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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	16,590	16,740	16,260	16,480	77,900	16,480
2020-12-29	15,760	16,730	15,740	16,670	98,100	16,670
2020-12-28	16,000	16,080	15,780	15,970	51,200	15,970
2020-12-25	16,000	16,000	15,560	15,900	40,500	15,900
2020-12-24	15,600	15,890	15,410	15,860	56,400	15,860
2020-12-23	15,230	15,670	15,160	15,660	61,900	15,660
2020-12-22	15,360	15,460	14,860	14,930	60,000	14,930
2020-12-21	15,920	15,980	15,480	15,570	40,100	15,570
2020-12-18	15,980	16,370	15,770	15,880	112,800	15,880
2020-12-17	15,350	15,840	15,270	15,840	73,300	15,840
2020-12-16	15,390	15,640	15,270	15,410	50,900	15,410
2020-12-15	15,650	15,650	15,150	15,290	72,200	15,290
2020-12-14	15,660	15,670	15,330	15,420	74,000	15,420
2020-12-11	15,480	15,800	15,280	15,500	59,100	15,500
2020-12-10	15,320	15,550	15,130	15,280	97,500	15,280
2020-12-09	16,050	16,050	15,620	15,620	133,500	15,620
2020-12-08	16,250	16,650	15,710	16,370	123,500	16,370
2020-12-07	16,580	16,860	16,270	16,550	88,500	16,550
2020-12-04	16,420	16,720	16,200	16,630	89,900	16,630
2020-12-03	16,470	16,680	16,120	16,590	87,700	16,590
2020-12-02	17,450	17,450	16,470	16,710	148,800	16,710
2020-12-01	16,630	17,170	16,460	17,140	247,000	17,140
2020-11-30	15,710	16,680	15,600	16,650	224,300	16,650
2020-11-27	15,450	15,840	15,430	15,470	231,200	15,470
2020-11-26	15,500	15,780	15,230	15,640	145,300	15,640
2020-11-25	15,010	15,580	14,350	15,530	219,200	15,530
2020-11-24	14,370	15,350	14,360	15,350	231,500	15,350
2020-11-20	13,750	14,070	13,620	14,070	184,200	14,070
2020-11-19	12,850	13,550	12,680	13,550	199,100	13,550
2020-11-18	12,970	13,190	12,850	12,870	154,500	12,870
2020-11-17	13,450	13,450	12,920	13,000	96,300	13,000
2020-11-16	13,300	13,400	13,020	13,200	77,100	13,200
2020-11-13	12,990	13,240	12,880	13,200	107,000	13,200
2020-11-12	13,010	13,280	12,760	13,010	107,900	13,010
2020-11-11	12,710	13,110	12,670	13,000	153,100	13,000
2020-11-10	12,770	13,120	12,660	12,770	177,000	12,770
2020-11-09	12,890	13,110	12,740	13,030	144,600	13,030
2020-11-06	12,340	12,780	12,300	12,690	191,400	12,690
2020-11-05	12,020	12,580	11,980	12,540	256,100	12,540
2020-11-04	11,920	12,140	11,490	11,900	202,600	11,900
2020-11-02	11,450	11,800	11,330	11,710	180,300	11,710
2020-10-30	11,990	12,150	10,700	11,560	369,300	11,560
2020-10-29	11,430	11,650	11,250	11,610	111,500	11,610
2020-10-28	11,400	11,710	11,300	11,490	102,900	11,490
2020-10-27	10,960	11,510	10,740	11,470	99,500	11,470
2020-10-26	11,310	11,400	11,080	11,100	116,500	11,100
2020-10-23	11,500	11,540	10,960	11,390	161,600	11,390
2020-10-22	12,420	12,430	11,710	11,740	149,000	11,740
2020-10-21	12,560	12,790	12,500	12,510	65,800	12,510
2020-10-20	12,450	12,770	12,200	12,560	76,200	12,560
2020-10-19	12,640	12,640	12,110	12,450	83,800	12,450
2020-10-16	12,820	12,830	12,280	12,490	125,300	12,490
2020-10-15	13,250	13,280	12,820	13,000	122,100	13,000
2020-10-14	12,850	13,580	12,750	13,490	251,100	13,490
2020-10-13	12,920	12,990	12,760	12,800	76,500	12,800
2020-10-12	12,990	13,230	12,610	12,890	133,200	12,890
2020-10-09	12,400	12,770	12,190	12,750	104,600	12,750
2020-10-08	12,320	12,490	11,940	12,470	174,200	12,470
