1. HOME >
  2. 株価時系列 >
  3. 2372 >
  4. 2012年

2372 (株)アイロムグループ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285,1805,3805,1305,16010,981516
2012-12-275,6605,7205,3605,38016,423538
2012-12-266,1006,1005,5105,73017,530573
2012-12-256,4906,4906,1006,1107,594611
2012-12-216,6006,6506,3406,3507,951635
2012-12-206,5506,6606,5006,50010,454650
2012-12-196,8606,9006,4606,58017,798658
2012-12-186,8007,4006,5206,96035,520696
2012-12-176,6506,7906,3506,43015,007643
2012-12-147,0007,1006,3506,65026,193665
2012-12-137,7007,7906,8807,11028,971711
2012-12-126,7607,9806,6507,04072,847704
2012-12-117,6308,5307,1107,110109,342711
2012-12-105,9407,0305,9007,03044,764703
2012-12-074,9206,1104,8406,03070,125603
2012-12-064,4855,3304,2655,12050,433512
2012-12-055,0705,2404,5604,62541,211462.50
2012-12-044,1904,8554,0904,85528,305485.50
2012-12-034,2004,2004,0454,1557,543415.50
2012-11-304,2104,2554,0104,13017,359413
2012-11-294,2554,3504,2204,26016,139426
2012-11-284,7004,9104,3404,39569,561439.50
2012-11-274,2204,3504,1604,21025,963421
2012-11-264,6005,2004,3004,36034,710436
2012-11-225,4206,0904,5004,66572,854466.50
2012-11-214,4855,1204,0005,12081,264512
2012-11-204,4154,4154,4154,41532,709441.50
2012-11-193,7153,7153,7153,7152,678371.50
2012-11-163,0153,0153,0153,0153,371301.50
2012-11-152,0442,5122,0002,51224,055251.20
2012-11-142,0502,0511,9802,0121,986201.20
2012-11-131,9822,0691,9622,0282,304202.80
2012-11-121,9992,0471,9601,9911,909199.10
2012-11-092,0002,0201,9951,9981,693199.80
2012-11-082,0122,0552,0002,002986200.20
2012-11-072,0022,1001,9992,0332,533203.30
2012-11-062,0302,0592,0002,0231,618202.30
2012-11-052,0402,0641,9902,0282,960202.80
2012-11-022,0802,0802,0332,0432,104204.30
2012-11-012,1102,1242,0502,0801,150208
2012-10-312,1442,1702,1002,1001,668210
2012-10-302,1482,1552,1102,1102,125211
2012-10-292,1932,1992,1032,1571,020215.70
2012-10-262,1002,1702,1002,136577213.60
2012-10-252,1232,1492,1032,147770214.70
2012-10-242,1452,1552,1212,1212,085212.10
2012-10-232,2062,2062,1502,1591,936215.90
2012-10-222,2052,2492,1952,205728220.50
2012-10-192,2232,2372,2002,2241,305222.40
2012-10-182,2012,2532,2012,2121,563221.20
2012-10-172,2602,2602,2002,2472,364224.70
2012-10-162,3802,3852,2502,2732,507227.30
2012-10-152,3142,3902,3122,3502,901235
2012-10-122,6702,6702,3102,33017,311233
2012-10-112,0512,4542,0012,37433,392237.40
2012-10-101,9992,0211,9982,001760200.10
2012-10-092,0092,0481,9982,000456200
2012-10-052,0002,0501,9972,013348201.30
2012-10-041,9902,0101,9511,995317199.50
2012-10-032,0062,0101,9811,991409199.10
2012-10-022,0162,0162,0032,003315200.30
2012-10-012,0492,0492,0102,018392201.80
2012-09-282,1032,1062,0902,090286209
2012-09-272,0992,1202,0942,104544210.40
2012-09-262,0952,1002,0502,100530210
2012-09-252,0692,0702,0402,070331207
2012-09-242,0702,0812,0472,069284206.90
2012-09-212,1072,1072,0442,070304207
2012-09-202,0602,0802,0332,060317206
2012-09-192,0592,1002,0592,073541207.30
2012-09-182,0802,0942,0302,059301205.90
2012-09-142,0762,0982,0722,085579208.50
2012-09-132,0202,0722,0202,072279207.20
2012-09-122,0592,0712,0352,060224206
2012-09-112,0162,0532,0162,053267205.30
2012-09-102,0332,0672,0232,066223206.60
2012-09-072,1492,1492,0322,033483203.30
2012-09-062,0052,0492,0002,024331202.40
2012-09-052,0002,0482,0002,009351200.90
2012-09-042,0442,0602,0322,040386204
2012-09-032,0212,0762,0212,0401,046204
