3917 (株)アイリッジの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,665	1,712	1,665	1,695	39,000	1,695
2017-12-28	1,680	1,685	1,662	1,663	30,200	1,663
2017-12-27	1,630	1,673	1,630	1,673	38,100	1,673
2017-12-26	1,620	1,679	1,616	1,628	87,900	1,628
2017-12-25	1,639	1,643	1,614	1,616	56,700	1,616
2017-12-22	1,631	1,645	1,618	1,643	59,400	1,643
2017-12-21	1,660	1,665	1,636	1,642	54,300	1,642
2017-12-20	1,702	1,707	1,652	1,660	72,200	1,660
2017-12-19	1,715	1,716	1,700	1,702	34,200	1,702
2017-12-18	1,743	1,752	1,698	1,710	58,700	1,710
2017-12-15	1,740	1,753	1,725	1,741	46,400	1,741
2017-12-14	1,730	1,765	1,708	1,726	48,300	1,726
2017-12-13	1,754	1,754	1,712	1,720	73,900	1,720
2017-12-12	1,777	1,787	1,745	1,748	100,600	1,748
2017-12-11	1,750	1,790	1,741	1,788	138,700	1,788
2017-12-08	1,919	1,941	1,884	1,919	41,800	1,919
2017-12-07	1,875	1,892	1,863	1,882	24,200	1,882
2017-12-06	1,873	1,893	1,865	1,866	18,000	1,866
2017-12-05	1,929	1,929	1,859	1,879	44,400	1,879
2017-12-04	1,960	1,960	1,914	1,917	34,600	1,917
2017-12-01	1,935	1,956	1,907	1,936	34,000	1,936
2017-11-30	1,986	1,988	1,927	1,932	59,700	1,932
2017-11-29	1,995	2,019	1,986	1,986	33,100	1,986
2017-11-28	1,992	2,001	1,967	1,995	28,300	1,995
2017-11-27	1,959	2,003	1,959	2,002	53,600	2,002
2017-11-24	1,958	1,966	1,955	1,955	32,300	1,955
2017-11-22	1,979	1,995	1,959	1,961	40,200	1,961
2017-11-21	1,964	1,970	1,936	1,965	25,700	1,965
2017-11-20	1,930	1,959	1,912	1,959	29,900	1,959
2017-11-17	1,864	1,920	1,860	1,920	35,600	1,920
2017-11-16	1,802	1,857	1,802	1,832	24,800	1,832
2017-11-15	1,876	1,893	1,825	1,828	77,500	1,828
2017-11-13	1,955	1,961	1,913	1,959	58,300	1,959
2017-11-10	1,922	1,952	1,914	1,952	34,300	1,952
2017-11-09	1,976	1,977	1,920	1,942	48,800	1,942
2017-11-08	1,954	1,990	1,950	1,961	23,100	1,961
2017-11-07	1,977	1,977	1,941	1,953	38,000	1,953
2017-11-06	1,999	2,012	1,961	1,972	48,700	1,972
2017-11-02	2,005	2,005	1,952	1,990	25,100	1,990
2017-11-01	2,021	2,023	1,988	2,010	16,100	2,010
2017-10-31	2,002	2,017	1,962	2,007	47,300	2,007
2017-10-30	1,950	2,012	1,950	2,002	51,700	2,002
2017-10-27	1,942	1,978	1,935	1,941	35,700	1,941
2017-10-26	1,921	1,961	1,909	1,941	27,300	1,941
2017-10-25	1,949	1,968	1,918	1,918	22,500	1,918
2017-10-24	1,914	1,965	1,912	1,945	39,000	1,945
2017-10-23	1,937	1,938	1,911	1,924	42,400	1,924
2017-10-20	1,961	1,961	1,931	1,938	30,500	1,938
2017-10-19	1,955	1,978	1,946	1,953	26,400	1,953
