2372 (株)アイロムグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	996	1,035	968	1,016	57,600	1,016
2013-12-27	988	1,005	980	996	26,400	996
2013-12-26	950	1,029	946	991	78,100	991
2013-12-25	913	950	905	918	51,400	918
2013-12-24	980	984	922	923	75,200	923
2013-12-20	990	1,017	970	981	39,800	981
2013-12-19	980	1,019	974	1,011	52,200	1,011
2013-12-18	951	983	950	978	43,800	978
2013-12-17	955	975	950	956	24,600	956
2013-12-16	1,020	1,020	960	962	50,300	962
2013-12-13	1,030	1,039	1,015	1,027	34,400	1,027
2013-12-12	1,032	1,066	1,031	1,046	29,800	1,046
2013-12-11	1,064	1,095	1,050	1,052	30,200	1,052
2013-12-10	1,081	1,090	1,050	1,068	25,600	1,068
2013-12-09	1,090	1,106	1,031	1,090	64,700	1,090
2013-12-06	1,118	1,134	1,098	1,106	40,300	1,106
2013-12-05	1,093	1,162	1,088	1,103	68,300	1,103
2013-12-04	1,100	1,112	1,081	1,104	34,400	1,104
2013-12-03	1,136	1,136	1,101	1,108	34,400	1,108
2013-12-02	1,110	1,130	1,089	1,124	41,400	1,124
2013-11-29	1,091	1,145	1,081	1,125	96,500	1,125
2013-11-28	1,086	1,095	1,050	1,071	83,600	1,071
2013-11-27	1,160	1,185	1,020	1,078	161,600	1,078
2013-11-26	1,148	1,186	1,132	1,166	52,800	1,166
2013-11-25	1,152	1,159	1,137	1,150	29,800	1,150
2013-11-22	1,210	1,224	1,082	1,147	151,600	1,147
2013-11-21	1,150	1,280	1,150	1,210	382,500	1,210
2013-11-20	1,153	1,182	1,110	1,149	161,600	1,149
2013-11-19	1,100	1,219	1,100	1,159	405,900	1,159
2013-11-18	1,078	1,124	1,070	1,077	62,700	1,077
2013-11-15	1,051	1,079	1,051	1,077	29,200	1,077
2013-11-14	1,022	1,080	1,022	1,056	62,200	1,056
2013-11-13	1,081	1,082	1,011	1,041	51,600	1,041
2013-11-12	1,009	1,090	1,003	1,081	91,200	1,081
2013-11-11	1,123	1,125	1,045	1,050	69,700	1,050
2013-11-08	1,110	1,137	1,080	1,123	68,900	1,123
2013-11-07	1,132	1,246	1,118	1,146	149,900	1,146
2013-11-06	1,110	1,150	1,080	1,139	85,200	1,139
2013-11-05	1,136	1,208	1,080	1,125	220,900	1,125
2013-11-01	1,290	1,357	1,081	1,133	660,600	1,133
2013-10-31	1,247	1,510	1,156	1,251	1,162,300	1,251
2013-10-30	1,380	1,400	1,185	1,210	939,900	1,210
2013-10-29	1,380	1,380	1,380	1,380	128,700	1,380
2013-10-28	1,080	1,080	1,080	1,080	48,200	1,080
2013-10-25	952	959	925	930	20,600	930
2013-10-24	932	950	929	944	11,800	944
2013-10-23	969	969	929	945	25,900	945
2013-10-22	956	964	944	959	14,700	959
2013-10-21	921	962	921	951	22,900	951
2013-10-18	901	925	901	921	15,100	921
2013-10-17	911	924	900	913	16,300	913
2013-10-16	922	924	910	911	8,400	911
2013-10-15	931	935	902	931	10,800	931
2013-10-11	963	963	910	928	24,000	928
2013-10-10	945	969	930	944	18,100	944
2013-10-09	920	947	915	941	30,900	941
2013-10-08	971	971	880	941	94,300	941
2013-10-07	1,049	1,050	972	972	68,200	972
2013-10-04	1,032	1,057	1,000	1,057	66,200	1,057
2013-10-03	1,022	1,045	990	1,045	116,000	1,045
2013-10-02	953	1,070	945	1,045	399,900	1,045
2013-10-01	909	945	909	938	43,400	938
2013-09-30	920	925	896	904	13,400	904
