2372 (株)アイロムグループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,646	1,668	1,631	1,664	91,400	1,664
2020-12-29	1,596	1,656	1,592	1,656	168,700	1,656
2020-12-28	1,637	1,662	1,602	1,605	185,600	1,605
2020-12-25	1,636	1,647	1,611	1,620	125,700	1,620
2020-12-24	1,623	1,643	1,609	1,636	120,300	1,636
2020-12-23	1,600	1,639	1,600	1,635	141,600	1,635
2020-12-22	1,662	1,668	1,609	1,616	145,800	1,616
2020-12-21	1,718	1,724	1,671	1,675	113,600	1,675
2020-12-18	1,700	1,731	1,694	1,712	89,800	1,712
2020-12-17	1,707	1,726	1,688	1,700	87,100	1,700
2020-12-16	1,724	1,750	1,706	1,706	96,300	1,706
2020-12-15	1,747	1,770	1,722	1,734	71,200	1,734
2020-12-14	1,719	1,763	1,719	1,745	97,900	1,745
2020-12-11	1,681	1,741	1,666	1,728	149,400	1,728
2020-12-10	1,710	1,717	1,681	1,690	114,300	1,690
2020-12-09	1,746	1,770	1,717	1,717	147,800	1,717
2020-12-08	1,730	1,784	1,721	1,755	130,300	1,755
2020-12-07	1,824	1,824	1,735	1,741	284,300	1,741
2020-12-04	1,812	1,842	1,801	1,830	100,100	1,830
2020-12-03	1,840	1,840	1,806	1,813	81,300	1,813
2020-12-02	1,799	1,849	1,792	1,841	127,000	1,841
2020-12-01	1,805	1,846	1,797	1,826	89,400	1,826
2020-11-30	1,800	1,830	1,783	1,815	128,000	1,815
2020-11-27	1,823	1,861	1,775	1,806	492,400	1,806
2020-11-26	1,915	2,035	1,870	1,878	1,042,900	1,878
2020-11-25	1,840	1,853	1,795	1,795	143,600	1,795
2020-11-24	1,860	1,868	1,828	1,853	77,300	1,853
2020-11-20	1,850	1,854	1,821	1,849	49,400	1,849
2020-11-19	1,879	1,879	1,832	1,854	84,800	1,854
2020-11-18	1,870	1,903	1,854	1,885	64,800	1,885
2020-11-17	1,891	1,906	1,851	1,856	93,900	1,856
2020-11-16	1,897	1,904	1,870	1,889	118,300	1,889
2020-11-13	1,896	1,919	1,874	1,895	90,500	1,895
2020-11-12	1,926	1,929	1,884	1,919	67,200	1,919
2020-11-11	1,844	1,928	1,806	1,922	135,600	1,922
2020-11-10	1,906	1,920	1,843	1,861	167,400	1,861
2020-11-09	1,952	1,952	1,862	1,906	180,600	1,906
2020-11-06	1,831	1,935	1,820	1,907	294,700	1,907
2020-11-05	1,820	1,830	1,776	1,807	97,100	1,807
2020-11-04	1,762	1,812	1,749	1,810	113,800	1,810
2020-11-02	1,759	1,791	1,741	1,753	84,000	1,753
2020-10-30	1,816	1,823	1,748	1,759	100,200	1,759
2020-10-29	1,740	1,805	1,739	1,803	94,800	1,803
2020-10-28	1,808	1,824	1,759	1,772	86,700	1,772
2020-10-27	1,768	1,815	1,733	1,815	105,600	1,815
2020-10-26	1,802	1,821	1,779	1,802	107,400	1,802
2020-10-23	1,820	1,820	1,756	1,813	131,200	1,813
2020-10-22	1,852	1,852	1,802	1,830	122,400	1,830
2020-10-21	1,906	1,906	1,853	1,867	71,100	1,867
2020-10-20	1,915	1,916	1,868	1,889	72,800	1,889
2020-10-19	1,859	1,916	1,848	1,915	114,800	1,915
2020-10-16	1,890	1,905	1,824	1,854	143,300	1,854
2020-10-15	1,956	1,973	1,872	1,889	220,400	1,889
2020-10-14	2,008	2,016	1,947	1,955	161,300	1,955
2020-10-13	2,012	2,017	1,984	2,006	77,000	2,006
2020-10-12	2,023	2,035	1,988	2,025	129,000	2,025
2020-10-09	2,000	2,029	1,965	2,023	199,400	2,023
2020-10-08	2,033	2,109	2,007	2,012	302,800	2,012
2020-10-07	2,020	2,020	1,977	1,979	168,600	1,979
2020-10-06	2,054	2,070	2,002	2,021	145,100	2,021
2020-10-05	2,011	2,115	2,007	2,056	300,400	2,056