2017-10-18	1,952	1,962	1,947	1,947	21,100	1,947
2017-10-17	1,978	1,978	1,947	1,952	27,900	1,952
2017-10-16	1,980	1,980	1,946	1,946	56,600	1,946
2017-10-13	1,988	1,988	1,963	1,972	47,800	1,972
2017-10-12	1,981	2,029	1,981	2,001	44,900	2,001
2017-10-11	2,009	2,009	1,976	1,980	25,400	1,980
2017-10-10	1,996	2,020	1,990	1,995	31,100	1,995
2017-10-06	1,991	2,002	1,972	1,990	22,900	1,990
2017-10-05	2,022	2,039	1,971	1,981	50,200	1,981
2017-10-04	2,026	2,032	2,007	2,019	43,200	2,019
2017-10-03	2,040	2,050	2,006	2,019	37,400	2,019
2017-10-02	2,038	2,060	2,024	2,026	22,400	2,026
2017-09-29	2,035	2,041	2,011	2,022	48,100	2,022
2017-09-28	1,995	2,055	1,993	2,036	53,500	2,036
2017-09-27	1,945	1,995	1,945	1,989	156,100	1,989
2017-09-26	2,000	2,009	1,968	1,977	68,900	1,977
2017-09-25	2,033	2,070	2,012	2,012	44,400	2,012
2017-09-22	2,098	2,103	2,014	2,022	51,100	2,022
2017-09-21	2,099	2,107	2,080	2,099	27,600	2,099
2017-09-20	2,076	2,097	2,068	2,082	21,100	2,082
2017-09-19	2,109	2,116	2,070	2,076	43,800	2,076
2017-09-15	2,002	2,068	2,002	2,064	51,500	2,064
2017-09-14	2,051	2,065	2,015	2,015	58,900	2,015
2017-09-13	1,980	2,016	1,980	2,001	37,600	2,001
2017-09-12	2,028	2,031	1,980	1,994	47,500	1,994
2017-09-11	1,998	2,018	1,940	2,000	145,100	2,000
2017-09-08	2,064	2,108	2,047	2,069	60,000	2,069
2017-09-07	2,112	2,144	2,070	2,104	33,600	2,104
2017-09-06	2,048	2,129	2,040	2,111	41,600	2,111
2017-09-05	2,258	2,269	2,085	2,144	103,400	2,144
2017-09-04	2,313	2,313	2,259	2,260	34,600	2,260
2017-09-01	2,301	2,363	2,290	2,342	44,700	2,342
2017-08-31	2,313	2,313	2,290	2,299	15,100	2,299
2017-08-30	2,318	2,322	2,239	2,284	21,600	2,284
2017-08-29	2,285	2,298	2,253	2,295	17,800	2,295
2017-08-28	2,243	2,316	2,240	2,316	29,700	2,316
2017-08-25	2,249	2,270	2,231	2,256	11,400	2,256
2017-08-24	2,222	2,257	2,200	2,242	19,800	2,242
2017-08-23	2,231	2,280	2,231	2,232	19,800	2,232
2017-08-22	2,190	2,251	2,190	2,231	26,300	2,231
2017-08-21	2,203	2,229	2,185	2,193	20,600	2,193
2017-08-18	2,200	2,290	2,181	2,191	55,300	2,191
2017-08-17	2,260	2,275	2,228	2,230	12,100	2,230
2017-08-16	2,196	2,254	2,191	2,248	17,900	2,248
2017-08-15	2,200	2,221	2,151	2,182	22,100	2,182
2017-08-14	2,156	2,181	2,130	2,175	40,800	2,175
2017-08-10	2,219	2,219	2,178	2,200	42,300	2,200
2017-08-09	2,277	2,280	2,215	2,235	30,900	2,235
2017-08-08	2,304	2,328	2,266	2,273	20,900	2,273
2017-08-07	2,254	2,331	2,236	2,298	37,700	2,298
2017-08-04	2,201	2,219	2,186	2,204	14,400	2,204