2020-10-07	12,690	12,760	12,370	12,480	106,000	12,480
2020-10-06	13,000	13,040	12,670	12,770	93,900	12,770
2020-10-05	12,900	13,060	12,520	12,830	90,800	12,830
2020-10-02	13,390	13,520	12,710	12,750	148,000	12,750
2020-09-30	13,340	13,590	13,010	13,220	140,500	13,220
2020-09-29	13,090	13,470	12,910	13,460	122,800	13,460
2020-09-28	13,930	13,980	12,560	13,070	253,000	13,070
2020-09-25	12,380	13,370	12,300	13,350	318,900	13,350
2020-09-24	11,960	12,440	11,960	12,080	185,500	12,080
2020-09-23	12,030	12,250	11,820	12,150	150,800	12,150
2020-09-18	12,030	12,140	11,760	12,020	105,000	12,020
2020-09-17	12,200	12,470	11,820	11,880	173,900	11,880
2020-09-16	11,660	12,160	11,650	12,040	207,700	12,040
2020-09-15	11,770	11,940	11,490	11,570	142,900	11,570
2020-09-14	12,300	12,300	11,710	11,850	156,300	11,850
2020-09-11	12,370	12,510	12,060	12,190	137,100	12,190
2020-09-10	13,100	13,190	12,260	12,300	180,300	12,300
2020-09-09	12,550	12,800	12,370	12,540	172,400	12,540
2020-09-08	13,190	13,190	12,520	12,970	193,500	12,970
2020-09-07	13,850	13,850	13,180	13,210	207,300	13,210
2020-09-04	14,430	14,780	14,130	14,240	161,400	14,240
2020-09-03	15,020	15,430	14,720	15,030	146,300	15,030
2020-09-02	14,210	15,200	14,210	14,900	236,000	14,900
2020-09-01	13,260	14,070	13,120	14,030	193,500	14,030
2020-08-31	12,710	13,140	12,710	12,990	123,300	12,990
2020-08-28	12,940	13,210	12,330	12,600	175,500	12,600
2020-08-27	12,660	12,940	12,550	12,850	99,200	12,850
2020-08-26	12,800	13,050	12,690	12,700	58,700	12,700
2020-08-25	13,260	13,330	12,760	12,770	107,100	12,770
2020-08-24	12,930	13,390	12,900	13,160	134,800	13,160
2020-08-21	12,600	13,120	12,590	12,970	158,600	12,970
2020-08-20	12,600	13,100	12,440	12,520	140,500	12,520
2020-08-19	12,800	12,930	12,600	12,700	94,900	12,700
2020-08-18	12,570	12,940	12,550	12,830	122,800	12,830
2020-08-17	12,430	12,580	12,260	12,350	107,300	12,350
2020-08-14	12,050	12,660	12,040	12,520	164,600	12,520
2020-08-13	11,770	12,120	11,690	12,010	155,200	12,010
2020-08-12	12,320	12,320	11,520	11,570	228,100	11,570
2020-08-11	12,350	12,360	12,010	12,200	98,300	12,200
2020-08-07	12,830	12,890	12,350	12,500	135,800	12,500
2020-08-06	12,680	13,180	12,610	12,830	221,800	12,830
2020-08-05	11,960	12,550	11,910	12,550	217,600	12,550
2020-08-04	12,360	12,360	11,600	11,740	162,800	11,740
2020-08-03	12,000	12,460	11,830	11,960	172,000	11,960
2020-07-31	12,300	12,370	10,800	11,660	339,800	11,660
2020-07-30	12,120	12,630	12,120	12,260	144,300	12,260
2020-07-29	12,230	12,370	12,050	12,200	133,300	12,200
2020-07-28	12,500	12,720	12,410	12,420	124,500	12,420
2020-07-27	12,500	12,550	12,280	12,500	150,900	12,500
2020-07-22	12,800	12,860	12,380	12,700	198,100	12,700
2020-07-21	12,550	12,950	12,500	12,840	164,600	12,840
2020-07-20	12,480	12,650	12,150	12,560	216,000	12,560
2020-07-17	11,400	12,860	11,240	12,670	635,900	12,670
2020-07-16	11,400	11,400	10,860	10,890	128,800	10,890
2020-07-15	11,120	11,300	10,820	11,300	132,200	11,300
2020-07-14	11,090	11,400	10,990	11,190	139,400	11,190
2020-07-13	11,240	11,240	10,770	11,230	133,100	11,230
2020-07-10	11,330	11,630	11,170	11,180	111,600	11,180
2020-07-09	11,520	11,610	11,160	11,280	134,500	11,280
