2372 (株)アイロムグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,642	2,696	2,428	2,448	633,100	2,448
2014-12-29	2,700	2,745	2,598	2,642	292,900	2,642
2014-12-26	2,655	2,811	2,650	2,697	383,700	2,697
2014-12-25	2,772	3,045	2,573	2,782	1,060,800	2,782
2014-12-24	2,610	2,786	2,575	2,772	592,500	2,772
2014-12-22	2,550	2,630	2,505	2,574	294,200	2,574
2014-12-19	2,378	2,538	2,371	2,495	410,000	2,495
2014-12-18	2,281	2,389	2,261	2,378	328,000	2,378
2014-12-17	2,277	2,428	2,180	2,231	310,100	2,231
2014-12-16	2,281	2,317	2,200	2,265	194,500	2,265
2014-12-15	2,220	2,373	2,200	2,331	304,600	2,331
2014-12-12	2,226	2,255	2,050	2,228	354,200	2,228
2014-12-11	2,230	2,294	2,175	2,276	156,300	2,276
2014-12-10	2,325	2,394	2,220	2,252	170,700	2,252
2014-12-09	2,449	2,470	2,261	2,326	277,400	2,326
2014-12-08	2,555	2,589	2,456	2,480	329,200	2,480
2014-12-05	2,465	2,722	2,428	2,598	1,076,900	2,598
2014-12-04	2,343	2,548	2,267	2,428	953,700	2,428
2014-12-03	2,600	2,900	2,320	2,343	2,923,600	2,343
2014-12-02	2,510	2,510	2,510	2,510	199,500	2,510
2014-12-01	1,987	2,033	1,959	2,010	131,000	2,010
2014-11-28	1,971	2,057	1,949	1,987	249,400	1,987
2014-11-27	2,100	2,266	1,959	1,991	454,000	1,991
2014-11-26	2,179	2,368	2,120	2,162	631,900	2,162
2014-11-25	2,071	2,280	2,020	2,182	667,200	2,182
2014-11-21	1,806	2,130	1,786	2,121	796,100	2,121
2014-11-20	1,837	1,889	1,800	1,827	263,100	1,827
2014-11-19	1,780	1,845	1,714	1,837	381,600	1,837
2014-11-18	1,785	1,807	1,740	1,754	329,500	1,754
2014-11-17	1,777	1,876	1,750	1,789	371,200	1,789
2014-11-14	1,775	1,899	1,690	1,855	1,027,100	1,855
2014-11-13	2,225	2,345	1,731	1,800	2,725,300	1,800
2014-11-12	1,780	1,945	1,775	1,945	1,047,000	1,945
2014-11-11	1,598	1,610	1,503	1,545	236,400	1,545
2014-11-10	1,642	1,684	1,571	1,589	152,900	1,589
2014-11-07	1,615	1,750	1,580	1,627	515,100	1,627
2014-11-06	1,785	1,800	1,600	1,620	528,300	1,620
2014-11-05	1,600	1,846	1,599	1,775	806,100	1,775
2014-11-04	1,556	1,620	1,445	1,590	391,400	1,590
2014-10-31	1,571	1,652	1,436	1,554	723,900	1,554
2014-10-30	1,700	1,800	1,645	1,676	909,400	1,676
2014-10-29	1,439	1,688	1,402	1,645	1,115,700	1,645
2014-10-28	1,459	1,474	1,372	1,432	385,300	1,432
2014-10-27	1,450	1,530	1,408	1,419	902,700	1,419
2014-10-24	1,405	1,430	1,360	1,405	1,294,900	1,405
2014-10-23	1,377	1,539	1,322	1,463	5,354,400	1,463
2014-10-22	1,232	1,326	1,206	1,317	1,345,400	1,317
2014-10-21	1,155	1,230	1,104	1,204	830,700	1,204
2014-10-20	1,169	1,176	1,123	1,134	435,700	1,134
2014-10-17	1,101	1,134	1,058	1,121	665,500	1,121
2014-10-16	998	1,235	998	1,085	1,332,500	1,085
2014-10-15	983	1,047	983	1,026	521,600	1,026
2014-10-14	930	1,032	915	993	554,500	993
2014-10-10	973	975	935	944	291,500	944
2014-10-09	1,018	1,043	980	981	352,500	981
2014-10-08	1,009	1,079	1,004	1,030	704,200	1,030
2014-10-07	1,115	1,115	1,016	1,019	793,500	1,019
2014-10-06	1,240	1,276	1,083	1,107	1,309,800	1,107
2014-10-03	1,180	1,286	1,126	1,198	2,931,600	1,198
2014-10-02	1,010	1,300	980	1,298	1,830,600	1,298
2014-10-01	1,089	1,125	999	1,035	5,275,200	1,035
2014-09-30	824	975	824	975	291,600	975
2014-09-29	835	837	808	825	68,400	825
2014-09-26	800	826	792	805	79,500	805
2014-09-25	833	850	789	815	174,800	815
2014-09-24	773	830	758	828	156,700	828
2014-09-22	770	777	754	773	51,600	773
2014-09-19	778	800	741	764	155,500	764
2014-09-18	758	772	750	770	23,200	770
2014-09-17	764	772	758	758	10,400	758