2017-08-03	2,279	2,279	2,192	2,198	28,600	2,198
2017-08-02	2,195	2,244	2,190	2,242	21,800	2,242
2017-08-01	2,254	2,259	2,195	2,197	35,700	2,197
2017-07-31	2,285	2,285	2,247	2,253	30,800	2,253
2017-07-28	2,308	2,311	2,272	2,279	30,400	2,279
2017-07-27	2,310	2,325	2,280	2,301	41,600	2,301
2017-07-26	2,361	2,368	2,324	2,331	17,700	2,331
2017-07-25	2,350	2,390	2,323	2,331	35,600	2,331
2017-07-24	2,402	2,428	2,350	2,358	24,000	2,358
2017-07-21	2,454	2,454	2,406	2,406	19,300	2,406
2017-07-20	2,452	2,459	2,423	2,446	14,900	2,446
2017-07-19	2,460	2,469	2,445	2,452	28,800	2,452
2017-07-18	2,425	2,469	2,420	2,459	71,600	2,459
2017-07-14	2,383	2,411	2,370	2,411	38,800	2,411
2017-07-13	2,392	2,399	2,369	2,392	15,600	2,392
2017-07-12	2,398	2,398	2,361	2,387	31,000	2,387
2017-07-11	2,310	2,410	2,310	2,399	70,700	2,399
2017-07-10	2,300	2,307	2,270	2,290	18,300	2,290
2017-07-07	2,283	2,292	2,263	2,278	19,600	2,278
2017-07-06	2,294	2,318	2,282	2,287	24,400	2,287
2017-07-05	2,300	2,346	2,271	2,287	28,200	2,287
2017-07-04	2,400	2,403	2,281	2,288	59,800	2,288
2017-07-03	2,355	2,445	2,331	2,398	73,200	2,398
2017-06-30	2,310	2,318	2,291	2,305	19,300	2,305
2017-06-29	2,312	2,326	2,305	2,319	10,700	2,319
2017-06-28	2,339	2,339	2,291	2,291	28,300	2,291
2017-06-27	2,340	2,363	2,306	2,351	23,500	2,351
2017-06-26	2,271	2,334	2,271	2,325	24,400	2,325
2017-06-23	2,330	2,352	2,261	2,291	40,000	2,291
2017-06-22	2,314	2,339	2,280	2,327	34,200	2,327
2017-06-21	2,334	2,334	2,293	2,306	20,900	2,306
2017-06-20	2,353	2,379	2,311	2,318	31,500	2,318
2017-06-19	2,270	2,350	2,267	2,347	30,100	2,347
2017-06-16	2,300	2,300	2,270	2,282	30,500	2,282
2017-06-15	2,355	2,355	2,254	2,301	68,400	2,301
2017-06-14	2,400	2,420	2,382	2,384	37,600	2,384
2017-06-13	2,450	2,496	2,400	2,405	52,900	2,405
2017-06-12	2,575	2,602	2,431	2,481	132,300	2,481
2017-06-09	2,499	2,537	2,470	2,525	73,300	2,525
2017-06-08	2,505	2,517	2,465	2,477	47,200	2,477
2017-06-07	2,462	2,510	2,456	2,509	41,300	2,509
2017-06-06	2,529	2,550	2,451	2,462	61,300	2,462
2017-06-05	2,490	2,592	2,478	2,545	116,400	2,545
2017-06-02	2,530	2,538	2,451	2,477	71,800	2,477
2017-06-01	2,495	2,522	2,375	2,519	105,700	2,519
2017-05-31	2,390	2,520	2,386	2,504	148,100	2,504
2017-05-30	2,368	2,411	2,335	2,400	122,600	2,400
2017-05-29	2,307	2,363	2,276	2,323	56,900	2,323
2017-05-26	2,340	2,344	2,295	2,330	49,000	2,330
2017-05-25	2,305	2,334	2,251	2,315	53,800	2,315
2017-05-24	2,277	2,292	2,238	2,285	43,700	2,285