2013-09-27	910	920	862	905	31,800	905
2013-09-26	795	925	773	910	20,600	910
2013-09-25	7,690	8,000	7,690	7,970	2,646	797
2013-09-24	7,790	8,050	7,760	7,990	2,917	799
2013-09-20	7,900	8,000	7,900	7,980	1,495	798
2013-09-19	7,970	7,970	7,700	7,900	1,976	790
2013-09-18	7,800	8,030	7,770	7,930	1,215	793
2013-09-17	8,060	8,130	7,950	8,010	882	801
2013-09-13	8,010	8,180	8,000	8,060	1,740	806
2013-09-12	7,960	8,170	7,920	8,150	980	815
2013-09-11	8,010	8,240	7,900	8,150	1,844	815
2013-09-10	8,210	8,220	7,850	8,150	1,699	815
2013-09-09	8,000	8,350	8,000	8,200	2,902	820
2013-09-06	8,060	8,060	7,720	7,890	750	789
2013-09-05	8,060	8,140	8,000	8,050	1,939	805
2013-09-04	7,550	7,950	7,450	7,900	3,670	790
2013-09-03	7,460	7,500	7,310	7,490	967	749
2013-09-02	7,410	7,450	7,260	7,380	667	738
2013-08-30	7,350	7,350	7,010	7,330	1,083	733
2013-08-29	7,160	7,390	7,000	7,330	1,425	733
2013-08-28	7,280	7,380	7,120	7,340	1,392	734
2013-08-27	7,350	7,440	7,200	7,390	746	739
2013-08-26	7,120	7,400	7,120	7,340	1,395	734
2013-08-23	7,080	7,260	7,080	7,120	894	712
2013-08-22	7,360	7,400	7,020	7,130	1,607	713
2013-08-21	7,830	7,830	7,330	7,420	1,739	742
2013-08-20	7,860	7,980	7,750	7,750	1,168	775
2013-08-19	7,570	7,800	7,570	7,780	1,022	778
2013-08-16	7,340	7,690	7,340	7,560	1,447	756
2013-08-15	7,370	7,590	7,340	7,370	1,339	737
2013-08-14	7,390	7,500	7,360	7,420	2,463	742
2013-08-13	7,800	7,830	7,310	7,390	3,771	739
2013-08-12	7,820	8,090	7,800	7,840	1,920	784
2013-08-09	8,140	8,190	8,030	8,060	1,241	806
2013-08-08	8,250	8,320	8,100	8,120	842	812
2013-08-07	8,590	8,590	8,310	8,320	1,430	832
2013-08-06	8,250	8,440	8,170	8,330	1,128	833
2013-08-05	8,440	8,480	8,300	8,400	863	840
2013-08-02	8,000	8,470	8,000	8,410	2,331	841
2013-08-01	8,020	8,200	7,900	8,120	2,131	812
2013-07-31	8,330	8,450	8,190	8,200	1,931	820
2013-07-30	8,100	8,690	8,100	8,610	1,368	861
2013-07-29	8,940	8,940	8,200	8,230	3,509	823
2013-07-26	8,960	9,100	8,700	8,810	2,356	881
2013-07-25	9,320	9,320	8,750	8,860	2,415	886
2013-07-24	8,770	9,200	8,600	9,020	3,711	902
2013-07-23	8,750	9,020	8,720	8,810	3,821	881
2013-07-22	9,390	9,390	9,160	9,170	1,573	917
2013-07-19	9,610	9,610	9,250	9,320	2,325	932
2013-07-18	9,460	9,620	9,250	9,460	3,982	946
2013-07-17	9,230	9,490	9,000	9,460	4,155	946
2013-07-16	9,490	9,490	8,950	9,130	3,652	913
2013-07-12	9,790	9,790	9,270	9,440	3,372	944
2013-07-11	9,460	9,790	9,380	9,640	4,209	964
2013-07-10	9,830	9,990	9,530	9,620	4,836	962
2013-07-09	9,880	10,380	9,620	9,970	7,813	997
2013-07-08	9,700	10,820	9,520	9,830	21,817	983
2013-07-05	9,590	9,820	9,300	9,450	4,254	945
2013-07-04	9,020	9,700	9,020	9,500	7,268	950
2013-07-03	8,950	9,130	8,700	9,100	5,293	910
2013-07-02	8,900	8,990	8,770	8,880	4,637	888
2013-07-01	7,800	8,890	7,800	8,760	7,133	876
2013-06-28	7,120	7,990	7,120	7,990	9,436	799
2013-06-27	7,920	7,920	7,200	7,720	3,789	772