2020-10-02	2,031	2,063	1,985	2,005	146,100	2,005
2020-09-30	2,075	2,090	2,025	2,025	111,200	2,025
2020-09-29	2,029	2,091	2,028	2,089	97,600	2,089
2020-09-28	2,051	2,064	2,004	2,064	109,300	2,064
2020-09-25	2,037	2,068	2,023	2,060	101,200	2,060
2020-09-24	2,089	2,089	2,006	2,024	160,500	2,024
2020-09-23	2,135	2,170	2,096	2,110	241,300	2,110
2020-09-18	2,080	2,113	2,068	2,098	104,100	2,098
2020-09-17	2,082	2,087	2,044	2,058	90,900	2,058
2020-09-16	2,050	2,082	2,040	2,080	123,300	2,080
2020-09-15	2,017	2,057	2,007	2,055	80,300	2,055
2020-09-14	2,037	2,071	2,015	2,031	153,500	2,031
2020-09-11	1,998	2,034	1,956	2,025	142,700	2,025
2020-09-10	1,985	2,028	1,968	1,969	143,900	1,969
2020-09-09	2,001	2,023	1,976	1,994	133,100	1,994
2020-09-08	2,011	2,057	1,970	2,036	329,100	2,036
2020-09-07	2,000	2,004	1,944	1,944	135,300	1,944
2020-09-04	1,972	2,007	1,960	2,006	107,600	2,006
2020-09-03	2,023	2,023	1,976	2,006	140,700	2,006
2020-09-02	2,052	2,062	2,001	2,008	130,800	2,008
2020-09-01	2,050	2,063	2,009	2,054	130,000	2,054
2020-08-31	2,034	2,080	2,025	2,057	158,000	2,057
2020-08-28	2,100	2,116	1,962	1,988	266,100	1,988
2020-08-27	2,138	2,156	2,070	2,086	160,100	2,086
2020-08-26	2,085	2,125	2,083	2,120	124,700	2,120
2020-08-25	2,130	2,147	2,079	2,085	136,600	2,085
2020-08-24	2,113	2,134	2,063	2,120	118,200	2,120
2020-08-21	2,133	2,175	2,119	2,125	137,600	2,125
2020-08-20	2,201	2,210	2,126	2,138	167,700	2,138
2020-08-19	2,190	2,220	2,169	2,205	144,400	2,205
2020-08-18	2,140	2,199	2,124	2,190	118,700	2,190
2020-08-17	2,154	2,195	2,122	2,150	163,400	2,150
2020-08-14	2,161	2,211	2,155	2,184	184,600	2,184
2020-08-13	2,116	2,176	2,100	2,148	233,200	2,148
2020-08-12	2,096	2,159	2,069	2,094	210,900	2,094
2020-08-11	2,010	2,107	1,998	2,093	401,800	2,093
2020-08-07	2,004	2,100	1,935	2,074	586,600	2,074
2020-08-06	2,218	2,227	2,135	2,154	320,400	2,154
2020-08-05	2,150	2,218	2,132	2,201	265,800	2,201
2020-08-04	2,150	2,210	2,099	2,129	362,200	2,129
2020-08-03	2,085	2,135	2,040	2,127	300,800	2,127
2020-07-31	2,072	2,120	2,046	2,101	349,400	2,101
2020-07-30	2,059	2,109	2,031	2,085	477,900	2,085
2020-07-29	2,039	2,103	2,003	2,098	614,600	2,098
2020-07-28	2,339	2,364	2,014	2,056	1,761,800	2,056
2020-07-27	2,250	2,580	2,224	2,327	2,307,300	2,327
2020-07-22	2,265	2,282	2,201	2,269	285,000	2,269
2020-07-21	2,258	2,326	2,231	2,262	429,300	2,262
2020-07-20	2,270	2,300	2,188	2,258	448,300	2,258
2020-07-17	2,290	2,346	2,275	2,313	348,000	2,313
2020-07-16	2,380	2,436	2,290	2,303	306,500	2,303
2020-07-15	2,304	2,393	2,295	2,364	298,300	2,364
2020-07-14	2,353	2,422	2,326	2,354	276,700	2,354
2020-07-13	2,367	2,395	2,266	2,377	442,700	2,377
2020-07-10	2,402	2,505	2,382	2,417	518,500	2,417
2020-07-09	2,540	2,566	2,362	2,367	820,900	2,367
2020-07-08	2,520	2,658	2,495	2,578	460,300	2,578
2020-07-07	2,530	2,598	2,456	2,499	497,700	2,499
2020-07-06	2,622	2,635	2,491	2,538	404,300	2,538
2020-07-03	2,545	2,672	2,535	2,634	481,700	2,634
2020-07-02	2,656	2,689	2,535	2,594	893,600	2,594