2017-05-23	2,300	2,317	2,230	2,258	37,000	2,258
2017-05-22	2,318	2,328	2,280	2,281	37,900	2,281
2017-05-19	2,279	2,309	2,225	2,268	40,000	2,268
2017-05-18	2,205	2,257	2,200	2,255	45,700	2,255
2017-05-17	2,345	2,345	2,304	2,305	26,600	2,305
2017-05-16	2,335	2,380	2,325	2,357	50,600	2,357
2017-05-15	2,330	2,350	2,260	2,300	37,600	2,300
2017-05-12	2,315	2,329	2,252	2,329	45,000	2,329
2017-05-11	2,348	2,370	2,306	2,315	82,600	2,315
2017-05-10	2,280	2,300	2,252	2,300	50,900	2,300
2017-05-09	2,237	2,258	2,213	2,240	38,800	2,240
2017-05-08	2,240	2,250	2,200	2,220	39,900	2,220
2017-05-02	2,187	2,187	2,150	2,167	24,700	2,167
2017-05-01	2,264	2,265	2,150	2,153	46,300	2,153
2017-04-28	2,301	2,319	2,203	2,222	84,000	2,222
2017-04-27	2,204	2,300	2,200	2,300	121,500	2,300
2017-04-26	2,158	2,216	2,131	2,180	51,600	2,180
2017-04-25	4,210	4,230	4,105	4,215	20,300	2,107.50
2017-04-24	4,365	4,365	4,205	4,240	25,600	2,120
2017-04-21	4,355	4,365	4,270	4,365	24,600	2,182.50
2017-04-20	4,360	4,380	4,250	4,285	18,600	2,142.50
2017-04-19	4,105	4,365	4,090	4,360	30,900	2,180
2017-04-18	4,165	4,175	4,105	4,125	11,300	2,062.50
2017-04-17	4,000	4,150	3,975	4,085	19,400	2,042.50
2017-04-14	4,110	4,160	3,990	4,055	34,800	2,027.50
2017-04-13	3,840	4,250	3,840	4,250	32,300	2,125
2017-04-12	4,105	4,115	3,970	3,985	30,000	1,992.50
2017-04-11	4,285	4,290	4,155	4,200	20,500	2,100
2017-04-10	4,340	4,360	4,260	4,305	15,500	2,152.50
2017-04-07	4,310	4,435	4,200	4,305	46,400	2,152.50
2017-04-06	4,420	4,465	4,250	4,320	142,100	2,160
2017-04-05	4,020	4,150	3,990	4,095	25,100	2,047.50
2017-04-04	4,215	4,240	3,950	3,980	39,400	1,990
2017-04-03	4,340	4,350	4,230	4,230	24,800	2,115
2017-03-31	4,370	4,450	4,310	4,350	38,800	2,175
2017-03-30	4,305	4,355	4,180	4,230	45,400	2,115
2017-03-29	4,080	4,285	4,080	4,285	24,800	2,142.50
2017-03-28	4,080	4,135	4,045	4,045	18,700	2,022.50
2017-03-27	4,210	4,210	4,055	4,060	25,600	2,030
2017-03-24	4,295	4,345	4,200	4,210	23,200	2,105
2017-03-23	4,170	4,300	4,170	4,275	23,200	2,137.50
2017-03-22	4,240	4,240	4,150	4,150	30,600	2,075
2017-03-21	4,255	4,315	4,170	4,265	32,700	2,132.50
2017-03-17	4,370	4,430	4,295	4,315	25,000	2,157.50
2017-03-16	4,395	4,485	4,380	4,420	22,500	2,210
2017-03-15	4,595	4,595	4,350	4,355	75,900	2,177.50
2017-03-14	4,605	4,700	4,540	4,625	44,400	2,312.50
2017-03-13	4,740	4,770	4,630	4,675	94,300	2,337.50
2017-03-10	5,040	5,040	4,950	4,960	32,400	2,480