2012-08-312,1202,2032,1202,149283214.90
2012-08-302,2042,2142,1972,198193219.80
2012-08-292,2462,2992,2032,204287220.40
2012-08-282,2572,2582,2022,246552224.60
2012-08-272,3312,3392,2572,257839225.70
2012-08-242,3552,3552,3182,338323233.80
2012-08-232,3002,3442,3002,344129234.40
2012-08-222,3202,3232,2542,318306231.80
2012-08-212,3152,3492,3152,346245234.60
2012-08-202,3402,3642,2512,254468225.40
2012-08-172,3502,3702,3502,365253236.50
2012-08-162,3672,3672,3072,350141235
2012-08-152,3762,3762,3302,343488234.30
2012-08-142,3492,3702,3362,361628236.10
2012-08-132,3362,3602,3362,342266234.20
2012-08-102,3962,3962,3002,350720235
2012-08-092,3192,3192,2452,246485224.60
2012-08-082,2632,3032,2002,2991,071229.90
2012-08-072,2062,2752,2062,256447225.60
2012-08-062,2502,2572,2342,246392224.60
2012-08-032,2402,3592,2002,2341,307223.40
2012-08-022,2502,2682,2402,244339224.40
2012-08-012,2802,2822,2402,240502224
2012-07-312,2802,2942,2672,282172228.20
2012-07-302,2792,2802,2402,280468228
2012-07-272,1642,2752,1402,2321,325223.20
2012-07-262,0512,1292,0402,129989212.90
2012-07-252,0162,0302,0002,003795200.30
2012-07-242,1012,1082,0402,066194206.60
2012-07-232,1202,1332,1102,112334211.20
2012-07-202,1832,2262,1462,146311214.60
2012-07-192,1982,2442,1832,187286218.70
2012-07-182,2302,2302,1802,188188218.80
2012-07-172,2842,2842,2302,236247223.60
2012-07-132,2402,2582,2112,237506223.70
2012-07-122,2002,2092,1962,200272220
2012-07-112,2032,2602,2002,2061,505220.60
2012-07-102,2122,3122,2122,241498224.10
2012-07-092,3182,3182,2702,275345227.50
2012-07-062,3502,3602,3132,318561231.80
2012-07-052,3702,3702,3192,324380232.40
2012-07-042,3412,3882,3412,353372235.30
2012-07-032,3802,3882,3152,365617236.50
2012-07-022,3392,3772,3152,318761231.80
2012-06-292,2702,3302,2702,315906231.50
2012-06-282,2382,2602,2102,212767221.20
2012-06-272,2672,2672,2202,223461222.30
2012-06-262,2122,2692,2112,217613221.70
2012-06-252,2682,2682,2352,235643223.50
2012-06-222,2012,2932,2012,2341,191223.40
2012-06-212,2012,2282,2012,216295221.60
2012-06-202,2702,3202,2002,221813222.10
2012-06-192,4052,4052,3002,301560230.10
2012-06-182,4702,4702,3252,330896233
2012-06-152,3802,4252,3802,420264242
2012-06-142,3802,4032,3602,380281238
2012-06-132,4342,4502,3462,395770239.50
2012-06-122,3462,3902,3462,380687238
2012-06-112,2762,3652,2762,346919234.60
2012-06-082,3162,3162,2192,2731,025227.30
2012-06-072,2202,2602,1502,2501,098225
2012-06-062,2162,2232,1502,1931,220219.30
2012-06-052,2012,2522,2012,216929221.60
2012-06-042,2002,2802,1802,2512,023225.10
2012-06-012,3492,3602,2762,281904228.10
2012-05-312,4292,4292,3482,3561,432235.60
2012-05-302,3642,4402,3602,3791,403237.90
2012-05-292,3602,4142,3552,3732,204237.30
2012-05-282,3002,3602,2612,3593,635235.90
2012-05-252,2502,2602,1732,2601,314226
2012-05-242,1442,2002,1002,136470213.60
2012-05-232,2932,2932,1612,1931,269219.30
2012-05-222,3362,3362,2142,2451,904224.50
2012-05-212,0602,3882,0602,1572,730215.70
2012-05-181,9902,1101,9502,0151,592201.50
2012-05-171,9511,9941,9451,949640194.90
2012-05-162,0002,0001,9501,952580195.20
2012-05-152,1492,1491,9502,064401206.40
2012-05-142,2202,2202,1102,178383217.80
2012-05-112,2422,2492,2002,200438220
2012-05-102,2502,2512,2332,242462224.20
2012-05-092,3522,3522,2322,270629227
2012-05-082,3012,3502,2312,349547234.90
2012-05-072,4482,4492,2002,3011,239230.10
