2372 (株)アイロムグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,545	1,570	1,479	1,498	240,000	1,498
2018-12-27	1,620	1,620	1,541	1,576	365,900	1,576
2018-12-26	1,486	1,536	1,460	1,506	275,700	1,506
2018-12-25	1,401	1,526	1,401	1,426	396,000	1,426
2018-12-21	1,605	1,644	1,546	1,581	454,000	1,581
2018-12-20	1,725	1,731	1,629	1,654	361,800	1,654
2018-12-19	1,747	1,813	1,717	1,747	283,700	1,747
2018-12-18	1,766	1,791	1,716	1,730	262,600	1,730
2018-12-17	1,848	1,871	1,788	1,810	286,800	1,810
2018-12-14	1,934	1,968	1,848	1,856	324,100	1,856
2018-12-13	1,956	1,995	1,910	1,917	281,700	1,917
2018-12-12	1,900	1,975	1,859	1,948	412,700	1,948
2018-12-11	1,947	1,986	1,876	1,897	376,000	1,897
2018-12-10	1,975	2,021	1,945	1,945	353,900	1,945
2018-12-07	2,033	2,088	2,004	2,015	319,500	2,015
2018-12-06	2,108	2,133	2,011	2,037	440,800	2,037
2018-12-05	2,058	2,144	2,040	2,128	556,000	2,128
2018-12-04	2,165	2,206	2,073	2,126	579,300	2,126
2018-12-03	2,215	2,244	2,145	2,151	652,200	2,151
2018-11-30	2,195	2,268	2,082	2,193	1,660,600	2,193
2018-11-29	2,192	2,360	2,176	2,218	1,630,300	2,218
2018-11-28	2,199	2,205	2,132	2,180	726,100	2,180
2018-11-27	2,091	2,218	2,059	2,198	943,500	2,198
2018-11-26	2,044	2,126	2,022	2,080	537,000	2,080
2018-11-22	2,198	2,210	2,020	2,053	1,486,000	2,053
2018-11-21	2,181	2,270	2,159	2,217	709,400	2,217
2018-11-20	2,323	2,362	2,205	2,224	966,900	2,224
2018-11-19	2,403	2,430	2,293	2,373	1,220,300	2,373
2018-11-16	2,432	2,479	2,290	2,421	3,498,500	2,421
2018-11-15	2,207	2,228	2,054	2,204	1,055,600	2,204
2018-11-14	2,360	2,434	2,230	2,252	1,366,400	2,252
2018-11-13	2,160	2,365	2,111	2,351	1,194,100	2,351
2018-11-12	2,325	2,418	2,144	2,266	2,473,100	2,266
2018-11-09	2,100	2,327	2,056	2,302	1,930,200	2,302
2018-11-08	1,974	2,045	1,954	2,011	409,100	2,011
2018-11-07	1,904	1,969	1,853	1,942	413,200	1,942
2018-11-06	1,948	1,986	1,880	1,923	592,400	1,923
2018-11-05	1,792	1,959	1,790	1,930	1,444,600	1,930
2018-11-02	1,644	1,748	1,641	1,737	342,600	1,737
2018-11-01	1,670	1,684	1,608	1,633	180,900	1,633
2018-10-31	1,657	1,693	1,596	1,672	424,400	1,672
2018-10-30	1,591	1,630	1,468	1,601	709,800	1,601
2018-10-29	1,727	1,745	1,607	1,628	366,400	1,628
2018-10-26	1,971	2,025	1,651	1,711	1,307,900	1,711
2018-10-25	1,903	2,310	1,899	1,974	5,275,700	1,974
2018-10-24	1,853	1,950	1,849	1,943	170,700	1,943
2018-10-23	1,885	1,914	1,835	1,839	54,200	1,839
2018-10-22	1,849	1,938	1,827	1,903	124,900	1,903
2018-10-19	1,804	1,843	1,786	1,839	37,700	1,839
2018-10-18	1,835	1,859	1,812	1,829	42,800	1,829
2018-10-17	1,784	1,856	1,783	1,844	107,500	1,844
2018-10-16	1,741	1,792	1,723	1,762	61,600	1,762
2018-10-15	1,749	1,765	1,730	1,740	47,800	1,740
2018-10-12	1,695	1,751	1,694	1,748	73,600	1,748
2018-10-11	1,730	1,757	1,696	1,715	182,200	1,715
2018-10-10	1,807	1,848	1,804	1,816	53,300	1,816
2018-10-09	1,772	1,818	1,760	1,801	52,700	1,801
2018-10-05	1,814	1,866	1,794	1,806	72,400	1,806
2018-10-04	1,805	1,858	1,805	1,834	65,200	1,834
2018-10-03	1,886	1,909	1,820	1,821	106,600	1,821
2018-10-02	1,941	1,968	1,904	1,905	64,200	1,905
