3917 (株)アイリッジ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,890 | 5,240 | 4,845 | 5,080 | 384,400 | 2,540 |
| 2015-12-29 | 4,600 | 4,970 | 4,440 | 4,775 | 270,600 | 2,387.50 |
| 2015-12-28 | 4,300 | 4,840 | 4,220 | 4,715 | 300,000 | 2,357.50 |
| 2015-12-25 | 4,500 | 4,530 | 4,120 | 4,175 | 161,200 | 2,087.50 |
| 2015-12-24 | 4,845 | 4,935 | 4,405 | 4,475 | 213,300 | 2,237.50 |
| 2015-12-22 | 5,500 | 5,560 | 4,820 | 4,865 | 362,800 | 2,432.50 |
| 2015-12-21 | 5,650 | 5,800 | 4,655 | 5,400 | 1,118,300 | 2,700 |
| 2015-12-18 | 5,120 | 5,120 | 5,090 | 5,120 | 167,100 | 2,560 |
| 2015-12-17 | 3,830 | 4,415 | 3,720 | 4,415 | 178,000 | 2,207.50 |
| 2015-12-16 | 3,725 | 3,925 | 3,520 | 3,715 | 122,000 | 1,857.50 |
| 2015-12-15 | 3,950 | 3,995 | 3,445 | 3,445 | 85,400 | 1,722.50 |
| 2015-12-14 | 3,755 | 4,060 | 3,730 | 3,865 | 105,400 | 1,932.50 |
| 2015-12-11 | 4,400 | 4,425 | 4,020 | 4,035 | 70,700 | 2,017.50 |
| 2015-12-10 | 4,700 | 4,700 | 4,420 | 4,450 | 49,900 | 2,225 |
| 2015-12-09 | 4,625 | 4,760 | 4,620 | 4,720 | 42,300 | 2,360 |
| 2015-12-08 | 4,545 | 4,750 | 4,490 | 4,695 | 62,100 | 2,347.50 |
| 2015-12-07 | 4,370 | 4,655 | 4,340 | 4,535 | 43,200 | 2,267.50 |
| 2015-12-04 | 4,450 | 4,460 | 4,305 | 4,305 | 26,900 | 2,152.50 |
| 2015-12-03 | 4,475 | 4,640 | 4,430 | 4,450 | 30,400 | 2,225 |
| 2015-12-02 | 4,605 | 4,775 | 4,540 | 4,545 | 34,000 | 2,272.50 |
| 2015-12-01 | 4,530 | 4,705 | 4,450 | 4,660 | 49,700 | 2,330 |
| 2015-11-30 | 4,560 | 4,635 | 4,535 | 4,535 | 31,100 | 2,267.50 |
| 2015-11-27 | 4,810 | 4,810 | 4,635 | 4,665 | 32,900 | 2,332.50 |
| 2015-11-26 | 4,675 | 4,950 | 4,675 | 4,815 | 71,600 | 2,407.50 |
| 2015-11-25 | 4,825 | 4,875 | 4,620 | 4,655 | 77,400 | 2,327.50 |
| 2015-11-24 | 4,910 | 4,940 | 4,800 | 4,880 | 48,200 | 2,440 |
| 2015-11-20 | 5,050 | 5,050 | 4,830 | 4,855 | 78,600 | 2,427.50 |
| 2015-11-19 | 5,210 | 5,300 | 5,080 | 5,080 | 70,200 | 2,540 |
| 2015-11-18 | 5,330 | 5,470 | 5,190 | 5,230 | 121,300 | 2,615 |
| 2015-11-17 | 5,270 | 5,520 | 5,070 | 5,230 | 121,400 | 2,615 |
| 2015-11-16 | 5,310 | 5,330 | 5,040 | 5,070 | 79,600 | 2,535 |
| 2015-11-13 | 5,500 | 5,620 | 5,470 | 5,510 | 44,300 | 2,755 |
| 2015-11-12 | 5,440 | 5,700 | 5,420 | 5,600 | 56,800 | 2,800 |
| 2015-11-11 | 5,610 | 5,770 | 5,410 | 5,530 | 111,700 | 2,765 |
| 2015-11-10 | 5,300 | 5,690 | 5,290 | 5,660 | 134,400 | 2,830 |
| 2015-11-09 | 5,180 | 5,550 | 5,110 | 5,390 | 100,000 | 2,695 |
