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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,139	2,154	2,121	2,130	7,500	1,065
2017-12-28	2,172	2,175	2,136	2,138	23,300	1,069
2017-12-27	2,080	2,188	2,076	2,170	43,500	1,085
2017-12-26	2,049	2,080	2,043	2,070	31,600	1,035
2017-12-25	2,108	2,108	2,033	2,047	30,000	1,023.50
2017-12-22	2,103	2,111	2,090	2,100	15,800	1,050
2017-12-21	2,105	2,110	2,087	2,108	19,900	1,054
2017-12-20	2,101	2,117	2,089	2,113	13,300	1,056.50
2017-12-19	2,128	2,128	2,099	2,110	21,600	1,055
2017-12-18	2,150	2,150	2,119	2,130	12,700	1,065
2017-12-15	2,138	2,138	2,077	2,117	14,700	1,058.50
2017-12-14	2,090	2,120	2,089	2,106	33,200	1,053
2017-12-13	2,053	2,086	2,023	2,080	25,800	1,040
2017-12-12	2,110	2,110	2,042	2,058	29,900	1,029
2017-12-11	2,022	2,109	2,003	2,095	48,100	1,047.50
2017-12-08	2,092	2,100	1,936	2,021	77,800	1,010.50
2017-12-07	2,089	2,114	2,082	2,108	22,500	1,054
2017-12-06	2,139	2,151	2,081	2,106	44,000	1,053
2017-12-05	2,200	2,200	2,110	2,167	33,300	1,083.50
2017-12-04	2,229	2,263	2,199	2,199	28,600	1,099.50
2017-12-01	2,216	2,221	2,192	2,217	9,100	1,108.50
2017-11-30	2,227	2,227	2,167	2,216	19,900	1,108
2017-11-29	2,217	2,250	2,216	2,233	14,600	1,116.50
2017-11-28	2,258	2,282	2,213	2,218	40,900	1,109
2017-11-27	2,238	2,266	2,238	2,249	25,200	1,124.50
2017-11-24	2,210	2,224	2,191	2,219	13,000	1,109.50
2017-11-22	2,258	2,270	2,185	2,201	48,800	1,100.50
2017-11-21	2,270	2,287	2,248	2,251	26,000	1,125.50
2017-11-20	2,229	2,288	2,208	2,275	46,300	1,137.50
2017-11-17	2,182	2,200	2,152	2,200	27,200	1,100
2017-11-16	2,060	2,150	2,060	2,139	37,300	1,069.50
2017-11-15	2,156	2,184	2,075	2,103	62,500	1,051.50
2017-11-13	2,100	2,140	2,100	2,132	24,900	1,066
2017-11-10	2,057	2,121	2,057	2,113	56,000	1,056.50
2017-11-09	2,144	2,154	2,060	2,107	69,100	1,053.50
2017-11-08	2,101	2,176	2,101	2,155	49,900	1,077.50
2017-11-07	2,047	2,153	2,037	2,137	107,200	1,068.50
2017-11-06	2,047	2,057	2,008	2,030	68,300	1,015
2017-11-02	1,860	2,000	1,860	1,969	135,700	984.50
2017-11-01	1,870	1,878	1,857	1,860	15,200	930
2017-10-31	1,884	1,889	1,870	1,879	17,100	939.50
2017-10-30	1,880	1,896	1,872	1,896	20,500	948
2017-10-27	1,883	1,883	1,866	1,883	11,200	941.50
2017-10-26	1,853	1,877	1,835	1,865	16,400	932.50
2017-10-25	1,808	1,905	1,808	1,871	68,700	935.50
2017-10-24	1,813	1,830	1,796	1,815	11,600	907.50
2017-10-23	1,770	1,830	1,770	1,803	37,300	901.50
2017-10-20	1,735	1,758	1,735	1,750	9,000	875
2017-10-19	1,765	1,766	1,728	1,748	12,100	874
2017-10-18	1,739	1,765	1,739	1,764	10,100	882
2017-10-17	1,780	1,787	1,724	1,748	13,700	874
2017-10-16	1,750	1,847	1,750	1,770	69,100	885
2017-10-13	1,704	1,750	1,683	1,750	45,600	875
2017-10-12	1,695	1,703	1,677	1,685	9,000	842.50
2017-10-11	1,666	1,693	1,665	1,677	7,700	838.50
2017-10-10	1,710	1,717	1,670	1,677	13,000	838.50
2017-10-06	1,660	1,710	1,655	1,710	17,700	855
2017-10-05	1,657	1,688	1,644	1,660	18,400	830
2017-10-04	1,693	1,700	1,663	1,668	20,000	834
