3690 (株)イルグルム 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 | 3,335 | 3,440 | 3,290 | 3,310 | 23,800 | 1,655 |
| 2014-12-29 | 3,490 | 3,490 | 3,335 | 3,390 | 17,900 | 1,695 |
| 2014-12-26 | 3,250 | 3,485 | 3,200 | 3,475 | 40,900 | 1,737.50 |
| 2014-12-25 | 3,320 | 3,340 | 3,230 | 3,270 | 47,700 | 1,635 |
| 2014-12-24 | 3,595 | 3,605 | 3,330 | 3,380 | 47,900 | 1,690 |
| 2014-12-22 | 3,585 | 3,690 | 3,555 | 3,575 | 23,900 | 1,787.50 |
| 2014-12-19 | 3,620 | 3,650 | 3,530 | 3,580 | 28,600 | 1,790 |
| 2014-12-18 | 3,535 | 3,625 | 3,480 | 3,570 | 38,900 | 1,785 |
| 2014-12-17 | 3,785 | 3,800 | 3,465 | 3,465 | 43,000 | 1,732.50 |
| 2014-12-16 | 3,580 | 3,750 | 3,580 | 3,720 | 45,600 | 1,860 |
| 2014-12-15 | 3,530 | 3,790 | 3,500 | 3,585 | 62,500 | 1,792.50 |
| 2014-12-12 | 3,690 | 3,705 | 3,505 | 3,555 | 30,800 | 1,777.50 |
| 2014-12-11 | 3,325 | 3,700 | 3,325 | 3,685 | 55,100 | 1,842.50 |
| 2014-12-10 | 3,370 | 3,510 | 3,335 | 3,430 | 46,900 | 1,715 |
| 2014-12-09 | 3,530 | 3,650 | 3,410 | 3,435 | 41,900 | 1,717.50 |
| 2014-12-08 | 3,815 | 3,815 | 3,455 | 3,565 | 89,300 | 1,782.50 |
| 2014-12-05 | 3,890 | 3,895 | 3,785 | 3,815 | 28,500 | 1,907.50 |
| 2014-12-04 | 4,030 | 4,065 | 3,860 | 3,870 | 60,700 | 1,935 |
| 2014-12-03 | 4,125 | 4,155 | 4,020 | 4,020 | 47,000 | 2,010 |
| 2014-12-02 | 4,185 | 4,210 | 4,115 | 4,120 | 43,300 | 2,060 |
| 2014-12-01 | 4,305 | 4,370 | 4,235 | 4,255 | 92,600 | 2,127.50 |
| 2014-11-28 | 4,050 | 4,275 | 4,000 | 4,205 | 93,400 | 2,102.50 |
| 2014-11-27 | 4,150 | 4,185 | 4,030 | 4,050 | 81,900 | 2,025 |
| 2014-11-26 | 4,265 | 4,350 | 4,190 | 4,215 | 111,500 | 2,107.50 |
| 2014-11-25 | 4,100 | 4,445 | 4,030 | 4,375 | 308,800 | 2,187.50 |
| 2014-11-21 | 4,085 | 4,210 | 3,905 | 4,030 | 175,500 | 2,015 |
| 2014-11-20 | 4,210 | 4,255 | 3,885 | 3,945 | 211,400 | 1,972.50 |
| 2014-11-19 | 4,610 | 4,655 | 4,150 | 4,195 | 237,700 | 2,097.50 |
| 2014-11-18 | 4,570 | 4,745 | 4,430 | 4,545 | 356,200 | 2,272.50 |
| 2014-11-17 | 4,470 | 4,525 | 4,195 | 4,400 | 519,100 | 2,200 |
| 2014-11-14 | 5,590 | 5,770 | 4,645 | 4,750 | 1,464,100 | 2,375 |
| 2014-11-13 | 5,200 | 5,680 | 4,635 | 5,290 | 3,848,700 | 2,645 |
| 2014-11-12 | 4,840 | 4,980 | 4,740 | 4,980 | 280,800 | 2,490 |
| 2014-11-11 | 4,000 | 4,280 | 3,940 | 4,280 | 189,700 | 2,140 |