2012-05-022,4522,4592,4452,445608244.50
2012-05-012,4502,4982,4502,450421245
2012-04-272,4952,5502,4502,450851245
2012-04-262,4652,4822,4562,472555247.20
2012-04-252,4802,4802,4012,443884244.30
2012-04-242,4922,5162,4002,4301,394243
2012-04-232,4932,5252,4892,492579249.20
2012-04-202,4992,5002,4802,489410248.90
2012-04-192,4862,4992,4802,487872248.70
2012-04-182,4622,5172,4622,484413248.40
2012-04-172,4932,5302,4502,4611,052246.10
2012-04-162,4622,5122,3002,4484,780244.80
2012-04-132,5982,6202,5822,612233261.20
2012-04-122,6062,6112,5892,598400259.80
2012-04-112,6002,6282,5802,605539260.50
2012-04-102,6522,6592,6252,628453262.80
2012-04-092,6882,6882,6402,652313265.20
2012-04-062,6102,6902,6102,688737268.80
2012-04-052,6502,6672,6402,648377264.80
2012-04-042,6882,7082,6502,652891265.20
2012-04-032,7002,7082,6802,680617268
2012-04-022,7102,7492,6972,713603271.30
2012-03-302,6852,7062,6772,695156269.50
2012-03-292,6562,7012,6522,692751269.20
2012-03-282,6502,7062,6502,706477270.60
2012-03-272,6792,7082,6612,700890270
2012-03-262,6572,6992,6502,660336266
2012-03-232,6582,6712,6582,667224266.70
2012-03-222,6702,6902,6502,677725267.70
2012-03-212,6792,6832,6682,679365267.90
2012-03-192,6732,6922,6502,679920267.90
2012-03-162,6932,6952,6662,678653267.80
2012-03-152,6862,7032,6702,6731,179267.30
2012-03-142,6992,6992,6502,6781,824267.80
2012-03-132,7672,7692,7002,7071,711270.70
2012-03-122,7682,8182,7602,7701,110277
2012-03-092,7872,8252,7862,8151,241281.50
2012-03-082,7982,8082,7812,798347279.80
2012-03-072,7962,8132,7742,798336279.80
2012-03-062,8052,8252,7962,802779280.20
2012-03-052,8252,8552,8172,817366281.70
2012-03-022,8482,8502,8222,822333282.20
2012-03-012,8102,8402,8102,840420284
2012-02-292,8282,8782,8122,8141,069281.40
2012-02-282,8362,8582,8272,8521,097285.20
2012-02-272,8352,8392,8112,825715282.50
2012-02-242,8232,8262,8082,813289281.30
2012-02-232,8232,8922,8232,824764282.40
2012-02-222,8162,8422,8002,815480281.50
2012-02-212,8422,8632,8052,832269283.20
2012-02-202,8162,8992,8162,848724284.80
2012-02-172,8502,8882,7762,8361,015283.60
2012-02-162,8992,8992,8042,8121,405281.20
2012-02-152,8102,8172,7202,8171,163281.70
2012-02-142,8002,8472,7602,8201,267282
2012-02-132,7002,8602,6602,8494,233284.90
2012-02-102,9302,9622,9302,934749293.40
2012-02-092,9372,9482,9012,948975294.80
2012-02-082,9002,9502,8802,883944288.30
2012-02-072,9502,9552,8702,9461,558294.60
2012-02-062,8662,9102,8662,8661,406286.60
2012-02-032,8702,8712,8352,845895284.50
2012-02-022,8322,8662,8302,8661,350286.60
2012-02-012,8252,8472,8172,817465281.70
2012-01-312,9302,9402,8192,8261,631282.60
2012-01-302,7412,8502,7352,836791283.60
2012-01-272,7202,7442,7122,735505273.50
2012-01-262,7202,7252,7002,725717272.50
2012-01-252,7222,7272,7052,725556272.50
2012-01-242,7212,7262,7032,708613270.80
2012-01-232,7162,7302,7062,721734272.10
2012-01-202,7052,7252,6852,721551272.10
2012-01-192,6842,7152,6842,690686269
2012-01-182,6702,7102,6612,680364268
2012-01-172,7002,7032,6622,666227266.60
2012-01-162,7022,7132,6762,697437269.70
2012-01-132,7372,7442,7002,715518271.50
2012-01-122,8132,8132,7002,7081,540270.80
2012-01-112,8242,8412,8002,822629282.20
2012-01-102,8162,8672,8152,820470282
2012-01-062,8352,8632,8152,820440282
2012-01-052,8722,8732,8402,841328284.10
2012-01-042,8302,9002,8302,872775287.20

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