2017-10-03	1,730	1,750	1,685	1,705	39,300	852.50
2017-10-02	1,661	1,726	1,661	1,718	31,600	859
2017-09-29	1,650	1,700	1,643	1,661	32,500	830.50
2017-09-28	1,611	1,643	1,605	1,643	22,800	821.50
2017-09-27	1,583	1,604	1,570	1,600	21,400	800
2017-09-26	1,584	1,591	1,572	1,580	26,600	790
2017-09-25	1,599	1,606	1,581	1,585	12,700	792.50
2017-09-22	1,615	1,615	1,571	1,582	14,000	791
2017-09-21	1,591	1,607	1,588	1,599	13,700	799.50
2017-09-20	1,615	1,615	1,587	1,593	16,600	796.50
2017-09-19	1,628	1,628	1,600	1,600	11,000	800
2017-09-15	1,555	1,604	1,542	1,604	18,100	802
2017-09-14	1,612	1,612	1,563	1,571	17,400	785.50
2017-09-13	1,633	1,638	1,607	1,612	16,900	806
2017-09-12	1,585	1,635	1,585	1,616	23,100	808
2017-09-11	1,584	1,584	1,559	1,569	14,600	784.50
2017-09-08	1,569	1,573	1,539	1,544	9,600	772
2017-09-07	1,590	1,590	1,539	1,564	14,800	782
2017-09-06	1,489	1,584	1,463	1,572	61,700	786
2017-09-05	1,598	1,603	1,513	1,521	57,700	760.50
2017-09-04	1,611	1,625	1,560	1,610	48,200	805
2017-09-01	1,655	1,678	1,613	1,651	26,600	825.50
2017-08-31	1,647	1,647	1,634	1,643	12,100	821.50
2017-08-30	1,659	1,659	1,601	1,629	15,900	814.50
2017-08-29	1,631	1,655	1,601	1,623	33,400	811.50
2017-08-28	1,684	1,711	1,643	1,652	42,500	826
2017-08-25	1,609	1,698	1,605	1,691	69,400	845.50
2017-08-24	1,574	1,672	1,574	1,635	117,500	817.50
2017-08-23	1,542	1,574	1,511	1,574	30,000	787
2017-08-22	1,480	1,550	1,478	1,542	32,300	771
2017-08-21	1,506	1,519	1,450	1,480	43,300	740
2017-08-18	1,542	1,550	1,492	1,506	33,400	753
2017-08-17	1,530	1,569	1,525	1,562	19,600	781
2017-08-16	1,519	1,544	1,502	1,530	16,000	765
2017-08-15	1,480	1,523	1,440	1,520	37,800	760
2017-08-14	1,484	1,507	1,451	1,473	69,700	736.50
2017-08-10	1,560	1,560	1,450	1,486	39,600	743
2017-08-09	1,544	1,569	1,498	1,531	43,100	765.50
2017-08-08	1,489	1,581	1,483	1,574	128,400	787
2017-08-07	1,445	1,489	1,423	1,489	57,500	744.50
2017-08-04	1,379	1,461	1,360	1,461	98,800	730.50
2017-08-03	1,360	1,398	1,360	1,379	29,300	689.50
2017-08-02	1,320	1,396	1,320	1,378	29,700	689
2017-08-01	1,332	1,339	1,283	1,312	91,700	656
2017-07-31	1,401	1,440	1,275	1,345	187,400	672.50
2017-07-28	1,435	1,445	1,391	1,400	43,200	700
2017-07-27	1,473	1,473	1,429	1,434	36,600	717
2017-07-26	1,420	1,459	1,414	1,457	67,900	728.50
2017-07-25	1,400	1,425	1,400	1,419	56,700	709.50
2017-07-24	1,373	1,386	1,366	1,385	25,300	692.50
2017-07-21	1,368	1,373	1,357	1,368	27,300	684
2017-07-20	1,385	1,385	1,367	1,368	16,700	684
2017-07-19	1,360	1,388	1,357	1,368	20,200	684
2017-07-18	1,390	1,390	1,352	1,367	24,100	683.50
2017-07-14	1,370	1,388	1,358	1,374	16,000	687
2017-07-13	1,397	1,397	1,360	1,369	22,900	684.50
2017-07-12	1,387	1,393	1,370	1,388	22,700	694
2017-07-11	1,363	1,385	1,356	1,384	16,600	692
2017-07-10	1,363	1,369	1,351	1,363	23,000	681.50
2017-07-07	1,352	1,359	1,336	1,349	23,300	674.50
2017-07-06	1,382	1,382	1,360	1,372	10,000	686
2017-07-05	1,385	1,387	1,350	1,374	37,400	687
2017-07-04	1,428	1,428	1,349	1,357	77,100	678.50
2017-07-03	1,340	1,428	1,325	1,428	191,100	714