2018-10-01	1,874	1,932	1,873	1,916	68,400	1,916
2018-09-28	1,907	1,907	1,866	1,874	41,400	1,874
2018-09-27	1,931	1,937	1,882	1,885	79,400	1,885
2018-09-26	1,970	1,971	1,924	1,943	71,500	1,943
2018-09-25	1,898	1,962	1,879	1,962	125,300	1,962
2018-09-21	1,840	1,936	1,838	1,899	140,200	1,899
2018-09-20	1,835	1,839	1,811	1,824	36,300	1,824
2018-09-19	1,820	1,887	1,820	1,841	110,900	1,841
2018-09-18	1,800	1,829	1,777	1,809	26,700	1,809
2018-09-14	1,787	1,818	1,784	1,806	57,000	1,806
2018-09-13	1,775	1,832	1,770	1,779	103,200	1,779
2018-09-12	1,843	1,847	1,766	1,783	47,600	1,783
2018-09-11	1,842	1,847	1,800	1,838	31,900	1,838
2018-09-10	1,793	1,841	1,786	1,825	30,600	1,825
2018-09-07	1,760	1,800	1,752	1,787	73,100	1,787
2018-09-06	1,789	1,803	1,753	1,794	73,400	1,794
2018-09-05	1,847	1,883	1,808	1,812	43,800	1,812
2018-09-04	1,819	1,888	1,818	1,863	55,800	1,863
2018-09-03	1,868	1,878	1,821	1,826	49,100	1,826
2018-08-31	1,876	1,916	1,870	1,880	89,600	1,880
2018-08-30	1,936	1,938	1,865	1,895	89,100	1,895
2018-08-29	1,890	1,924	1,871	1,916	78,800	1,916
2018-08-28	1,900	1,927	1,883	1,889	111,200	1,889
2018-08-27	1,890	1,917	1,860	1,904	118,100	1,904
2018-08-24	1,793	1,908	1,777	1,876	224,300	1,876
2018-08-23	1,889	1,940	1,765	1,772	421,400	1,772
2018-08-22	1,699	1,765	1,699	1,748	126,400	1,748
2018-08-21	1,655	1,684	1,650	1,670	67,500	1,670
2018-08-20	1,645	1,684	1,645	1,659	66,300	1,659
2018-08-17	1,625	1,657	1,612	1,644	79,800	1,644
2018-08-16	1,624	1,657	1,605	1,630	73,400	1,630
2018-08-15	1,679	1,697	1,646	1,651	93,300	1,651
2018-08-14	1,619	1,669	1,604	1,656	78,500	1,656
2018-08-13	1,653	1,673	1,585	1,600	148,700	1,600
2018-08-10	1,686	1,730	1,659	1,661	351,400	1,661
2018-08-09	1,853	1,871	1,812	1,851	101,800	1,851
2018-08-08	1,817	1,892	1,805	1,883	97,700	1,883
2018-08-07	1,836	1,856	1,785	1,817	82,800	1,817
2018-08-06	1,870	1,884	1,837	1,838	86,700	1,838
2018-08-03	1,902	1,911	1,876	1,890	78,600	1,890
2018-08-02	1,926	1,949	1,899	1,908	89,500	1,908
2018-08-01	1,942	1,969	1,914	1,927	78,600	1,927
2018-07-31	2,067	2,067	1,925	1,939	256,100	1,939
2018-07-30	2,035	2,135	1,985	2,045	405,800	2,045
2018-07-27	2,038	2,046	2,007	2,029	80,300	2,029
2018-07-26	2,051	2,058	1,987	2,026	135,500	2,026
2018-07-25	2,055	2,068	2,000	2,043	224,400	2,043
2018-07-24	1,933	2,064	1,903	2,029	296,400	2,029
2018-07-23	1,912	1,936	1,891	1,928	62,400	1,928
2018-07-20	1,918	1,947	1,895	1,920	54,100	1,920
2018-07-19	1,960	1,966	1,918	1,935	50,100	1,935
2018-07-18	1,903	1,957	1,890	1,957	73,400	1,957
2018-07-17	1,953	1,953	1,908	1,912	86,900	1,912
2018-07-13	1,964	1,978	1,949	1,951	42,800	1,951
2018-07-12	1,939	1,981	1,924	1,952	58,900	1,952
2018-07-11	1,936	1,965	1,900	1,943	87,000	1,943
2018-07-10	2,000	2,000	1,935	1,966	203,000	1,966
2018-07-09	1,930	1,987	1,926	1,984	102,300	1,984
2018-07-06	1,870	1,925	1,841	1,919	129,600	1,919
2018-07-05	1,926	1,965	1,840	1,852	177,100	1,852
2018-07-04	1,983	1,989	1,888	1,918	231,100	1,918
2018-07-03	2,076	2,124	1,982	1,999	193,400	1,999
2018-07-02	2,043	2,135	2,040	2,070	268,900	2,070
