6035 (株)アイ・アールジャパンホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	702	703	682	698	22,100	349
2015-12-29	700	707	691	703	22,200	351.50
2015-12-28	661	681	661	671	9,900	335.50
2015-12-25	665	670	657	659	27,400	329.50
2015-12-24	682	682	666	669	25,600	334.50
2015-12-22	694	694	684	685	26,300	342.50
2015-12-21	697	705	690	694	25,000	347
2015-12-18	699	702	691	697	35,100	348.50
2015-12-17	702	710	702	705	7,900	352.50
2015-12-16	710	710	699	701	13,700	350.50
2015-12-15	700	710	697	697	21,600	348.50
2015-12-14	709	728	688	713	48,000	356.50
2015-12-11	731	741	729	732	20,800	366
2015-12-10	731	737	730	735	35,000	367.50
2015-12-09	750	751	742	742	18,000	371
2015-12-08	758	758	750	750	14,900	375
2015-12-07	762	762	756	758	21,100	379
2015-12-04	750	757	749	756	21,200	378
2015-12-03	752	754	750	753	21,600	376.50
2015-12-02	760	760	752	755	17,600	377.50
2015-12-01	759	764	758	758	14,800	379
2015-11-30	758	762	756	758	23,200	379
2015-11-27	777	778	767	769	15,800	384.50
2015-11-26	765	774	765	772	23,600	386
2015-11-25	752	768	751	765	34,900	382.50
2015-11-24	745	755	741	750	32,100	375
2015-11-20	746	760	742	746	17,100	373
2015-11-19	749	749	745	745	8,700	372.50
2015-11-18	751	755	745	745	32,600	372.50
2015-11-17	758	759	753	754	5,000	377
2015-11-16	758	758	745	754	21,700	377
2015-11-13	763	769	761	763	37,400	381.50
2015-11-12	770	780	756	763	37,700	381.50
2015-11-11	772	784	772	772	16,800	386
2015-11-10	771	799	761	770	62,300	385
2015-11-09	765	766	745	756	24,100	378
2015-11-06	781	788	736	766	92,100	383
2015-11-05	927	927	762	800	209,500	400
2015-11-04	930	930	906	912	8,800	456
2015-11-02	920	920	900	900	6,000	450
2015-10-30	910	920	903	910	9,100	455
2015-10-29	915	923	910	912	9,900	456
2015-10-28	921	925	911	921	16,400	460.50
2015-10-27	931	939	921	921	17,400	460.50
2015-10-26	952	958	928	942	28,800	471
2015-10-23	913	960	908	944	52,600	472
2015-10-22	899	906	895	903	9,000	451.50
2015-10-21	900	905	893	900	9,000	450
2015-10-20	920	920	888	898	43,000	449
2015-10-19	854	905	846	899	27,900	449.50
2015-10-16	856	856	846	853	3,600	426.50
2015-10-15	838	844	838	843	11,300	421.50
2015-10-14	848	850	842	844	12,700	422
2015-10-13	862	864	843	851	48,200	425.50
2015-10-09	850	857	841	847	25,800	423.50
2015-10-08	844	855	835	846	17,000	423
2015-10-07	829	833	824	829	15,500	414.50
2015-10-06	825	849	825	837	27,200	418.50
2015-10-05	825	826	810	818	9,300	409
2015-10-02	825	825	808	812	8,600	406
2015-10-01	829	829	812	818	4,600	409
2015-09-30	805	822	805	814	13,700	407
2015-09-29	825	838	803	807	19,500	403.50
2015-09-28	815	837	814	825	31,500	412.50
2015-09-25	790	817	789	814	17,700	407
2015-09-24	819	820	799	800	26,300	400
2015-09-18	831	839	818	829	34,500	414.50
2015-09-17	847	847	830	840	26,100	420
2015-09-16	828	854	814	832	31,100	416
2015-09-15	798	808	794	798	24,800	399
2015-09-14	855	876	768	788	49,800	394
2015-09-11	800	846	800	840	21,800	420
2015-09-10	759	790	740	785	25,500	392.50
2015-09-09	756	766	755	760	14,200	380
2015-09-08	744	744	711	720	16,100	360
2015-09-07	761	761	728	740	27,800	370
2015-09-04	843	843	781	781	18,800	390.50
2015-09-03	879	879	840	848	6,900	424
2015-09-02	827	859	827	840	12,400	420
2015-09-01	880	895	831	860	23,300	430