2017-06-30	1,313	1,330	1,312	1,330	17,800	665
2017-06-29	1,335	1,336	1,311	1,336	12,800	668
2017-06-28	1,340	1,340	1,306	1,311	25,000	655.50
2017-06-27	1,335	1,345	1,328	1,340	24,800	670
2017-06-26	1,320	1,337	1,320	1,332	18,300	666
2017-06-23	1,326	1,340	1,316	1,319	25,500	659.50
2017-06-22	1,312	1,337	1,310	1,333	25,400	666.50
2017-06-21	1,313	1,326	1,300	1,312	24,000	656
2017-06-20	1,330	1,338	1,310	1,313	27,000	656.50
2017-06-19	1,310	1,329	1,302	1,321	32,200	660.50
2017-06-16	1,279	1,306	1,279	1,300	11,800	650
2017-06-15	1,282	1,309	1,271	1,283	37,200	641.50
2017-06-14	1,300	1,304	1,285	1,290	18,600	645
2017-06-13	1,290	1,315	1,290	1,307	38,500	653.50
2017-06-12	1,320	1,320	1,292	1,295	28,400	647.50
2017-06-09	1,326	1,330	1,309	1,315	28,100	657.50
2017-06-08	1,320	1,344	1,320	1,326	39,100	663
2017-06-07	1,297	1,322	1,297	1,316	13,700	658
2017-06-06	1,312	1,322	1,292	1,300	38,300	650
2017-06-05	1,315	1,349	1,310	1,330	45,500	665
2017-06-02	1,325	1,328	1,307	1,324	34,300	662
2017-06-01	1,305	1,328	1,305	1,322	34,200	661
2017-05-31	1,320	1,329	1,292	1,305	101,800	652.50
2017-05-30	1,242	1,292	1,230	1,292	28,700	646
2017-05-29	1,267	1,267	1,239	1,252	12,900	626
2017-05-26	1,277	1,277	1,243	1,267	22,500	633.50
2017-05-25	1,288	1,295	1,274	1,279	24,600	639.50
2017-05-24	1,296	1,304	1,284	1,294	15,400	647
2017-05-23	1,304	1,330	1,280	1,282	36,600	641
2017-05-22	1,292	1,320	1,291	1,310	26,500	655
2017-05-19	1,241	1,343	1,241	1,299	67,800	649.50
2017-05-18	1,220	1,238	1,206	1,233	28,900	616.50
2017-05-17	1,195	1,255	1,191	1,243	63,100	621.50
2017-05-16	1,215	1,217	1,191	1,194	70,500	597
2017-05-15	1,314	1,327	1,196	1,213	128,900	606.50
2017-05-12	1,314	1,329	1,303	1,325	29,300	662.50
2017-05-11	1,323	1,340	1,306	1,337	25,100	668.50
2017-05-10	1,302	1,320	1,302	1,312	18,600	656
2017-05-09	1,274	1,307	1,274	1,307	26,100	653.50
2017-05-08	1,292	1,293	1,263	1,273	31,100	636.50
2017-05-02	1,262	1,274	1,257	1,262	13,700	631
2017-05-01	1,260	1,272	1,242	1,272	25,600	636
2017-04-28	1,264	1,267	1,248	1,267	15,400	633.50
2017-04-27	1,270	1,270	1,257	1,264	10,800	632
2017-04-26	1,241	1,273	1,241	1,267	32,000	633.50
2017-04-25	1,220	1,247	1,220	1,236	13,200	618
2017-04-24	1,265	1,267	1,217	1,225	41,800	612.50
2017-04-21	1,204	1,235	1,204	1,235	20,200	617.50
2017-04-20	1,184	1,200	1,183	1,194	14,700	597
2017-04-19	1,193	1,203	1,180	1,198	16,500	599
2017-04-18	1,199	1,214	1,180	1,192	23,900	596
2017-04-17	1,147	1,166	1,139	1,161	20,800	580.50
2017-04-14	1,120	1,155	1,110	1,129	29,800	564.50
2017-04-13	1,060	1,130	1,060	1,120	55,400	560
2017-04-12	1,113	1,115	1,040	1,110	133,300	555
2017-04-11	1,171	1,178	1,130	1,138	66,400	569
2017-04-10	1,176	1,190	1,174	1,181	29,500	590.50
2017-04-07	1,140	1,179	1,139	1,167	42,100	583.50
2017-04-06	1,182	1,189	1,135	1,154	102,200	577
2017-04-05	1,197	1,225	1,171	1,201	54,300	600.50
2017-04-04	1,235	1,235	1,190	1,197	60,900	598.50
2017-04-03	1,280	1,296	1,217	1,233	93,200	616.50