| 2015-11-06 | 5,010 | 5,150 | 4,890 | 5,100 | 67,000 | 2,550 |
| 2015-11-05 | 5,260 | 5,260 | 4,990 | 5,030 | 82,200 | 2,515 |
| 2015-11-04 | 5,250 | 5,730 | 5,210 | 5,330 | 156,000 | 2,665 |
| 2015-11-02 | 5,040 | 5,490 | 4,820 | 5,250 | 167,200 | 2,625 |
| 2015-10-30 | 5,200 | 5,280 | 4,695 | 4,965 | 125,500 | 2,482.50 |
| 2015-10-29 | 5,250 | 5,430 | 5,130 | 5,200 | 122,700 | 2,600 |
| 2015-10-28 | 5,450 | 5,720 | 5,040 | 5,120 | 194,200 | 2,560 |
| 2015-10-27 | 5,590 | 5,870 | 5,380 | 5,520 | 322,800 | 2,760 |
| 2015-10-26 | 5,900 | 6,240 | 5,770 | 5,790 | 1,117,400 | 2,895 |
| 2015-10-23 | 5,350 | 5,750 | 5,160 | 5,640 | 771,700 | 2,820 |
| 2015-10-22 | 5,160 | 5,430 | 4,980 | 5,250 | 487,000 | 2,625 |
| 2015-10-21 | 5,360 | 5,940 | 4,900 | 4,950 | 1,137,000 | 2,475 |
| 2015-10-20 | 4,600 | 5,160 | 4,510 | 5,160 | 620,900 | 2,580 |
| 2015-10-19 | 4,825 | 4,835 | 4,410 | 4,460 | 156,000 | 2,230 |
| 2015-10-16 | 5,080 | 5,100 | 4,630 | 4,650 | 448,200 | 2,325 |
| 2015-10-15 | 5,170 | 5,590 | 4,905 | 5,210 | 1,252,500 | 2,605 |
| 2015-10-14 | 5,240 | 5,360 | 4,635 | 4,950 | 1,082,100 | 2,475 |
| 2015-10-13 | 4,395 | 5,040 | 4,355 | 5,040 | 1,591,000 | 2,520 |
| 2015-10-09 | 3,700 | 4,340 | 3,700 | 4,340 | 496,700 | 2,170 |
| 2015-10-08 | 3,575 | 3,805 | 3,560 | 3,640 | 66,900 | 1,820 |
| 2015-10-07 | 3,655 | 3,660 | 3,420 | 3,505 | 66,800 | 1,752.50 |
| 2015-10-06 | 3,885 | 4,015 | 3,665 | 3,680 | 116,400 | 1,840 |
| 2015-10-05 | 3,875 | 4,095 | 3,780 | 3,955 | 180,700 | 1,977.50 |
| 2015-10-02 | 3,660 | 3,870 | 3,540 | 3,770 | 218,800 | 1,885 |
| 2015-10-01 | 3,150 | 3,785 | 3,105 | 3,785 | 289,300 | 1,892.50 |
| 2015-09-30 | 3,090 | 3,110 | 2,951 | 3,085 | 25,200 | 1,542.50 |
| 2015-09-29 | 3,055 | 3,120 | 3,030 | 3,060 | 17,100 | 1,530 |
| 2015-09-28 | 3,075 | 3,195 | 3,060 | 3,145 | 14,200 | 1,572.50 |
| 2015-09-25 | 3,095 | 3,185 | 3,005 | 3,110 | 27,300 | 1,555 |
| 2015-09-24 | 3,200 | 3,205 | 3,150 | 3,160 | 20,400 | 1,580 |
| 2015-09-18 | 3,450 | 3,630 | 3,300 | 3,310 | 64,600 | 1,655 |
| 2015-09-17 | 3,150 | 3,570 | 3,125 | 3,490 | 54,400 | 1,745 |
| 2015-09-16 | 3,305 | 3,335 | 3,100 | 3,150 | 32,900 | 1,575 |
| 2015-09-15 | 3,300 | 3,345 | 3,190 | 3,240 | 35,100 | 1,620 |
| 2015-09-14 | 3,800 | 3,810 | 3,300 | 3,325 | 105,500 | 1,662.50 |
| 2015-09-11 | 3,740 | 3,830 | 3,580 | 3,580 | 60,200 | 1,790 |
| 2015-09-10 | 3,470 | 3,700 | 3,360 | 3,670 | 34,900 | 1,835 |
