3690 (株)イルグルムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,001	2,120	2,001	2,105	65,700	2,105
2016-12-29	2,001	2,054	1,983	2,041	34,700	2,041
2016-12-28	2,001	2,029	2,000	2,011	25,500	2,011
2016-12-27	2,002	2,018	1,967	1,992	34,200	1,992
2016-12-26	1,999	2,010	1,959	1,993	49,600	1,993
2016-12-22	1,970	1,979	1,945	1,946	32,700	1,946
2016-12-21	1,964	2,009	1,964	1,979	16,300	1,979
2016-12-20	1,983	2,038	1,978	2,005	23,500	2,005
2016-12-19	2,000	2,005	1,950	2,000	26,900	2,000
2016-12-16	2,046	2,054	2,005	2,007	38,200	2,007
2016-12-15	2,095	2,099	2,062	2,083	20,100	2,083
2016-12-14	2,111	2,137	2,063	2,093	36,900	2,093
2016-12-13	2,041	2,110	2,030	2,110	52,900	2,110
2016-12-12	2,043	2,074	2,007	2,055	36,800	2,055
2016-12-09	1,952	2,030	1,946	2,026	23,700	2,026
2016-12-08	1,951	1,971	1,950	1,952	13,300	1,952
2016-12-07	1,990	1,997	1,960	1,961	15,300	1,961
2016-12-06	2,000	2,004	1,967	1,980	15,000	1,980
2016-12-05	1,940	2,030	1,940	1,995	20,300	1,995
2016-12-02	1,980	1,990	1,950	1,958	25,500	1,958
2016-12-01	2,011	2,040	1,984	1,985	50,200	1,985
2016-11-30	2,020	2,042	2,008	2,013	17,700	2,013
2016-11-29	2,029	2,037	2,005	2,020	18,600	2,020
2016-11-28	2,003	2,037	1,986	2,032	25,100	2,032
2016-11-25	2,052	2,058	2,000	2,009	35,900	2,009
2016-11-24	2,072	2,099	2,051	2,052	40,800	2,052
2016-11-22	2,126	2,150	2,067	2,104	71,800	2,104
2016-11-21	2,201	2,240	2,126	2,168	77,000	2,168
2016-11-18	2,290	2,300	2,160	2,186	241,400	2,186
2016-11-17	2,050	2,080	2,012	2,032	44,700	2,032
2016-11-16	1,946	2,063	1,937	2,050	66,400	2,050
2016-11-15	1,979	1,980	1,915	1,944	32,600	1,944
2016-11-14	1,979	2,039	1,953	1,979	61,000	1,979
2016-11-11	1,998	1,998	1,854	1,952	97,700	1,952
2016-11-10	1,832	2,000	1,828	1,999	103,900	1,999
2016-11-09	1,881	1,917	1,631	1,806	111,000	1,806
2016-11-08	1,959	1,968	1,919	1,919	38,100	1,919
2016-11-07	1,999	2,006	1,950	1,973	26,000	1,973
2016-11-04	1,951	1,977	1,900	1,947	60,000	1,947
2016-11-02	2,062	2,062	1,950	1,990	61,500	1,990
2016-11-01	2,140	2,144	2,053	2,103	48,200	2,103
2016-10-31	2,150	2,198	2,142	2,145	34,800	2,145
2016-10-28	2,193	2,193	2,130	2,148	36,800	2,148
2016-10-27	2,175	2,175	2,124	2,143	37,100	2,143
2016-10-26	2,202	2,215	2,160	2,178	54,800	2,178
2016-10-25	2,345	2,349	2,120	2,201	118,900	2,201
2016-10-24	2,333	2,388	2,268	2,310	59,700	2,310
2016-10-21	2,530	2,535	2,307	2,322	109,900	2,322
2016-10-20	2,598	2,598	2,450	2,492	148,600	2,492
2016-10-19	2,402	2,568	2,402	2,542	280,100	2,542
2016-10-17	2,200	2,280	2,200	2,280	95,500	2,280
2016-10-13	2,260	2,270	2,160	2,184	96,500	2,184
2016-10-12	2,120	2,278	2,060	2,218	220,700	2,218
2016-10-11	2,142	2,178	2,044	2,046	55,900	2,046
2016-10-07	2,149	2,181	2,111	2,132	60,400	2,132
2016-10-06	2,164	2,165	2,085	2,105	52,700	2,105
2016-10-05	2,050	2,150	2,041	2,150	77,100	2,150
2016-10-04	2,038	2,047	2,018	2,024	17,400	2,024
2016-10-03	2,005	2,073	2,005	2,060	29,700	2,060
2016-09-30	2,060	2,060	2,001	2,001	30,400	2,001
2016-09-29	2,079	2,079	2,021	2,063	17,800	2,063