2017-03-09	5,090	5,090	4,975	4,990	37,600	2,495
2017-03-08	5,120	5,170	5,050	5,050	23,900	2,525
2017-03-07	5,230	5,260	5,020	5,110	68,400	2,555
2017-03-06	5,130	5,300	5,090	5,280	53,600	2,640
2017-03-03	5,060	5,120	5,030	5,070	20,700	2,535
2017-03-02	5,140	5,160	5,030	5,050	24,200	2,525
2017-03-01	5,090	5,180	5,000	5,080	37,600	2,540
2017-02-28	5,230	5,250	5,100	5,100	22,800	2,550
2017-02-27	5,200	5,270	5,070	5,230	51,600	2,615
2017-02-24	5,370	5,480	5,140	5,200	93,900	2,600
2017-02-23	5,180	5,400	5,120	5,330	126,700	2,665
2017-02-22	4,890	5,170	4,825	5,160	55,800	2,580
2017-02-21	5,020	5,020	4,885	4,935	40,000	2,467.50
2017-02-20	5,090	5,340	5,030	5,050	80,400	2,525
2017-02-17	4,985	5,100	4,905	5,040	22,000	2,520
2017-02-16	5,150	5,150	4,895	4,985	58,500	2,492.50
2017-02-15	5,230	5,230	5,060	5,180	34,000	2,590
2017-02-14	5,030	5,230	4,975	5,100	62,700	2,550
2017-02-13	5,000	5,110	4,915	4,940	39,600	2,470
2017-02-10	4,985	5,110	4,945	4,995	29,800	2,497.50
2017-02-09	5,150	5,300	4,955	4,970	70,900	2,485
2017-02-08	5,010	5,180	4,905	5,150	69,200	2,575
2017-02-07	4,830	5,050	4,730	5,010	112,900	2,505
2017-02-06	4,525	4,820	4,525	4,790	58,100	2,395
2017-02-03	4,630	4,700	4,465	4,510	45,500	2,255
2017-02-02	4,735	4,835	4,620	4,630	39,000	2,315
2017-02-01	4,620	4,795	4,515	4,775	62,500	2,387.50
2017-01-31	4,710	4,880	4,575	4,700	98,300	2,350
2017-01-30	4,640	4,780	4,610	4,780	46,600	2,390
2017-01-27	4,735	4,785	4,550	4,570	54,700	2,285
2017-01-26	4,610	4,825	4,540	4,715	90,600	2,357.50
2017-01-25	4,500	4,725	4,465	4,580	68,800	2,290
2017-01-24	4,450	4,575	4,390	4,440	48,200	2,220
2017-01-23	4,220	4,465	4,220	4,465	54,900	2,232.50
2017-01-20	4,250	4,310	4,130	4,180	27,700	2,090
2017-01-19	4,400	4,435	4,190	4,205	46,600	2,102.50
2017-01-18	4,140	4,395	4,120	4,345	32,900	2,172.50
2017-01-17	4,285	4,295	4,150	4,165	46,100	2,082.50
2017-01-16	4,440	4,480	4,240	4,285	63,300	2,142.50
2017-01-13	4,280	4,690	4,105	4,510	153,900	2,255
2017-01-12	4,370	4,410	4,145	4,210	86,400	2,105
2017-01-11	4,655	4,680	4,335	4,390	109,600	2,195
2017-01-10	4,275	4,860	4,225	4,630	228,700	2,315
2017-01-06	4,025	4,175	3,970	4,175	66,200	2,087.50
2017-01-05	3,840	4,130	3,840	4,080	92,400	2,040
2017-01-04	3,805	3,870	3,760	3,820	37,600	1,910

分割・併合履歴： [2017-04-26]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01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

3917 (株)アイリッジ の時系列データ [2017年度]

3917 (株)アイリッジの時系列データ [2017年度]