2014-09-16	770	780	758	767	51,900	767
2014-09-12	768	771	757	757	37,900	757
2014-09-11	770	771	755	766	23,800	766
2014-09-10	783	784	759	774	70,700	774
2014-09-09	752	783	740	775	145,200	775
2014-09-08	735	751	732	744	17,400	744
2014-09-05	734	748	730	732	43,400	732
2014-09-04	730	735	729	729	11,800	729
2014-09-03	728	729	725	729	6,200	729
2014-09-02	730	730	724	728	12,700	728
2014-09-01	725	727	717	722	10,800	722
2014-08-29	714	725	714	723	8,300	723
2014-08-28	711	725	711	718	9,100	718
2014-08-27	711	725	710	716	13,100	716
2014-08-26	725	734	714	716	17,400	716
2014-08-25	720	725	714	722	13,500	722
2014-08-22	720	724	716	721	9,700	721
2014-08-21	725	730	722	725	36,700	725
2014-08-20	723	730	714	724	9,400	724
2014-08-19	732	732	724	728	10,000	728
2014-08-18	737	739	729	732	15,300	732
2014-08-15	716	730	713	729	16,800	729
2014-08-14	720	739	711	716	89,000	716
2014-08-13	693	707	685	707	14,100	707
2014-08-12	686	690	683	690	10,300	690
2014-08-11	675	690	673	688	15,100	688
2014-08-08	680	683	639	665	63,900	665
2014-08-07	687	698	681	682	16,000	682
2014-08-06	712	713	685	687	41,700	687
2014-08-05	739	739	712	715	58,100	715
2014-08-04	735	748	723	724	73,600	724
2014-08-01	721	890	721	739	1,101,400	739
2014-07-31	740	750	740	740	9,600	740
2014-07-30	741	745	734	740	5,200	740
2014-07-29	755	755	744	749	16,600	749
2014-07-28	730	752	730	748	21,900	748
2014-07-25	724	733	724	732	6,100	732
2014-07-24	735	735	724	724	6,900	724
2014-07-23	740	740	722	724	7,900	724
2014-07-22	724	732	724	727	8,600	727
2014-07-18	728	752	720	734	17,600	734
2014-07-17	742	748	731	743	14,100	743
2014-07-16	768	768	745	751	10,900	751
2014-07-15	771	771	752	754	20,300	754
2014-07-14	721	768	721	768	23,700	768
2014-07-11	731	739	721	728	9,900	728
2014-07-10	740	746	731	740	16,300	740
2014-07-09	747	756	743	743	9,600	743
2014-07-08	750	760	747	760	12,400	760
2014-07-07	752	752	745	748	7,300	748
2014-07-04	744	753	740	749	10,000	749
2014-07-03	748	750	737	747	8,100	747
2014-07-02	751	758	746	748	7,300	748
2014-07-01	740	759	740	753	20,700	753
2014-06-30	725	745	721	741	7,500	741
2014-06-27	751	751	720	732	23,700	732
2014-06-26	744	760	739	751	25,900	751
2014-06-25	762	769	747	755	14,000	755
2014-06-24	760	770	759	768	13,800	768
2014-06-23	770	782	761	768	16,200	768
2014-06-20	788	788	770	771	9,200	771
2014-06-19	767	788	767	788	18,000	788
2014-06-18	787	788	766	774	19,100	774
2014-06-17	786	797	771	788	23,400	788
2014-06-16	769	785	760	784	24,300	784
2014-06-13	760	765	743	765	23,200	765
2014-06-12	750	762	742	751	7,900	751
2014-06-11	760	760	745	752	15,000	752
2014-06-10	765	765	730	754	20,800	754
2014-06-09	758	769	743	767	28,000	767
2014-06-06	731	756	731	751	18,700	751
2014-06-05	731	737	726	730	8,000	730
2014-06-04	721	738	711	737	18,600	737
2014-06-03	738	739	715	721	15,900	721
2014-06-02	730	739	724	733	32,900	733
2014-05-30	717	718	705	710	27,300	710
2014-05-29	707	721	707	714	40,900	714
2014-05-28	710	712	707	707	37,700	707
2014-05-27	711	711	705	710	34,400	710
2014-05-26	710	710	701	710	17,100	710
2014-05-23	676	707	676	706	23,300	706
2014-05-22	679	692	671	676	13,100	676
2014-05-21	670	679	663	679	7,100	679
2014-05-20	678	700	668	670	17,300	670
2014-05-19	678	750	675	688	129,300	688
2014-05-16	689	690	674	687	17,400	687
2014-05-15	660	689	660	689	27,000	689
2014-05-14	712	716	691	691	14,500	691
2014-05-13	726	769	707	717	34,800	717
2014-05-12	719	719	691	715	21,600	715