2018-06-29	2,022	2,049	1,983	2,043	124,500	2,043
2018-06-28	2,080	2,080	1,975	2,024	247,200	2,024
2018-06-27	2,050	2,131	2,041	2,088	149,200	2,088
2018-06-26	2,040	2,064	1,970	2,054	165,600	2,054
2018-06-25	2,167	2,247	2,030	2,040	599,100	2,040
2018-06-22	2,089	2,117	2,045	2,117	138,500	2,117
2018-06-21	2,036	2,140	2,010	2,120	207,800	2,120
2018-06-20	1,999	2,027	1,921	2,026	158,300	2,026
2018-06-19	2,011	2,078	1,975	2,010	177,200	2,010
2018-06-18	2,051	2,081	1,995	2,011	198,100	2,011
2018-06-15	2,100	2,159	2,039	2,062	379,800	2,062
2018-06-14	2,029	2,104	2,021	2,104	266,700	2,104
2018-06-13	2,207	2,217	2,032	2,033	629,100	2,033
2018-06-12	2,126	2,207	2,106	2,207	298,000	2,207
2018-06-11	2,110	2,169	2,092	2,115	425,700	2,115
2018-06-08	2,050	2,098	2,042	2,084	128,900	2,084
2018-06-07	2,030	2,097	2,030	2,072	225,900	2,072
2018-06-06	2,035	2,065	2,014	2,025	140,900	2,025
2018-06-05	2,061	2,067	2,002	2,053	218,500	2,053
2018-06-04	2,150	2,175	2,021	2,060	503,700	2,060
2018-06-01	1,972	2,158	1,972	2,147	847,600	2,147
2018-05-31	1,990	2,034	1,925	1,956	209,100	1,956
2018-05-30	1,930	1,999	1,917	1,932	165,000	1,932
2018-05-29	2,032	2,044	1,951	1,967	207,000	1,967
2018-05-28	2,060	2,060	1,980	2,002	235,100	2,002
2018-05-25	2,066	2,092	2,017	2,037	178,600	2,037
2018-05-24	2,097	2,111	2,061	2,067	256,200	2,067
2018-05-23	2,150	2,161	2,109	2,129	151,500	2,129
2018-05-22	2,144	2,159	2,085	2,150	222,200	2,150
2018-05-21	2,117	2,179	2,090	2,145	291,300	2,145
2018-05-18	2,135	2,135	2,061	2,089	424,100	2,089
2018-05-17	2,184	2,203	2,121	2,137	408,800	2,137
2018-05-16	2,289	2,330	2,169	2,178	591,700	2,178
2018-05-15	2,501	2,501	2,361	2,369	344,800	2,369
2018-05-14	2,562	2,569	2,350	2,505	384,500	2,505
2018-05-11	2,602	2,659	2,585	2,644	120,900	2,644
2018-05-10	2,685	2,712	2,569	2,586	154,000	2,586
2018-05-09	2,727	2,756	2,641	2,674	163,800	2,674
2018-05-08	2,795	2,856	2,739	2,748	284,700	2,748
2018-05-07	2,697	2,763	2,651	2,754	167,300	2,754
2018-05-02	2,601	2,685	2,596	2,676	83,600	2,676
2018-05-01	2,620	2,637	2,575	2,601	76,800	2,601
2018-04-27	2,640	2,650	2,614	2,614	89,200	2,614
2018-04-26	2,637	2,668	2,614	2,646	93,800	2,646
2018-04-25	2,670	2,695	2,636	2,637	102,300	2,637
2018-04-24	2,738	2,749	2,658	2,686	102,000	2,686
2018-04-23	2,680	2,729	2,627	2,704	114,800	2,704
2018-04-20	2,686	2,757	2,680	2,685	86,600	2,685
2018-04-19	2,725	2,739	2,602	2,695	164,400	2,695
2018-04-18	2,710	2,764	2,675	2,741	104,900	2,741
2018-04-17	2,667	2,728	2,594	2,688	217,000	2,688
2018-04-16	2,801	2,847	2,694	2,713	158,200	2,713
2018-04-13	2,820	2,899	2,785	2,798	196,100	2,798
2018-04-12	2,670	2,808	2,670	2,768	179,500	2,768
2018-04-11	2,750	2,778	2,664	2,697	255,600	2,697
2018-04-10	2,775	2,775	2,722	2,730	184,000	2,730
2018-04-09	2,838	2,874	2,740	2,775	313,800	2,775
2018-04-06	2,822	2,904	2,793	2,838	201,300	2,838
2018-04-05	2,843	2,932	2,800	2,838	329,900	2,838
2018-04-04	3,060	3,070	2,792	2,825	579,200	2,825
2018-04-03	2,991	3,125	2,957	3,050	400,900	3,050
2018-03-30	3,040	3,170	3,040	3,070	291,400	3,070