2020-07-08	11,370	11,590	11,220	11,440	137,600	11,440
2020-07-07	11,280	11,310	10,950	11,210	127,400	11,210
2020-07-06	11,230	11,420	11,050	11,280	140,200	11,280
2020-07-03	10,590	11,010	10,460	11,010	230,000	11,010
2020-07-02	11,500	11,560	10,710	10,890	192,900	10,890
2020-07-01	11,620	11,680	11,250	11,270	132,800	11,270
2020-06-30	11,800	11,800	10,990	11,270	248,700	11,270
2020-06-29	11,160	12,040	11,160	11,840	375,600	11,840
2020-06-26	11,420	11,430	10,880	11,100	167,400	11,100
2020-06-25	11,220	11,300	10,970	11,210	225,000	11,210
2020-06-24	10,600	11,630	10,570	11,410	342,600	11,410
2020-06-23	10,710	10,760	10,230	10,330	127,100	10,330
2020-06-22	10,180	10,660	10,010	10,610	128,800	10,610
2020-06-19	10,420	10,470	10,090	10,180	142,800	10,180
2020-06-18	10,580	10,730	10,280	10,390	164,800	10,390
2020-06-17	10,400	10,890	10,350	10,640	215,600	10,640
2020-06-16	10,170	10,410	10,050	10,220	175,900	10,220
2020-06-15	9,960	10,180	9,630	9,670	196,500	9,670
2020-06-12	9,950	10,250	9,770	10,050	162,800	10,050
2020-06-11	10,490	10,680	10,140	10,250	164,700	10,250
2020-06-10	9,820	10,470	9,760	10,410	151,800	10,410
2020-06-09	9,730	9,920	9,510	9,820	86,000	9,820
2020-06-08	9,620	9,790	9,310	9,710	146,900	9,710
2020-06-05	9,840	9,940	9,540	9,630	180,900	9,630
2020-06-04	9,990	10,260	9,650	10,120	190,200	10,120
2020-06-03	10,570	10,710	10,050	10,100	221,100	10,100
2020-06-02	10,190	10,450	10,030	10,350	208,600	10,350
2020-06-01	9,590	10,210	9,590	10,050	228,400	10,050
2020-05-29	9,210	9,600	9,100	9,550	180,400	9,550
2020-05-28	9,410	9,450	8,840	9,210	197,000	9,210
2020-05-27	9,550	9,590	9,260	9,400	124,100	9,400
2020-05-26	9,800	9,800	9,180	9,480	180,800	9,480
2020-05-25	9,060	9,570	9,060	9,500	200,800	9,500
2020-05-22	8,790	8,960	8,540	8,800	198,400	8,800
2020-05-21	8,820	9,060	8,680	8,910	224,900	8,910
2020-05-20	8,460	8,830	8,360	8,790	298,400	8,790
2020-05-19	7,720	8,700	7,720	8,430	752,400	8,430
2020-05-18	6,900	7,620	6,890	7,620	662,300	7,620
2020-05-15	6,370	6,860	6,180	6,620	338,800	6,620
2020-05-14	6,780	6,840	6,300	6,380	175,800	6,380
2020-05-13	6,610	6,840	6,560	6,830	149,700	6,830
2020-05-12	6,640	6,930	6,590	6,760	192,700	6,760
2020-05-11	6,990	6,990	6,540	6,630	170,200	6,630
2020-05-08	6,860	6,890	6,700	6,800	133,200	6,800
2020-05-07	6,620	6,780	6,570	6,690	133,700	6,690
2020-05-01	6,450	6,550	6,300	6,440	109,700	6,440
2020-04-30	6,520	6,630	6,280	6,550	155,300	6,550
2020-04-28	6,520	6,560	6,330	6,420	142,800	6,420
2020-04-27	6,730	6,850	6,570	6,650	113,900	6,650
2020-04-24	6,610	6,760	6,410	6,730	117,900	6,730
2020-04-23	6,980	7,010	6,650	6,710	125,200	6,710
2020-04-22	6,680	6,880	6,480	6,830	147,400	6,830
2020-04-21	7,150	7,350	6,810	6,920	181,400	6,920
2020-04-20	6,850	7,200	6,840	7,200	195,300	7,200
2020-04-17	6,930	6,950	6,720	6,880	177,100	6,880
2020-04-16	6,460	6,950	6,460	6,930	195,000	6,930
2020-04-15	6,150	6,640	6,050	6,520	343,700	6,520
2020-04-14	5,970	6,040	5,790	5,970	143,400	5,970
2020-04-13	5,800	6,030	5,740	5,900	109,600	5,900
2020-04-10	5,990	6,040	5,670	5,860	98,600	5,860
2020-04-09	5,860	5,980	5,630	5,950	176,300	5,950
2020-04-08	5,540	5,810	5,340	5,770	147,400	5,770