2013-06-26	8,280	8,500	7,500	7,610	8,291	761
2013-06-25	8,600	8,680	8,300	8,430	3,785	843
2013-06-24	8,850	9,010	8,650	8,680	3,035	868
2013-06-21	8,810	8,980	8,680	8,930	4,879	893
2013-06-20	8,910	9,250	8,900	9,070	3,679	907
2013-06-19	9,770	9,770	8,800	8,950	7,897	895
2013-06-18	9,180	9,500	9,180	9,210	4,458	921
2013-06-17	9,150	9,150	8,960	9,120	4,263	912
2013-06-14	9,140	9,330	8,900	8,930	7,394	893
2013-06-13	9,050	9,350	8,900	8,990	7,549	899
2013-06-12	9,050	9,590	8,810	9,500	7,926	950
2013-06-11	9,240	9,380	8,940	9,000	9,414	900
2013-06-10	10,000	10,100	9,320	9,500	10,282	950
2013-06-07	8,970	9,200	8,100	8,850	16,119	885
2013-06-06	10,200	11,200	9,270	9,390	15,396	939
2013-06-05	10,410	13,190	10,400	11,350	38,731	1,135
2013-06-04	10,410	10,710	9,650	10,260	10,382	1,026
2013-06-03	11,050	11,340	10,810	10,810	8,184	1,081
2013-05-31	12,180	12,350	11,010	11,350	12,414	1,135
2013-05-30	12,300	12,400	11,400	12,130	18,037	1,213
2013-05-29	13,000	13,490	12,130	13,000	46,860	1,300
2013-05-28	11,280	13,580	11,150	12,110	87,767	1,211
2013-05-27	9,640	10,680	9,450	10,680	37,473	1,068
2013-05-24	9,300	9,970	8,710	9,180	10,902	918
2013-05-23	10,000	10,430	9,000	9,040	16,388	904
2013-05-22	9,900	10,740	9,760	10,070	11,464	1,007
2013-05-21	11,020	11,800	10,300	10,630	12,670	1,063
2013-05-20	10,990	11,370	10,850	11,000	12,045	1,100
2013-05-17	10,900	11,650	10,240	11,330	15,134	1,133
2013-05-16	11,500	12,000	9,000	10,580	26,869	1,058
2013-05-15	12,990	13,230	11,490	11,490	27,264	1,149
2013-05-14	14,440	14,600	13,830	14,490	16,535	1,449
2013-05-13	14,260	14,610	13,340	13,420	14,950	1,342
2013-05-10	14,530	15,400	14,090	14,350	14,757	1,435
2013-05-09	15,540	16,730	14,510	14,530	27,336	1,453
2013-05-08	16,080	16,400	14,500	15,210	33,624	1,521
2013-05-07	17,000	17,190	15,900	16,480	59,401	1,648
2013-05-02	14,320	17,500	14,300	16,490	112,189	1,649
2013-05-01	15,100	16,300	14,040	15,020	215,508	1,502
2013-04-30	10,000	13,300	9,600	13,300	94,429	1,330
2013-04-26	11,020	11,300	9,810	10,300	42,579	1,030
2013-04-25	11,380	13,080	10,250	11,200	142,681	1,120
2013-04-24	9,750	10,080	9,320	10,080	66,309	1,008
2013-04-23	7,950	8,580	7,510	8,580	94,335	858
2013-04-22	6,480	7,080	6,430	7,080	23,669	708
2013-04-19	5,910	6,170	5,870	6,080	5,735	608
2013-04-18	5,910	5,980	5,890	5,890	2,662	589
2013-04-17	5,910	5,960	5,820	5,900	1,970	590
2013-04-16	5,690	5,950	5,690	5,870	3,684	587
2013-04-15	5,860	5,980	5,800	5,910	2,268	591
2013-04-12	5,930	6,000	5,860	5,900	2,529	590
2013-04-11	5,950	6,020	5,890	5,940	1,604	594
2013-04-10	5,980	6,070	5,900	5,950	1,419	595
2013-04-09	6,010	6,050	5,880	5,890	2,426	589
2013-04-08	6,040	6,190	6,010	6,050	2,260	605
2013-04-05	6,100	6,180	6,000	6,040	2,560	604
2013-04-04	5,890	5,930	5,700	5,880	2,600	588
2013-04-03	5,800	5,990	5,800	5,930	2,881	593
2013-04-02	5,430	6,000	5,300	5,600	3,021	560