2018-03-29	3,075	3,100	2,943	3,040	238,900	3,040
2018-03-28	3,150	3,260	2,980	3,020	368,800	3,020
2018-03-27	3,070	3,300	3,040	3,175	543,000	3,175
2018-03-26	2,950	3,035	2,871	3,035	337,500	3,035
2018-03-23	2,902	3,010	2,902	2,954	219,700	2,954
2018-03-22	2,942	3,050	2,938	3,000	257,800	3,000
2018-03-20	2,865	2,994	2,863	2,939	163,000	2,939
2018-03-19	2,980	3,045	2,852	2,916	296,100	2,916
2018-03-16	2,955	3,030	2,911	2,997	322,500	2,997
2018-03-15	3,140	3,190	2,925	2,951	480,800	2,951
2018-03-14	3,110	3,240	3,080	3,145	297,100	3,145
2018-03-13	2,985	3,170	2,984	3,125	288,900	3,125
2018-03-12	3,010	3,125	2,960	3,015	311,700	3,015
2018-03-09	3,000	3,045	2,891	2,984	534,500	2,984
2018-03-08	2,977	3,050	2,863	2,996	663,600	2,996
2018-03-07	3,485	3,545	2,885	2,977	1,063,000	2,977
2018-03-06	3,225	3,525	3,135	3,500	672,700	3,500
2018-03-05	3,185	3,210	3,010	3,190	429,900	3,190
2018-03-02	3,100	3,220	3,075	3,150	311,900	3,150
2018-03-01	3,250	3,270	3,110	3,170	348,400	3,170
2018-02-28	3,105	3,315	3,090	3,265	539,700	3,265
2018-02-27	3,150	3,240	3,065	3,140	470,400	3,140
2018-02-26	3,125	3,185	3,055	3,150	370,000	3,150
2018-02-23	2,960	3,130	2,911	3,090	712,200	3,090
2018-02-22	2,935	3,025	2,856	2,990	571,300	2,990
2018-02-21	2,885	3,030	2,872	3,005	840,100	3,005
2018-02-20	2,838	2,925	2,751	2,920	896,300	2,920
2018-02-19	2,725	2,850	2,700	2,821	921,100	2,821
2018-02-16	2,401	2,687	2,382	2,687	931,000	2,687
2018-02-15	2,409	2,575	2,370	2,428	1,159,800	2,428
2018-02-14	2,245	2,444	2,237	2,438	1,036,600	2,438
2018-02-13	2,155	2,263	2,067	2,215	915,800	2,215
2018-02-09	1,876	2,135	1,865	2,134	1,842,400	2,134
2018-02-08	1,800	1,915	1,783	1,908	355,100	1,908
2018-02-07	1,800	1,803	1,734	1,776	250,400	1,776
2018-02-06	1,770	1,770	1,606	1,664	505,700	1,664
2018-02-05	1,864	1,900	1,835	1,873	274,700	1,873
2018-02-02	1,912	2,003	1,863	1,929	705,500	1,929
2018-02-01	1,898	1,921	1,884	1,920	101,700	1,920
2018-01-31	1,889	1,920	1,877	1,890	157,600	1,890
2018-01-30	1,963	2,005	1,908	1,924	329,800	1,924
2018-01-29	1,958	1,994	1,934	1,944	222,400	1,944
2018-01-26	1,915	1,944	1,908	1,935	191,100	1,935
2018-01-25	1,870	1,929	1,870	1,900	209,800	1,900
2018-01-24	1,876	1,901	1,852	1,868	164,700	1,868
2018-01-23	1,878	1,910	1,871	1,874	187,700	1,874
2018-01-22	1,908	1,943	1,899	1,906	158,300	1,906
2018-01-19	1,857	1,909	1,857	1,890	158,900	1,890
2018-01-18	1,883	1,883	1,845	1,857	180,300	1,857
2018-01-17	1,900	1,901	1,844	1,851	367,500	1,851
2018-01-16	2,020	2,046	1,916	1,923	452,100	1,923
2018-01-15	1,954	2,026	1,942	2,015	477,800	2,015
2018-01-12	1,873	1,951	1,864	1,936	425,500	1,936
2018-01-11	1,862	1,889	1,831	1,872	263,800	1,872
2018-01-10	1,852	1,894	1,830	1,876	270,400	1,876
2018-01-09	1,802	1,879	1,760	1,842	524,700	1,842
2018-01-05	1,820	1,820	1,782	1,798	172,300	1,798
2018-01-04	1,857	1,860	1,790	1,821	203,200	1,821

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

2025年04月
日	月	火	水	木	金	土
« 03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

2372 (株)アイロムグループ の時系列データ [2018年度]

2372 (株)アイロムグループの時系列データ [2018年度]