2020-07-01	2,920	2,944	2,635	2,651	906,100	2,651
2020-06-30	3,105	3,155	2,688	2,899	1,515,400	2,899
2020-06-29	3,400	3,410	3,030	3,105	1,635,800	3,105
2020-06-26	3,230	3,315	2,995	3,045	977,900	3,045
2020-06-25	3,005	3,380	2,896	3,260	2,083,200	3,260
2020-06-24	3,055	3,165	3,025	3,055	375,200	3,055
2020-06-23	3,155	3,180	3,045	3,110	477,200	3,110
2020-06-22	3,210	3,355	3,140	3,155	763,600	3,155
2020-06-19	3,135	3,255	3,085	3,165	498,300	3,165
2020-06-18	3,195	3,195	2,980	3,135	748,300	3,135
2020-06-17	3,275	3,320	3,130	3,170	598,400	3,170
2020-06-16	3,300	3,390	3,175	3,270	676,100	3,270
2020-06-15	3,575	3,590	3,025	3,125	1,036,900	3,125
2020-06-12	3,285	3,515	3,200	3,365	1,317,900	3,365
2020-06-11	3,365	3,870	3,330	3,565	2,823,600	3,565
2020-06-10	3,385	3,460	3,265	3,355	895,200	3,355
2020-06-09	3,560	3,800	3,290	3,425	2,498,300	3,425
2020-06-08	3,135	3,465	3,090	3,465	1,906,200	3,465
2020-06-05	2,809	3,050	2,791	2,962	2,486,300	2,962
2020-06-04	2,820	2,863	2,715	2,802	1,021,700	2,802
2020-06-03	2,780	2,879	2,713	2,789	1,406,500	2,789
2020-06-02	2,820	3,080	2,672	2,763	3,815,400	2,763
2020-06-01	2,327	2,788	2,281	2,788	3,710,000	2,788
2020-05-29	2,214	2,305	2,185	2,288	1,208,000	2,288
2020-05-28	2,150	2,236	2,113	2,202	1,020,500	2,202
2020-05-27	2,190	2,249	2,106	2,211	1,804,300	2,211
2020-05-26	2,013	2,143	1,980	2,035	1,403,000	2,035
2020-05-25	2,005	2,055	1,976	1,997	670,600	1,997
2020-05-22	2,221	2,275	2,000	2,018	2,499,500	2,018
2020-05-21	2,200	2,294	2,151	2,294	3,337,500	2,294
2020-05-20	1,836	1,936	1,826	1,894	634,400	1,894
2020-05-19	1,937	1,940	1,820	1,842	632,400	1,842
2020-05-18	1,960	1,990	1,837	1,906	1,098,100	1,906
2020-05-15	1,759	1,977	1,747	1,939	2,286,000	1,939
2020-05-14	1,775	1,849	1,717	1,719	823,400	1,719
2020-05-13	1,891	2,040	1,793	1,803	2,988,600	1,803
2020-05-12	1,850	1,885	1,761	1,771	1,222,600	1,771
2020-05-11	2,193	2,265	1,836	1,917	3,976,200	1,917
2020-05-08	2,380	2,542	1,745	2,154	6,538,800	2,154
2020-05-07	1,865	2,042	1,860	2,042	1,642,600	2,042
2020-05-01	1,335	1,642	1,303	1,642	1,487,600	1,642
2020-04-30	1,345	1,360	1,332	1,342	129,600	1,342
2020-04-28	1,316	1,334	1,290	1,332	76,200	1,332
2020-04-27	1,326	1,335	1,308	1,317	89,300	1,317
2020-04-24	1,306	1,325	1,281	1,306	90,800	1,306
2020-04-23	1,293	1,329	1,288	1,306	97,200	1,306
2020-04-22	1,282	1,297	1,255	1,281	104,400	1,281
2020-04-21	1,342	1,356	1,297	1,305	152,600	1,305
2020-04-20	1,330	1,363	1,320	1,333	300,000	1,333
2020-04-17	1,338	1,338	1,303	1,327	90,300	1,327
2020-04-16	1,270	1,327	1,270	1,327	96,400	1,327
2020-04-15	1,330	1,342	1,299	1,307	150,300	1,307
2020-04-14	1,265	1,323	1,246	1,302	158,000	1,302
2020-04-13	1,276	1,276	1,231	1,235	102,300	1,235
2020-04-10	1,253	1,268	1,221	1,267	108,700	1,267
2020-04-09	1,250	1,258	1,230	1,253	88,100	1,253
2020-04-08	1,199	1,244	1,166	1,239	135,100	1,239
2020-04-07	1,192	1,229	1,164	1,187	156,400	1,187
2020-04-06	1,147	1,186	1,119	1,162	154,400	1,162
2020-04-03	1,222	1,246	1,146	1,157	195,500	1,157