2014-05-09	720	725	712	715	6,800	715
2014-05-08	707	720	707	714	5,300	714
2014-05-07	724	724	707	707	11,400	707
2014-05-02	720	729	715	727	23,100	727
2014-05-01	710	724	710	723	6,800	723
2014-04-30	730	730	716	717	9,500	717
2014-04-28	727	732	711	727	31,100	727
2014-04-25	726	737	726	732	8,000	732
2014-04-24	733	734	726	727	12,900	727
2014-04-23	736	739	734	734	4,600	734
2014-04-22	742	749	731	736	10,200	736
2014-04-21	745	755	745	745	7,500	745
2014-04-18	767	767	754	760	4,500	760
2014-04-17	747	769	745	752	11,300	752
2014-04-16	731	747	731	737	17,500	737
2014-04-15	745	754	731	735	6,400	735
2014-04-14	735	747	735	745	10,700	745
2014-04-11	748	748	721	740	23,700	740
2014-04-10	752	758	750	751	7,600	751
2014-04-09	745	764	731	751	11,500	751
2014-04-08	760	761	748	748	7,600	748
2014-04-07	774	775	745	766	17,100	766
2014-04-04	788	798	780	783	12,900	783
2014-04-03	764	789	761	788	19,000	788
2014-04-02	759	780	757	764	33,000	764
2014-04-01	765	765	751	758	13,300	758
2014-03-31	764	776	750	758	40,500	758
2014-03-28	768	768	751	765	27,800	765
2014-03-27	741	760	720	758	20,800	758
2014-03-26	769	769	753	760	9,800	760
2014-03-25	777	777	740	756	27,700	756
2014-03-24	750	770	750	755	39,500	755
2014-03-20	777	788	751	752	32,400	752
2014-03-19	793	815	776	776	25,800	776
2014-03-18	784	797	783	791	15,400	791
2014-03-17	781	787	770	771	38,100	771
2014-03-14	822	824	790	794	61,400	794
2014-03-13	830	840	830	836	21,800	836
2014-03-12	833	840	830	832	21,500	832
2014-03-11	828	850	823	844	22,300	844
2014-03-10	828	832	820	828	19,300	828
2014-03-07	817	825	817	819	29,100	819
2014-03-06	813	818	807	810	17,600	810
2014-03-05	839	839	813	820	29,500	820
2014-03-04	815	836	815	833	26,700	833
2014-03-03	813	827	802	816	53,800	816
2014-02-28	868	889	838	842	114,100	842
2014-02-27	914	929	863	883	412,900	883
2014-02-26	809	959	792	959	504,600	959
2014-02-25	808	813	800	809	25,200	809
2014-02-24	784	818	784	803	39,000	803
2014-02-21	788	799	785	799	21,300	799
2014-02-20	810	810	785	786	28,600	786
2014-02-19	811	815	795	800	25,100	800
2014-02-18	796	808	783	796	28,500	796
2014-02-17	802	807	774	803	26,500	803
2014-02-14	800	811	775	790	63,400	790
2014-02-13	857	862	827	833	43,100	833
2014-02-12	897	900	860	866	32,200	866
2014-02-10	860	908	860	877	55,900	877
2014-02-07	820	872	801	852	93,200	852
2014-02-06	773	816	757	798	86,300	798
2014-02-05	806	818	727	758	143,700	758
2014-02-04	880	886	782	782	192,400	782
2014-02-03	998	998	931	932	90,300	932
2014-01-31	1,018	1,027	978	1,000	103,800	1,000
2014-01-30	1,001	1,060	950	963	103,900	963
2014-01-29	955	982	955	974	24,300	974
2014-01-28	979	984	949	952	30,800	952
2014-01-27	975	989	956	971	72,600	971
2014-01-24	1,012	1,016	986	1,001	75,800	1,001
2014-01-23	1,063	1,080	1,020	1,031	115,500	1,031
2014-01-22	1,042	1,048	1,020	1,039	63,800	1,039
2014-01-21	1,064	1,071	1,030	1,039	75,400	1,039
2014-01-20	1,045	1,064	1,033	1,063	124,200	1,063
2014-01-17	1,003	1,030	1,000	1,011	52,600	1,011
2014-01-16	988	1,007	985	1,000	59,700	1,000
2014-01-15	1,035	1,039	982	1,000	147,200	1,000
2014-01-14	1,037	1,055	1,000	1,020	154,000	1,020
2014-01-10	1,145	1,149	1,074	1,092	154,800	1,092
2014-01-09	1,128	1,184	1,100	1,157	307,600	1,157
2014-01-08	1,010	1,100	995	1,081	178,600	1,081
2014-01-07	980	995	963	981	170,000	981
2014-01-06	976	979	943	957	270,600	957

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 [2014年度]

2372 (株)アイロムグループの時系列データ [2014年度]