2015-08-31	900	900	876	895	24,200	447.50
2015-08-28	840	847	802	842	21,600	421
2015-08-27	775	810	775	786	13,200	393
2015-08-26	750	760	730	760	18,100	380
2015-08-25	665	789	650	729	51,000	364.50
2015-08-24	796	827	724	729	45,000	364.50
2015-08-21	888	888	824	843	41,700	421.50
2015-08-20	892	910	892	893	6,300	446.50
2015-08-19	906	914	892	892	18,400	446
2015-08-18	920	921	903	908	12,600	454
2015-08-17	945	945	923	926	13,200	463
2015-08-14	942	947	935	940	12,800	470
2015-08-13	942	957	942	957	4,800	478.50
2015-08-12	953	970	943	943	17,300	471.50
2015-08-11	978	978	950	958	15,200	479
2015-08-10	975	998	966	969	13,700	484.50
2015-08-07	995	1,010	982	985	12,700	492.50
2015-08-06	1,015	1,052	1,010	1,010	26,600	505
2015-08-05	1,019	1,048	989	1,035	46,100	517.50
2015-08-04	941	1,040	927	1,040	109,200	520
2015-08-03	953	953	931	945	17,800	472.50
2015-07-31	951	957	951	953	7,900	476.50
2015-07-30	959	967	955	955	7,100	477.50
2015-07-29	961	970	956	956	7,300	478
2015-07-28	972	972	955	961	10,700	480.50
2015-07-27	974	981	967	970	15,200	485
2015-07-24	983	983	970	976	9,300	488
2015-07-23	975	987	970	983	23,400	491.50
2015-07-22	970	982	968	975	11,300	487.50
2015-07-21	973	984	968	980	11,600	490
2015-07-17	1,003	1,003	963	983	12,800	491.50
2015-07-16	1,004	1,010	994	1,010	10,700	505
2015-07-15	1,000	1,004	998	1,004	4,000	502
2015-07-14	985	997	980	997	9,600	498.50
2015-07-13	979	985	972	982	5,100	491
2015-07-10	983	989	965	969	10,200	484.50
2015-07-09	975	986	950	972	27,900	486
2015-07-08	1,001	1,019	991	991	18,600	495.50
2015-07-07	992	1,018	992	1,012	9,600	506
2015-07-06	995	1,004	992	995	18,800	497.50
2015-07-03	1,020	1,032	1,008	1,011	15,700	505.50
2015-07-02	1,010	1,027	1,010	1,027	17,100	513.50
2015-07-01	972	1,020	971	1,007	22,500	503.50
2015-06-30	962	979	961	979	21,200	489.50
2015-06-29	980	984	965	971	27,000	485.50
2015-06-26	1,005	1,017	1,005	1,010	8,300	505
2015-06-25	1,009	1,015	1,000	1,003	9,600	501.50
2015-06-24	1,020	1,020	1,008	1,008	13,300	504
2015-06-23	1,005	1,013	1,001	1,011	9,900	505.50
2015-06-22	1,009	1,018	1,000	1,003	17,400	501.50
2015-06-19	1,030	1,033	1,004	1,009	20,700	504.50
2015-06-18	1,050	1,051	1,022	1,030	25,700	515
2015-06-17	1,015	1,079	1,013	1,079	66,600	539.50
2015-06-16	999	1,010	994	996	12,400	498
2015-06-15	999	1,016	998	1,001	17,700	500.50
2015-06-12	997	1,000	976	999	15,500	499.50
2015-06-11	979	987	974	987	7,700	493.50
2015-06-10	980	994	973	976	9,400	488
2015-06-09	1,000	1,000	975	980	18,700	490
2015-06-08	994	1,007	984	996	19,500	498
2015-06-05	1,008	1,008	990	1,002	8,900	501
2015-06-04	980	1,014	980	1,000	14,500	500
2015-06-03	993	999	987	989	11,700	494.50
2015-06-02	1,025	1,029	995	1,000	24,100	500
2015-06-01	975	1,033	975	1,017	50,800	508.50
2015-05-29	971	979	950	958	35,700	479
2015-05-28	993	1,000	980	980	20,100	490
2015-05-27	986	999	985	999	12,700	499.50
2015-05-26	1,007	1,010	991	993	29,700	496.50
2015-05-25	1,008	1,024	1,000	1,000	18,700	500
2015-05-22	1,045	1,047	1,010	1,013	16,900	506.50
2015-05-21	1,081	1,082	1,041	1,041	23,200	520.50
2015-05-20	1,080	1,097	1,062	1,081	19,000	540.50
2015-05-19	1,087	1,087	1,049	1,079	17,200	539.50
2015-05-18	1,079	1,094	1,046	1,069	45,000	534.50