2020-04-07	5,480	5,740	5,380	5,580	153,000	5,580
2020-04-06	4,980	5,220	4,945	5,180	156,700	5,180
2020-04-03	5,410	5,640	5,070	5,120	150,200	5,120
2020-04-02	5,220	5,500	5,090	5,320	182,400	5,320
2020-04-01	5,800	5,860	5,220	5,300	185,700	5,300
2020-03-31	6,080	6,230	5,760	5,800	242,600	5,800
2020-03-30	6,010	6,340	5,790	6,080	285,700	6,080
2020-03-27	5,850	6,350	5,830	6,140	385,100	6,140
2020-03-26	5,690	5,830	5,520	5,630	289,100	5,630
2020-03-25	5,730	5,890	5,370	5,660	292,600	5,660
2020-03-24	4,510	5,070	4,510	5,070	234,100	5,070
2020-03-23	4,370	4,410	4,205	4,370	326,800	4,370
2020-03-19	4,970	5,020	4,455	4,520	256,200	4,520
2020-03-18	5,180	5,290	4,770	4,815	451,900	4,815
2020-03-17	4,645	5,160	4,645	5,080	367,600	5,080
2020-03-16	5,130	5,350	4,855	4,925	248,100	4,925
2020-03-13	4,810	5,240	4,520	5,030	327,800	5,030
2020-03-12	5,500	5,690	5,190	5,250	308,000	5,250
2020-03-11	5,830	6,000	5,660	5,670	361,000	5,670
2020-03-10	5,410	6,040	5,110	6,000	457,200	6,000
2020-03-09	5,640	5,910	5,510	5,540	418,400	5,540
2020-03-06	6,420	6,460	6,110	6,140	192,800	6,140
2020-03-05	6,570	6,570	6,350	6,520	155,900	6,520
2020-03-04	6,250	6,600	6,160	6,420	264,300	6,420
2020-03-03	7,070	7,070	6,350	6,550	410,400	6,550
2020-03-02	6,400	7,010	6,300	6,740	411,700	6,740
2020-02-28	6,650	6,880	6,380	6,490	582,200	6,490
2020-02-27	7,250	7,380	6,910	6,990	342,500	6,990
2020-02-26	7,430	7,680	7,320	7,320	301,700	7,320
2020-02-25	7,250	7,570	7,120	7,500	377,600	7,500
2020-02-21	7,350	7,620	7,250	7,540	338,300	7,540
2020-02-20	7,370	7,410	7,050	7,370	295,200	7,370
2020-02-19	6,990	7,530	6,990	7,360	444,400	7,360
2020-02-18	6,980	6,980	6,660	6,840	285,800	6,840
2020-02-17	6,740	7,130	6,730	6,940	369,500	6,940
2020-02-14	6,610	6,820	6,610	6,690	338,800	6,690
2020-02-13	6,290	6,560	6,220	6,520	180,300	6,520
2020-02-12	6,200	6,320	6,060	6,290	139,600	6,290
2020-02-10	6,120	6,340	6,090	6,230	171,500	6,230
2020-02-07	6,300	6,390	6,020	6,100	280,600	6,100
2020-02-06	5,820	6,160	5,750	6,130	303,800	6,130
2020-02-05	5,580	5,780	5,540	5,740	315,100	5,740
2020-02-04	5,700	5,770	5,280	5,530	349,600	5,530
2020-02-03	5,150	5,890	5,130	5,800	321,200	5,800
2020-01-31	5,450	6,150	5,150	5,380	645,300	5,380
2020-01-30	5,600	5,630	5,310	5,460	223,100	5,460
2020-01-29	5,790	5,790	5,650	5,670	150,700	5,670
2020-01-28	5,700	5,800	5,630	5,760	143,100	5,760
2020-01-27	5,710	5,790	5,620	5,750	134,700	5,750
2020-01-24	5,820	5,850	5,720	5,830	166,600	5,830
2020-01-23	5,750	5,820	5,700	5,740	189,200	5,740
2020-01-22	5,600	5,680	5,510	5,660	176,900	5,660
2020-01-21	5,390	5,680	5,340	5,550	162,100	5,550
2020-01-20	5,380	5,460	5,360	5,400	68,200	5,400
2020-01-17	5,450	5,450	5,310	5,380	121,700	5,380
2020-01-16	5,440	5,480	5,390	5,460	115,500	5,460
2020-01-15	5,370	5,460	5,220	5,440	182,100	5,440
2020-01-14	5,360	5,370	5,160	5,320	183,400	5,320
2020-01-10	4,990	5,250	4,900	5,240	215,300	5,240
2020-01-09	4,975	5,070	4,865	5,000	86,200	5,000
2020-01-08	4,980	5,020	4,780	4,920	150,200	4,920
2020-01-07	4,925	5,020	4,890	4,995	98,400	4,995
2020-01-06	4,915	5,060	4,860	4,915	164,000	4,915

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 [2020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 [2020年度]