| 2015-09-09 | 3,675 | 3,720 | 3,505 | 3,610 | 57,200 | 1,805 |
| 2015-09-08 | 3,540 | 3,650 | 3,250 | 3,465 | 60,100 | 1,732.50 |
| 2015-09-07 | 3,300 | 3,430 | 3,090 | 3,330 | 45,200 | 1,665 |
| 2015-09-04 | 3,700 | 3,700 | 3,180 | 3,470 | 96,700 | 1,735 |
| 2015-09-03 | 4,290 | 4,470 | 3,660 | 3,765 | 172,700 | 1,882.50 |
| 2015-09-02 | 3,905 | 4,295 | 3,905 | 4,140 | 238,600 | 2,070 |
| 2015-09-01 | 3,930 | 4,435 | 3,740 | 3,870 | 434,200 | 1,935 |
| 2015-08-31 | 3,340 | 3,970 | 3,250 | 3,970 | 131,300 | 1,985 |
| 2015-08-28 | 3,330 | 3,395 | 3,245 | 3,270 | 61,900 | 1,635 |
| 2015-08-27 | 3,350 | 3,480 | 3,225 | 3,265 | 80,200 | 1,632.50 |
| 2015-08-26 | 3,210 | 3,330 | 3,055 | 3,325 | 55,800 | 1,662.50 |
| 2015-08-25 | 3,110 | 3,385 | 2,765 | 3,000 | 132,800 | 1,500 |
| 2015-08-24 | 3,630 | 3,655 | 3,070 | 3,080 | 130,400 | 1,540 |
| 2015-08-21 | 3,910 | 4,100 | 3,740 | 3,770 | 96,500 | 1,885 |
| 2015-08-20 | 4,165 | 4,385 | 4,075 | 4,160 | 64,100 | 2,080 |
| 2015-08-19 | 4,500 | 4,555 | 4,275 | 4,305 | 71,500 | 2,152.50 |
| 2015-08-18 | 4,400 | 4,720 | 4,355 | 4,595 | 136,800 | 2,297.50 |
| 2015-08-17 | 4,015 | 4,420 | 3,980 | 4,340 | 101,300 | 2,170 |
| 2015-08-14 | 4,535 | 4,535 | 4,100 | 4,215 | 105,200 | 2,107.50 |
| 2015-08-13 | 4,700 | 4,800 | 4,510 | 4,605 | 110,700 | 2,302.50 |
| 2015-08-12 | 4,645 | 4,990 | 4,605 | 4,910 | 110,200 | 2,455 |
| 2015-08-11 | 4,760 | 5,050 | 4,580 | 4,645 | 113,600 | 2,322.50 |
| 2015-08-10 | 4,805 | 4,895 | 4,720 | 4,800 | 116,500 | 2,400 |
| 2015-08-07 | 5,410 | 5,470 | 5,180 | 5,180 | 86,800 | 2,590 |
| 2015-08-06 | 5,740 | 5,870 | 5,520 | 5,540 | 115,900 | 2,770 |
| 2015-08-05 | 5,630 | 5,810 | 5,360 | 5,690 | 121,000 | 2,845 |
| 2015-08-04 | 6,080 | 6,210 | 5,530 | 5,610 | 185,700 | 2,805 |
| 2015-08-03 | 6,180 | 6,570 | 6,090 | 6,120 | 511,800 | 3,060 |
| 2015-07-31 | 5,620 | 6,000 | 5,260 | 5,900 | 215,600 | 2,950 |
| 2015-07-30 | 5,750 | 5,830 | 5,470 | 5,520 | 143,800 | 2,760 |
| 2015-07-29 | 6,200 | 6,290 | 5,850 | 5,850 | 108,000 | 2,925 |
| 2015-07-28 | 5,720 | 6,330 | 5,660 | 6,130 | 246,800 | 3,065 |
| 2015-07-27 | 6,170 | 6,430 | 5,920 | 6,010 | 277,300 | 3,005 |
| 2015-07-24 | 7,300 | 7,580 | 6,430 | 6,570 | 770,100 | 3,285 |
| 2015-07-23 | 7,170 | 7,660 | 6,800 | 7,300 | 1,576,000 | 3,650 |
| 2015-07-22 | 6,600 | 7,830 | 6,380 | 6,820 | 2,291,600 | 3,410 |
| 2015-07-21 | 6,350 | 7,350 | 5,710 | 7,350 | 1,168,900 | 3,675 |
分割・併合履歴 ： [2017-04-26]1株→2株