072,6602,8002,6502,7444,615274.40
2010-05-063,0503,1802,9202,9603,683296
2010-04-303,1803,1903,1303,1303,473313
2010-04-283,1103,1803,0453,1805,472318
2010-04-273,2503,2553,1203,1807,588318
2010-04-263,2503,3003,0803,22534,718322.50
2010-04-233,0803,0803,0803,0805,403308
2010-04-222,5792,5792,5792,5792,457257.90
2010-04-212,0762,0902,0602,0791,594207.90
2010-04-202,0632,0842,0602,0611,327206.10
2010-04-192,0622,1002,0502,0611,068206.10
2010-04-162,0892,0902,0522,0801,657208
2010-04-152,0492,1002,0432,0612,328206.10
2010-04-142,1122,1202,0802,0852,941208.50
2010-04-132,1122,1202,1082,1201,675212
2010-04-122,1392,1602,1202,1201,791212
2010-04-092,1202,1482,1112,1441,564214.40
2010-04-082,1222,1472,1002,1302,596213
2010-04-072,1492,1502,1022,1261,675212.60
2010-04-062,1052,2002,0982,1003,397210
2010-04-052,1022,1062,0952,1001,927210
2010-04-022,0892,1322,0872,1061,671210.60
2010-04-012,0852,1172,0852,0883,377208.80
2010-03-312,1402,1892,1002,1172,718211.70
2010-03-302,0712,1372,0712,1351,468213.50
2010-03-292,0502,1212,0502,0771,699207.70
2010-03-262,0842,1002,0782,0903,241209
2010-03-252,1442,1442,0802,1304,126213
2010-03-242,1602,1602,1002,1452,548214.50
2010-03-232,1002,1692,1002,1312,422213.10
2010-03-192,1902,2402,1202,1297,058212.90
2010-03-182,1302,2782,0872,2408,042224
2010-03-172,0952,1902,0822,10016,529210
2010-03-162,2852,3992,0022,19526,540219.50
2010-03-152,2702,4502,2702,28623,454228.60
2010-03-122,7902,8402,7162,77010,150277
2010-03-112,5902,9002,5902,71614,926271.60
2010-03-102,2822,7892,2822,64023,989264
2010-03-092,1912,3502,1912,3409,790234
2010-03-082,1782,2802,1302,2476,002224.70
2010-03-052,0282,1862,0232,13711,531213.70
2010-03-042,3452,3452,0452,07015,250207
2010-03-032,1402,2692,1002,24529,237224.50
2010-03-021,8462,1601,8382,04023,501204
2010-03-011,8501,8961,8351,8404,931184
2010-02-261,8661,9361,8221,9166,060191.60
2010-02-251,8001,9401,7921,9368,419193.60
2010-02-241,8881,9091,7891,8248,301182.40
2010-02-231,8711,8981,8101,85513,966185.50
2010-02-222,0182,0401,9401,9587,864195.80
2010-02-192,0072,0501,9912,01713,216201.70
2010-02-182,0502,1151,9912,07021,332207
2010-02-172,1502,2202,1012,20015,415220
2010-02-162,2252,2752,0802,20048,754220
2010-02-152,5752,5752,5752,5751,174257.50
2010-02-123,1803,6503,1103,2755,793327.50
2010-02-103,1803,1953,1503,175609317.50
2010-02-093,1203,2003,1153,170940317
2010-02-083,3003,3003,1003,1251,984312.50
2010-02-053,2503,2803,0103,0152,036301.50
2010-02-043,4703,4753,2653,2851,026328.50
2010-02-033,4203,4503,4003,420829342
2010-02-023,4003,4003,2553,3951,715339.50
2010-02-013,5903,5903,3403,4101,484341
2010-01-293,6703,6703,6053,6151,113361.50
2010-01-283,6653,7003,6303,6701,275367
2010-01-273,7553,7603,6603,670702367
2010-01-263,7403,7703,6703,685811368.50
2010-01-253,6603,7203,6603,670621367
2010-01-223,7353,7903,6703,730718373
2010-01-213,7253,7653,7203,740769374
2010-01-203,7353,7953,7203,725416372.50
2010-01-193,8453,8453,7103,7351,031373.50
2010-01-183,8003,8103,7053,7201,096372
2010-01-153,7803,8153,7753,780656378
2010-01-143,8203,8203,7003,7851,220378.50
2010-01-133,6953,8503,6303,8201,531382
2010-01-123,7503,7603,6003,6701,463367
2010-01-083,6903,7503,6703,715863371.50
2010-01-073,7153,8053,7003,760447376
2010-01-063,7503,8153,6803,765817376.50
2010-01-053,8003,9003,6603,7151,561371.50
2010-01-043,6103,9503,6103,7701,106377

分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株