2016-09-28	2,078	2,098	2,032	2,041	35,800	2,041
2016-09-27	2,010	2,089	1,955	2,078	39,800	2,078
2016-09-26	1,950	2,089	1,941	2,059	74,800	2,059
2016-09-23	1,875	1,968	1,875	1,955	34,200	1,955
2016-09-21	1,911	1,932	1,842	1,909	40,500	1,909
2016-09-20	1,940	1,999	1,920	1,930	28,300	1,930
2016-09-16	1,928	1,969	1,914	1,955	15,700	1,955
2016-09-15	1,947	1,960	1,910	1,921	20,700	1,921
2016-09-14	2,020	2,060	1,949	1,956	74,400	1,956
2016-09-13	1,949	2,020	1,930	1,980	37,200	1,980
2016-09-12	1,965	2,035	1,911	1,920	59,900	1,920
2016-09-09	2,038	2,048	1,935	1,965	74,700	1,965
2016-09-08	1,861	2,040	1,860	2,010	163,600	2,010
2016-09-07	1,828	1,863	1,810	1,836	20,600	1,836
2016-09-06	1,841	1,855	1,811	1,842	23,800	1,842
2016-09-05	1,833	1,858	1,803	1,841	25,800	1,841
2016-09-02	1,808	1,827	1,801	1,814	16,900	1,814
2016-09-01	1,824	1,828	1,781	1,809	23,900	1,809
2016-08-31	1,774	1,808	1,756	1,793	70,800	1,793
2016-08-30	1,971	1,996	1,717	1,741	143,700	1,741
2016-08-29	1,998	1,998	1,955	1,970	21,800	1,970
2016-08-26	2,034	2,034	1,950	1,970	29,400	1,970
2016-08-25	2,060	2,118	2,026	2,034	20,500	2,034
2016-08-24	2,075	2,090	2,015	2,054	15,200	2,054
2016-08-23	2,099	2,150	2,061	2,072	38,700	2,072
2016-08-22	2,046	2,096	2,030	2,092	57,500	2,092
2016-08-19	2,003	2,032	1,982	2,002	15,800	2,002
2016-08-18	2,033	2,033	2,000	2,001	14,500	2,001
2016-08-17	2,055	2,065	2,020	2,033	30,000	2,033
2016-08-16	2,040	2,124	2,039	2,087	30,300	2,087
2016-08-15	2,070	2,089	2,018	2,039	18,300	2,039
2016-08-12	2,060	2,122	1,970	2,099	47,700	2,099
2016-08-10	2,036	2,070	1,962	1,980	30,300	1,980
2016-08-09	1,923	2,027	1,918	1,996	32,300	1,996
2016-08-08	2,016	2,037	1,913	1,923	52,300	1,923
2016-08-05	2,072	2,079	2,008	2,010	22,700	2,010
2016-08-04	2,094	2,140	2,062	2,072	21,600	2,072
2016-08-03	2,162	2,185	2,083	2,084	52,300	2,084
2016-08-02	2,145	2,293	2,118	2,250	64,300	2,250
2016-08-01	2,121	2,146	2,040	2,101	32,100	2,101
2016-07-29	2,040	2,140	1,961	2,121	49,900	2,121
2016-07-28	2,186	2,188	2,084	2,086	22,800	2,086
2016-07-27	2,100	2,214	2,091	2,136	63,700	2,136
2016-07-26	2,200	2,262	2,112	2,115	47,000	2,115
2016-07-25	2,190	2,265	2,170	2,240	27,400	2,240
2016-07-22	2,239	2,269	2,153	2,196	54,700	2,196
2016-07-21	2,269	2,313	2,221	2,241	26,800	2,241
2016-07-20	2,290	2,294	2,257	2,261	25,400	2,261
2016-07-19	2,330	2,379	2,230	2,259	74,500	2,259
2016-07-15	2,440	2,462	2,303	2,306	117,900	2,306
2016-07-14	2,470	2,585	2,439	2,462	62,600	2,462
2016-07-13	2,650	2,670	2,480	2,503	62,800	2,503
2016-07-12	2,700	2,715	2,555	2,610	64,900	2,610
2016-07-11	2,550	2,595	2,500	2,510	61,700	2,510
2016-07-08	2,592	2,667	2,433	2,475	119,400	2,475
2016-07-07	2,940	2,945	2,655	2,668	112,500	2,668
2016-07-06	2,900	2,901	2,710	2,872	131,200	2,872
2016-07-05	2,940	3,120	2,828	2,980	681,300	2,980
2016-07-04	2,615	2,915	2,615	2,915	614,000	2,915
2016-07-01	2,477	2,477	2,400	2,415	44,700	2,415
2016-06-30	2,442	2,567	2,358	2,377	166,500	2,377
2016-06-29	2,280	2,635	2,268	2,453	202,500	2,453
2016-06-28	2,142	2,234	2,055	2,205	63,800	2,205