2017-03-31	1,307	1,307	1,286	1,291	34,000	645.50
2017-03-30	1,310	1,318	1,292	1,296	28,600	648
2017-03-29	1,301	1,306	1,293	1,300	10,300	650
2017-03-28	1,300	1,338	1,292	1,300	28,700	650
2017-03-27	1,315	1,315	1,291	1,291	18,200	645.50
2017-03-24	1,309	1,316	1,300	1,315	20,100	657.50
2017-03-23	1,301	1,326	1,293	1,305	30,800	652.50
2017-03-22	1,298	1,327	1,295	1,304	12,400	652
2017-03-21	1,319	1,337	1,302	1,328	26,700	664
2017-03-17	1,299	1,323	1,291	1,302	39,200	651
2017-03-16	1,299	1,306	1,270	1,290	37,900	645
2017-03-15	1,325	1,325	1,291	1,299	20,400	649.50
2017-03-14	1,293	1,333	1,288	1,329	31,700	664.50
2017-03-13	1,315	1,318	1,290	1,295	65,500	647.50
2017-03-10	1,355	1,364	1,316	1,319	56,500	659.50
2017-03-09	1,370	1,386	1,350	1,352	38,300	676
2017-03-08	1,360	1,372	1,344	1,350	36,200	675
2017-03-07	1,390	1,400	1,357	1,360	51,400	680
2017-03-06	1,440	1,449	1,389	1,396	79,100	698
2017-03-03	1,368	1,425	1,360	1,421	142,900	710.50
2017-03-02	1,346	1,371	1,329	1,357	43,800	678.50
2017-03-01	1,301	1,346	1,280	1,343	57,200	671.50
2017-02-28	1,328	1,330	1,291	1,309	34,900	654.50
2017-02-27	1,330	1,342	1,325	1,328	22,800	664
2017-02-24	1,332	1,351	1,318	1,346	37,500	673
2017-02-23	1,353	1,353	1,324	1,338	37,300	669
2017-02-22	1,359	1,360	1,341	1,352	43,100	676
2017-02-21	1,345	1,373	1,330	1,344	71,400	672
2017-02-20	1,295	1,340	1,295	1,327	79,600	663.50
2017-02-17	1,262	1,281	1,257	1,281	21,400	640.50
2017-02-16	1,257	1,277	1,255	1,262	47,600	631
2017-02-15	1,290	1,295	1,255	1,264	45,200	632
2017-02-14	1,265	1,294	1,253	1,290	44,200	645
2017-02-13	1,288	1,295	1,268	1,268	59,100	634
2017-02-10	1,291	1,291	1,245	1,273	56,500	636.50
2017-02-09	1,210	1,294	1,207	1,272	116,400	636
2017-02-08	1,216	1,236	1,198	1,221	135,300	610.50
2017-02-07	1,259	1,277	1,230	1,240	136,000	620
2017-02-06	1,333	1,351	1,231	1,279	301,500	639.50
2017-02-03	1,518	1,528	1,281	1,324	554,000	662
2017-02-02	1,410	1,516	1,410	1,506	142,000	753
2017-02-01	1,450	1,480	1,400	1,428	108,000	714
2017-01-31	1,399	1,499	1,398	1,450	216,200	725
2017-01-30	1,312	1,429	1,309	1,429	178,100	714.50
2017-01-27	1,280	1,300	1,264	1,299	33,100	649.50
2017-01-26	1,316	1,318	1,289	1,289	32,600	644.50
2017-01-25	1,268	1,313	1,258	1,301	55,800	650.50
2017-01-24	1,305	1,305	1,259	1,268	49,300	634
2017-01-23	1,320	1,320	1,285	1,298	43,000	649
2017-01-20	1,255	1,309	1,255	1,298	59,500	649
2017-01-19	1,276	1,276	1,245	1,255	39,300	627.50
2017-01-18	1,247	1,260	1,228	1,246	37,000	623
2017-01-17	1,247	1,272	1,212	1,272	56,700	636
2017-01-16	1,239	1,260	1,227	1,246	99,800	623
2017-01-13	1,225	1,295	1,210	1,264	131,700	632
2017-01-12	1,195	1,233	1,163	1,230	75,900	615
2017-01-11	1,205	1,205	1,183	1,197	32,300	598.50
2017-01-10	1,217	1,238	1,170	1,210	81,000	605
2017-01-06	1,169	1,215	1,168	1,205	42,800	602.50
2017-01-05	1,205	1,211	1,188	1,188	58,900	594
2017-01-04	1,158	1,202	1,141	1,195	77,100	597.50

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 [2017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 [2017年度]