2013-04-01	5,990	6,000	5,540	5,580	3,628	558
2013-03-29	6,290	6,290	6,000	6,000	2,142	600
2013-03-28	6,200	6,330	6,120	6,210	3,038	621
2013-03-27	6,080	6,200	6,000	6,150	1,785	615
2013-03-26	5,840	6,060	5,840	6,000	1,510	600
2013-03-25	6,040	6,080	5,850	5,890	2,498	589
2013-03-22	6,040	6,100	5,970	6,020	3,489	602
2013-03-21	6,140	6,140	6,000	6,060	2,096	606
2013-03-19	6,020	6,080	5,950	6,050	2,035	605
2013-03-18	6,160	6,220	6,000	6,070	1,467	607
2013-03-15	6,250	6,250	6,030	6,200	1,855	620
2013-03-14	6,120	6,290	6,020	6,110	3,012	611
2013-03-13	6,170	6,240	5,850	6,210	4,231	621
2013-03-12	6,280	6,320	6,070	6,200	4,404	620
2013-03-11	6,530	6,560	6,260	6,320	4,237	632
2013-03-08	6,490	6,700	6,370	6,530	7,432	653
2013-03-07	6,530	6,630	6,410	6,450	2,734	645
2013-03-06	6,700	6,700	6,410	6,630	5,137	663
2013-03-05	6,640	6,690	6,340	6,490	4,585	649
2013-03-04	6,890	6,890	6,550	6,610	7,219	661
2013-03-01	6,500	6,800	6,400	6,520	14,537	652
2013-02-28	6,420	6,490	6,200	6,300	4,285	630
2013-02-27	6,220	6,450	6,020	6,310	8,646	631
2013-02-26	5,980	6,180	5,920	5,980	3,936	598
2013-02-25	5,780	6,700	5,750	6,250	19,453	625
2013-02-22	5,730	5,940	5,710	5,740	3,640	574
2013-02-21	5,890	6,010	5,700	5,930	3,705	593
2013-02-20	5,930	6,020	5,840	5,920	3,592	592
2013-02-19	5,790	6,030	5,700	5,860	4,085	586
2013-02-18	5,980	5,980	5,710	5,800	3,958	580
2013-02-15	6,300	6,570	5,300	5,720	25,877	572
2013-02-14	6,210	6,210	6,060	6,210	10,130	621
2013-02-13	5,410	5,410	5,100	5,210	3,801	521
2013-02-12	5,500	5,530	5,320	5,350	3,776	535
2013-02-08	5,590	5,700	5,420	5,460	4,214	546
2013-02-07	5,760	5,770	5,600	5,620	4,320	562
2013-02-06	5,850	5,950	5,770	5,780	3,645	578
2013-02-05	5,800	5,960	5,770	5,900	4,414	590
2013-02-04	6,230	6,240	5,970	5,980	4,945	598
2013-02-01	6,180	6,200	6,070	6,130	2,840	613
2013-01-31	6,110	6,140	6,030	6,070	2,089	607
2013-01-30	6,000	6,190	6,000	6,030	4,121	603
2013-01-29	6,260	6,280	6,030	6,050	7,270	605
2013-01-28	5,980	6,690	5,970	6,380	17,458	638
2013-01-25	6,190	6,230	5,900	6,080	5,468	608
2013-01-24	6,200	6,280	6,060	6,150	4,784	615
2013-01-23	6,050	6,580	6,050	6,290	10,636	629
2013-01-22	6,240	6,390	6,040	6,050	7,440	605
2013-01-21	5,830	6,750	5,810	6,490	20,085	649
2013-01-18	5,870	6,100	5,720	5,780	5,265	578
2013-01-17	5,980	6,110	5,500	5,770	9,416	577
2013-01-16	6,380	6,380	6,050	6,200	8,568	620
2013-01-15	6,510	6,570	6,300	6,380	12,283	638
2013-01-11	6,500	6,700	6,320	6,510	15,284	651
2013-01-10	6,030	6,480	6,030	6,300	13,723	630
2013-01-09	5,800	6,490	5,790	6,100	19,977	610
2013-01-08	6,090	6,900	5,800	5,880	32,677	588
2013-01-07	5,250	6,170	5,200	6,170	16,091	617
2013-01-04	5,300	5,520	5,050	5,170	13,914	517

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

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

2372 (株)アイロムグループ の時系列データ [2013年度]

2372 (株)アイロムグループの時系列データ [2013年度]