2016-06-27	2,144	2,259	2,143	2,183	103,800	2,183
2016-06-24	2,340	2,599	1,812	2,041	277,300	2,041
2016-06-23	2,263	2,357	2,150	2,312	57,900	2,312
2016-06-22	2,346	2,380	2,278	2,278	48,700	2,278
2016-06-21	2,397	2,485	2,331	2,370	71,200	2,370
2016-06-20	2,339	2,535	2,300	2,410	96,500	2,410
2016-06-17	2,388	2,388	2,215	2,265	73,800	2,265
2016-06-16	2,450	2,485	2,220	2,270	139,300	2,270
2016-06-15	2,378	2,560	2,313	2,515	178,200	2,515
2016-06-14	2,870	2,870	2,457	2,478	230,500	2,478
2016-06-13	2,985	3,010	2,810	2,943	178,200	2,943
2016-06-10	3,065	3,065	3,000	3,015	101,000	3,015
2016-06-09	2,959	3,080	2,953	2,967	143,700	2,967
2016-06-08	3,090	3,105	2,981	3,010	137,800	3,010
2016-06-07	3,195	3,195	3,045	3,050	221,500	3,050
2016-06-06	2,841	3,150	2,822	3,130	349,600	3,130
2016-06-03	2,940	3,030	2,915	2,941	92,100	2,941
2016-06-02	3,010	3,090	2,902	2,957	206,300	2,957
2016-06-01	3,020	3,190	3,000	3,080	443,100	3,080
2016-05-31	3,010	3,120	2,910	2,980	384,400	2,980
2016-05-30	2,830	3,025	2,771	2,969	391,900	2,969
2016-05-27	2,745	2,783	2,668	2,668	145,100	2,668
2016-05-26	2,921	2,997	2,721	2,795	265,200	2,795
2016-05-25	2,886	3,080	2,828	2,930	569,500	2,930
2016-05-24	2,915	3,015	2,831	2,850	283,400	2,850
2016-05-23	2,785	3,130	2,752	2,962	1,078,700	2,962
2016-05-20	2,622	2,798	2,573	2,725	329,000	2,725
2016-05-19	2,750	2,825	2,615	2,708	285,100	2,708
2016-05-18	3,065	3,160	2,551	2,700	720,500	2,700
2016-05-17	3,060	3,195	2,927	3,095	776,100	3,095
2016-05-16	3,270	3,500	3,130	3,130	938,100	3,130
2016-05-13	3,830	3,830	3,830	3,830	19,500	3,830
2016-05-12	4,630	5,040	4,365	4,530	1,423,000	4,530
2016-05-11	4,550	4,915	4,390	4,620	1,380,000	4,620
2016-05-10	4,580	5,260	4,340	4,695	5,010,900	4,695
2016-05-09	3,875	4,700	3,840	4,700	3,210,700	4,700
2016-05-06	3,550	4,085	3,520	4,000	2,993,200	4,000
2016-05-02	2,980	3,460	2,950	3,385	1,179,800	3,385
2016-04-28	3,250	3,255	2,855	3,095	763,800	3,095
2016-04-27	3,250	3,290	2,980	3,080	919,300	3,080
2016-04-26	3,250	3,510	2,807	3,325	3,889,300	3,325
2016-04-25	2,755	3,115	2,697	3,115	1,519,600	3,115
2016-04-22	2,666	2,667	2,532	2,615	196,600	2,615
2016-04-21	2,665	2,740	2,620	2,680	517,100	2,680
2016-04-20	2,399	2,680	2,335	2,555	701,300	2,555
2016-04-19	2,305	2,335	2,254	2,294	71,500	2,294
2016-04-18	2,261	2,320	2,244	2,268	72,200	2,268
2016-04-15	2,314	2,430	2,301	2,345	147,300	2,345
2016-04-14	2,402	2,412	2,211	2,285	120,900	2,285
2016-04-13	2,400	2,439	2,351	2,351	138,100	2,351
2016-04-12	2,330	2,480	2,255	2,339	328,900	2,339
2016-04-11	2,108	2,305	2,091	2,290	127,300	2,290
2016-04-08	2,083	2,176	2,066	2,158	87,400	2,158
2016-04-07	2,185	2,313	2,160	2,171	78,300	2,171
2016-04-06	2,108	2,230	2,100	2,185	56,500	2,185
2016-04-05	2,320	2,440	2,095	2,158	187,500	2,158
2016-04-04	2,199	2,295	2,155	2,295	83,700	2,295
2016-04-01	2,370	2,370	2,138	2,244	179,300	2,244
2016-03-31	2,440	2,494	2,364	2,364	154,400	2,364
2016-03-30	2,250	2,469	2,250	2,412	246,900	2,412
2016-03-29	2,205	2,299	2,201	2,252	85,700	2,252