2015-05-15	1,050	1,100	1,025	1,099	43,100	549.50
2015-05-14	1,057	1,057	1,015	1,030	13,000	515
2015-05-13	1,011	1,021	999	1,011	8,800	505.50
2015-05-12	1,032	1,032	1,012	1,021	8,900	510.50
2015-05-11	1,020	1,050	1,011	1,032	13,600	516
2015-05-08	1,012	1,020	990	1,015	15,800	507.50
2015-05-07	1,051	1,051	1,011	1,011	11,200	505.50
2015-05-01	1,021	1,034	991	1,021	45,600	510.50
2015-04-30	967	1,063	951	1,035	141,400	517.50
2015-04-28	1,115	1,117	1,095	1,102	18,600	551
2015-04-27	1,125	1,146	1,115	1,115	11,200	557.50
2015-04-24	1,114	1,129	1,114	1,123	11,500	561.50
2015-04-23	1,149	1,174	1,113	1,113	42,000	556.50
2015-04-22	1,100	1,138	1,097	1,129	37,200	564.50
2015-04-21	1,060	1,096	1,031	1,080	24,800	540
2015-04-20	1,080	1,129	1,053	1,053	32,700	526.50
2015-04-17	1,095	1,130	1,081	1,105	44,600	552.50
2015-04-16	1,121	1,121	1,075	1,091	44,600	545.50
2015-04-15	1,135	1,144	1,096	1,121	59,300	560.50
2015-04-14	1,189	1,209	1,092	1,159	125,200	579.50
2015-04-13	1,160	1,224	1,150	1,189	196,600	594.50
2015-04-10	1,080	1,140	1,052	1,140	213,400	570
2015-04-09	1,000	1,080	973	1,080	139,100	540
2015-04-08	1,040	1,089	999	1,000	177,700	500
2015-04-07	951	1,079	945	1,002	278,000	501
2015-04-06	971	979	931	951	84,600	475.50
2015-04-03	970	1,018	950	965	94,400	482.50
2015-04-02	980	1,090	959	970	295,400	485
2015-04-01	1,000	1,011	931	1,000	255,200	500
2015-03-31	1,091	1,175	1,013	1,030	528,600	515
2015-03-30	1,069	1,125	1,010	1,055	513,100	527.50
2015-03-27	1,338	1,451	1,081	1,129	1,387,100	564.50
2015-03-26	1,380	1,380	1,160	1,200	1,754,400	600
2015-03-25	951	1,080	951	1,080	432,200	540
2015-03-24	863	950	860	930	107,000	465
2015-03-23	870	870	848	863	43,000	431.50
2015-03-20	865	874	828	872	90,000	436
2015-03-19	806	946	805	890	463,200	445
2015-03-18	780	796	765	796	33,700	398
2015-03-17	753	757	745	753	12,900	376.50
2015-03-16	745	760	745	753	5,200	376.50
2015-03-13	771	771	747	759	30,900	379.50
2015-03-12	775	775	765	774	7,700	387
2015-03-11	770	781	762	772	16,700	386
2015-03-10	773	788	772	772	16,600	386
2015-03-09	782	790	772	772	5,600	386
2015-03-06	760	785	752	780	21,900	390
2015-03-05	743	790	734	777	20,800	388.50
2015-03-04	736	768	725	743	20,000	371.50
2015-03-03	765	766	735	737	28,900	368.50
2015-03-02	764	773	753	762	8,200	381
2015-02-27	777	785	758	779	10,200	389.50
2015-02-26	785	800	751	785	15,900	392.50
2015-02-25	797	814	785	785	32,500	392.50
2015-02-24	782	809	761	786	20,200	393
2015-02-23	811	811	778	797	40,100	398.50
2015-02-20	749	759	748	751	9,500	375.50
2015-02-19	735	752	735	749	6,600	374.50
2015-02-18	755	758	735	745	10,800	372.50
2015-02-17	740	767	736	767	20,900	383.50
2015-02-16	727	743	711	742	17,300	371
2015-02-13	716	742	704	721	27,200	360.50
2015-02-12	675	716	670	716	37,200	358
2015-02-10	655	669	651	665	18,900	332.50
2015-02-09	671	671	649	657	37,600	328.50
2015-02-06	703	704	630	679	61,100	339.50
2015-02-05	724	754	695	699	68,000	349.50
2015-02-04	716	799	700	769	42,500	384.50
2015-02-03	760	761	710	739	19,000	369.50
2015-02-02	750	789	736	745	15,600	372.50

分割・併合履歴： [2018-08-29]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

6035 (株)アイ・アールジャパンホールディングス の時系列データ [2015年度]

6035 (株)アイ・アールジャパンホールディングスの時系列データ [2015年度]