| 2014-11-10 | 3,760 | 3,810 | 3,535 | 3,580 | 209,100 | 1,790 |
| 2014-11-07 | 3,360 | 3,950 | 3,350 | 3,900 | 657,300 | 1,950 |
| 2014-11-06 | 3,400 | 3,605 | 3,290 | 3,290 | 200,100 | 1,645 |
| 2014-11-05 | 3,270 | 3,485 | 3,200 | 3,460 | 144,100 | 1,730 |
| 2014-11-04 | 3,200 | 3,250 | 3,100 | 3,175 | 54,800 | 1,587.50 |
| 2014-10-31 | 3,395 | 3,395 | 3,225 | 3,260 | 41,300 | 1,630 |
| 2014-10-30 | 3,345 | 3,450 | 3,270 | 3,360 | 61,400 | 1,680 |
| 2014-10-29 | 3,540 | 3,540 | 3,305 | 3,375 | 94,600 | 1,687.50 |
| 2014-10-28 | 3,300 | 3,675 | 3,300 | 3,560 | 147,100 | 1,780 |
| 2014-10-27 | 3,555 | 3,580 | 3,290 | 3,425 | 71,600 | 1,712.50 |
| 2014-10-24 | 3,860 | 3,900 | 3,605 | 3,605 | 100,300 | 1,802.50 |
| 2014-10-23 | 3,710 | 4,040 | 3,600 | 3,800 | 346,800 | 1,900 |
| 2014-10-22 | 3,690 | 4,175 | 3,600 | 3,820 | 1,077,500 | 1,910 |
| 2014-10-21 | 3,170 | 3,900 | 3,030 | 3,735 | 1,293,400 | 1,867.50 |
| 2014-10-20 | 3,245 | 3,360 | 3,135 | 3,200 | 111,100 | 1,600 |
| 2014-10-17 | 3,470 | 3,530 | 3,020 | 3,105 | 114,500 | 1,552.50 |
| 2014-10-16 | 3,360 | 3,535 | 3,360 | 3,400 | 91,000 | 1,700 |
| 2014-10-15 | 3,725 | 3,800 | 3,515 | 3,560 | 124,700 | 1,780 |
| 2014-10-14 | 4,090 | 4,090 | 3,710 | 3,745 | 244,700 | 1,872.50 |
| 2014-10-10 | 4,040 | 4,220 | 3,690 | 4,090 | 729,000 | 2,045 |
| 2014-10-09 | 4,485 | 4,885 | 3,825 | 3,900 | 2,003,800 | 1,950 |
| 2014-10-08 | 3,550 | 4,215 | 3,320 | 4,215 | 835,700 | 2,107.50 |
| 2014-10-07 | 3,790 | 3,970 | 3,515 | 3,515 | 618,200 | 1,757.50 |
| 2014-10-06 | 3,610 | 4,185 | 3,520 | 3,860 | 512,300 | 1,930 |
| 2014-10-03 | 3,575 | 3,580 | 3,425 | 3,555 | 67,300 | 1,777.50 |
| 2014-10-02 | 3,500 | 3,595 | 3,410 | 3,440 | 94,500 | 1,720 |
| 2014-10-01 | 3,710 | 4,040 | 3,665 | 3,665 | 207,400 | 1,832.50 |
| 2014-09-30 | 4,015 | 4,040 | 3,715 | 3,730 | 116,800 | 1,865 |
| 2014-09-29 | 4,315 | 4,355 | 4,005 | 4,005 | 191,800 | 2,002.50 |
| 2014-09-26 | 4,150 | 4,410 | 4,095 | 4,255 | 482,400 | 2,127.50 |
| 2014-09-25 | 3,935 | 4,640 | 3,910 | 4,205 | 1,451,900 | 2,102.50 |
| 2014-09-24 | 4,285 | 4,745 | 4,005 | 4,005 | 610,800 | 2,002.50 |
| 2014-09-22 | 5,290 | 5,330 | 4,490 | 4,565 | 1,432,600 | 2,282.50 |
| 2014-09-19 | 5,370 | 5,490 | 5,370 | 5,490 | 290,200 | 2,745 |
| 2014-09-18 | 5,000 | 5,110 | 4,210 | 4,790 | 998,000 | 2,395 |
分割・併合履歴 ： [2015-05-27]1株→2株