2016-03-28	2,326	2,335	2,200	2,250	187,500	2,250
2016-03-25	2,371	2,495	2,325	2,361	212,300	2,361
2016-03-24	2,280	2,498	2,275	2,385	359,900	2,385
2016-03-23	2,396	2,396	2,211	2,338	308,900	2,338
2016-03-22	2,380	2,475	2,320	2,346	688,400	2,346
2016-03-18	2,148	2,343	2,117	2,295	1,008,000	2,295
2016-03-17	2,050	2,207	1,990	2,015	797,600	2,015
2016-03-16	1,905	1,986	1,881	1,986	134,300	1,986
2016-03-15	1,922	1,940	1,856	1,880	74,400	1,880
2016-03-14	1,918	2,039	1,880	1,899	332,800	1,899
2016-03-11	1,780	1,845	1,761	1,822	65,300	1,822
2016-03-10	1,795	1,844	1,766	1,795	48,000	1,795
2016-03-09	1,740	1,794	1,717	1,794	46,600	1,794
2016-03-08	1,816	1,840	1,721	1,780	98,800	1,780
2016-03-07	1,999	1,999	1,820	1,834	121,800	1,834
2016-03-04	1,911	2,048	1,880	1,940	261,600	1,940
2016-03-03	1,940	1,998	1,902	1,945	209,800	1,945
2016-03-02	1,831	2,010	1,800	1,860	634,600	1,860
2016-03-01	1,638	1,825	1,610	1,815	162,200	1,815
2016-02-29	1,769	1,786	1,638	1,650	101,700	1,650
2016-02-26	1,808	1,844	1,680	1,692	169,600	1,692
2016-02-25	1,810	1,988	1,741	1,809	623,700	1,809
2016-02-24	1,550	1,879	1,512	1,844	734,200	1,844
2016-02-23	1,570	1,572	1,459	1,507	101,000	1,507
2016-02-22	1,431	1,537	1,410	1,500	78,400	1,500
2016-02-19	1,435	1,440	1,383	1,430	47,100	1,430
2016-02-18	1,529	1,545	1,464	1,465	82,900	1,465
2016-02-17	1,445	1,585	1,423	1,479	118,800	1,479
2016-02-16	1,529	1,598	1,484	1,515	149,300	1,515
2016-02-15	1,469	1,469	1,312	1,382	178,800	1,382
2016-02-12	1,349	1,400	1,229	1,229	280,100	1,229
2016-02-10	1,671	1,699	1,488	1,629	130,400	1,629
2016-02-09	1,624	1,700	1,603	1,630	105,600	1,630
2016-02-08	1,678	1,850	1,600	1,784	139,100	1,784
2016-02-05	1,715	1,720	1,575	1,662	127,100	1,662
2016-02-04	1,832	1,860	1,704	1,721	112,300	1,721
2016-02-03	1,899	1,973	1,820	1,832	113,100	1,832
2016-02-02	1,980	2,005	1,890	1,899	158,700	1,899
2016-02-01	2,023	2,070	1,950	2,007	190,100	2,007
2016-01-29	2,172	2,227	1,950	2,001	287,700	2,001
2016-01-28	2,237	2,282	2,111	2,171	540,400	2,171
2016-01-27	2,050	2,245	1,991	2,160	648,900	2,160
2016-01-26	1,850	2,212	1,822	1,964	863,600	1,964
2016-01-25	1,800	1,914	1,760	1,853	209,800	1,853
2016-01-22	1,990	1,990	1,771	1,853	320,900	1,853
2016-01-21	1,800	2,101	1,767	1,815	894,400	1,815
2016-01-20	1,797	2,098	1,701	1,701	576,700	1,701
2016-01-19	1,821	1,850	1,720	1,803	145,500	1,803
2016-01-18	1,786	1,919	1,710	1,803	256,300	1,803
2016-01-15	2,100	2,172	1,812	1,901	432,700	1,901
2016-01-14	2,121	2,121	1,850	1,988	428,200	1,988
2016-01-13	2,599	2,645	2,110	2,185	632,900	2,185
2016-01-12	2,381	2,717	2,247	2,482	1,181,900	2,482
2016-01-08	2,308	2,470	2,193	2,431	1,173,900	2,431
2016-01-07	2,350	2,447	2,214	2,258	833,500	2,258
2016-01-06	2,700	2,828	2,450	2,450	1,588,100	2,450
2016-01-05	2,698	3,025	2,410	2,950	2,781,500	2,950
2016-01-04	2,610	2,780	2,430	2,762	2,513,300	2,762

分割・併合履歴： [2015-05-27]1株→2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

3690 (株)イルグルム の時系列データ [2016年度]

3690 (株)イルグルムの時系列データ [2016年度]