2020-04-02	1,235	1,287	1,224	1,234	195,900	1,234
2020-04-01	1,279	1,332	1,261	1,265	225,900	1,265
2020-03-31	1,351	1,360	1,275	1,302	223,600	1,302
2020-03-30	1,361	1,372	1,323	1,347	278,300	1,347
2020-03-27	1,296	1,354	1,287	1,332	339,800	1,332
2020-03-26	1,285	1,333	1,238	1,276	295,400	1,276
2020-03-25	1,303	1,326	1,256	1,285	221,900	1,285
2020-03-24	1,225	1,287	1,216	1,273	330,600	1,273
2020-03-23	1,165	1,355	1,138	1,229	1,067,100	1,229
2020-03-19	1,100	1,134	1,075	1,111	132,300	1,111
2020-03-18	1,081	1,099	1,046	1,079	208,100	1,079
2020-03-17	942	1,053	932	1,032	288,500	1,032
2020-03-16	953	1,033	944	957	227,000	957
2020-03-13	931	995	880	945	329,500	945
2020-03-12	991	1,037	964	990	264,300	990
2020-03-11	1,077	1,099	1,015	1,021	183,600	1,021
2020-03-10	976	1,075	931	1,072	276,400	1,072
2020-03-09	1,102	1,118	1,008	1,012	317,800	1,012
2020-03-06	1,167	1,180	1,145	1,155	192,700	1,155
2020-03-05	1,200	1,213	1,173	1,194	191,200	1,194
2020-03-04	1,155	1,195	1,154	1,178	145,200	1,178
2020-03-03	1,230	1,257	1,172	1,173	221,600	1,173
2020-03-02	1,142	1,243	1,137	1,200	323,500	1,200
2020-02-28	1,182	1,200	1,130	1,149	744,900	1,149
2020-02-27	1,340	1,340	1,236	1,242	564,000	1,242
2020-02-26	1,389	1,396	1,331	1,340	396,500	1,340
2020-02-25	1,391	1,429	1,386	1,397	290,300	1,397
2020-02-21	1,504	1,525	1,480	1,481	216,600	1,481
2020-02-20	1,532	1,542	1,489	1,518	303,500	1,518
2020-02-19	1,520	1,546	1,495	1,543	199,200	1,543
2020-02-18	1,562	1,566	1,486	1,519	401,100	1,519
2020-02-17	1,543	1,599	1,528	1,572	303,700	1,572
2020-02-14	1,587	1,620	1,526	1,567	338,700	1,567
2020-02-13	1,581	1,590	1,503	1,554	497,100	1,554
2020-02-12	1,649	1,659	1,582	1,602	752,100	1,602
2020-02-10	1,632	1,700	1,586	1,668	1,804,800	1,668
2020-02-07	1,574	1,700	1,508	1,616	5,034,700	1,616
2020-02-06	1,437	1,445	1,399	1,400	142,500	1,400
2020-02-05	1,408	1,436	1,381	1,436	256,900	1,436
2020-02-04	1,460	1,467	1,368	1,378	512,000	1,378
2020-02-03	1,565	1,593	1,456	1,496	1,331,000	1,496
2020-01-31	1,336	1,366	1,336	1,366	83,000	1,366
2020-01-30	1,378	1,393	1,323	1,336	157,000	1,336
2020-01-29	1,380	1,393	1,359	1,378	96,500	1,378
2020-01-28	1,341	1,370	1,324	1,370	99,800	1,370
2020-01-27	1,373	1,373	1,344	1,353	138,700	1,353
2020-01-24	1,407	1,411	1,382	1,383	152,600	1,383
2020-01-23	1,430	1,432	1,406	1,406	125,300	1,406
2020-01-22	1,436	1,450	1,434	1,434	47,600	1,434
2020-01-21	1,445	1,459	1,435	1,446	56,000	1,446
2020-01-20	1,473	1,475	1,445	1,445	84,800	1,445
2020-01-17	1,435	1,486	1,431	1,477	300,400	1,477
2020-01-16	1,455	1,455	1,428	1,445	95,500	1,445
2020-01-15	1,433	1,460	1,421	1,445	125,700	1,445
2020-01-14	1,410	1,433	1,403	1,427	120,900	1,427
2020-01-10	1,422	1,426	1,395	1,404	117,500	1,404
2020-01-09	1,403	1,427	1,391	1,418	167,000	1,418
2020-01-08	1,450	1,450	1,371	1,397	295,500	1,397
2020-01-07	1,434	1,457	1,424	1,452	160,900	1,452
2020-01-06	1,479	1,479	1,426	1,433	251,400	1,433

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 [2020年度]

2372 (株)アイロムグループの時系列データ [2020年度]