[2372 東証1部] アイロムグループ 日足 時系列データ

[2372 東証1部] アイロムグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241333.001350.001320.001345.002470032995800
2017-03-231368.001368.001330.001339.003630048854300
2017-03-221352.001382.001345.001368.003400046169100
2017-03-211372.001385.001360.001372.005530075939500
2017-03-171386.001404.001366.001386.00142800197844400
2017-03-161297.001362.001295.001355.00196500262442700
2017-03-151300.001307.001297.001297.002850037072200
2017-03-141305.001313.001299.001305.002210028813400
2017-03-131305.001323.001300.001303.002830037060400
2017-03-101309.001319.001302.001307.003480045608700
2017-03-091294.001325.001291.001309.004880063693600
2017-03-081312.001312.001291.001294.004500058477800
2017-03-071307.001323.001304.001305.002300030140400
2017-03-061310.001318.001304.001307.001660021737200
2017-03-031310.001335.001304.001310.003750049398300
2017-03-021305.001316.001303.001310.002070027110700
2017-03-011296.001309.001292.001300.003540046032100
2017-02-281307.001314.001300.001300.005950077644300
2017-02-271321.001334.001312.001312.003750049448400
2017-02-241315.001340.001312.001333.003330044262300
2017-02-231328.001328.001311.001317.003830050474200
2017-02-221327.001341.001324.001328.002580034298200
2017-02-211330.001339.001325.001330.002130028347000
2017-02-201333.001342.001329.001332.002480033088500
2017-02-171356.001356.001341.001346.002260030478100
2017-02-161350.001370.001337.001363.004540061447800
2017-02-151377.001383.001357.001362.002930040035600
2017-02-141380.001392.001373.001377.003860053340200
2017-02-131391.001413.001387.001408.003330046596300
2017-02-101396.001398.001377.001390.003060042481000
2017-02-091380.001415.001375.001391.004420061609600
2017-02-081358.001378.001350.001376.003430046710900
2017-02-071401.001401.001356.001360.005540075849500
2017-02-061444.001448.001397.001402.00106900151578600
2017-02-031510.001528.001433.001467.00337400500017000
2017-02-021325.001426.001325.001407.00156800217388600
2017-02-011321.001335.001309.001320.002970039244400
2017-01-311335.001350.001322.001324.003510046705800
2017-01-301343.001347.001323.001343.003590047971900
2017-01-271341.001364.001338.001353.004300058086700
2017-01-261345.001354.001336.001344.003060041162500
2017-01-251318.001347.001313.001345.003550047206300
2017-01-241298.001324.001296.001312.003650047710000
2017-01-231325.001325.001297.001311.003900050924000
2017-01-201341.001341.001301.001325.005240069152800
2017-01-191374.001374.001340.001342.003510047503300
2017-01-181383.001383.001354.001368.003230044054000
2017-01-171389.001400.001367.001392.003980054988600
2017-01-161377.001400.001370.001394.003990055211500
2017-01-131391.001398.001377.001385.005500076097800
2017-01-121396.001410.001377.001395.0072300100738500
2017-01-111398.001418.001395.001396.003940055302200
2017-01-101377.001405.001377.001404.005300074002300
2017-01-061407.001407.001354.001385.005370074417400
2017-01-051410.001438.001386.001413.0080400112763900
2017-01-041415.001415.001381.001406.0072000100790300
2016-12-301376.001410.001371.001394.006450089735500
2016-12-291374.001412.001350.001387.0094900130542200
2016-12-281391.001426.001380.001408.00127500178263200
2016-12-271340.001377.001309.001372.00148900199958000
2016-12-261298.001338.001282.001325.00106700140345800
2016-12-221340.001340.001283.001293.007320095282100
2016-12-211320.001370.001288.001310.00162200215397500
2016-12-201280.001290.001245.001287.0082500105008000
2016-12-191330.001330.001280.001285.007110092440700
2016-12-161365.001368.001301.001313.00106400141439300
2016-12-151363.001391.001351.001354.0074400101410700
2016-12-141410.001415.001360.001361.00108800150024600
2016-12-131352.001440.001350.001407.00141700198203400
2016-12-121367.001399.001340.001352.00108700148122800
2016-12-091405.001408.001342.001353.00190300260177600
2016-12-081500.001509.001404.001412.00153100220411900
2016-12-071538.001538.001475.001489.00114200170742400
2016-12-061578.001593.001514.001523.00143500221718200
2016-12-051526.001600.001470.001592.00171300262184100
2016-12-021485.001555.001472.001530.00258400393430000
2016-12-011600.001608.001485.001498.00267100407625400
2016-11-301581.001671.001550.001580.00275100438917900
2016-11-291661.001680.001580.001586.00364100589209700
2016-11-281680.001750.001607.001701.00586800988646600
2016-11-251685.001940.001663.001730.0023754004280997200
2016-11-241545.001698.001468.001575.009598001516530400
2016-11-221640.001660.001493.001545.0013563002133851000
2016-11-211691.001691.001600.001600.0014565002458560900
2016-11-181391.001391.001391.001391.005870081651700
2016-11-171091.001091.001091.001091.001950021274500
2016-11-16946.00947.00939.00941.001790016866400
2016-11-15950.00952.00940.00941.001830017300300
2016-11-14949.00949.00938.00944.001250011820500
2016-11-11934.00945.00932.00932.002050019229500
2016-11-10925.00953.00925.00929.002320021770000
2016-11-09968.00968.00915.00920.005450051049800
2016-11-08981.00983.00963.00963.002270022066400
2016-11-07989.00989.00978.00985.0061005994500
2016-11-04985.00988.00976.00982.001030010109700
2016-11-02996.00996.00983.00990.001620016023900
2016-11-011010.001010.00991.00998.001630016282300
2016-10-311009.001016.001005.001007.001230012409700
2016-10-281014.001016.001005.001016.001810018302900
2016-10-271030.001030.001001.001007.002530025771000
2016-10-261020.001020.001000.001018.003000030285900
2016-10-25999.001004.00990.00996.001630016231100
2016-10-241002.001004.00998.001000.0085008506600
2016-10-211016.001016.001001.001008.0073007347500
2016-10-201010.001018.001008.001016.0068006887000
2016-10-191003.001018.001003.001011.001340013563600
2016-10-18996.001004.00990.001003.001070010687900
2016-10-17997.001001.00985.00999.001910018942900
2016-10-141030.001035.00950.00995.006610065927700
2016-10-131039.001060.001039.001043.001150012086600
2016-10-121052.001052.001036.001039.001370014312500
2016-10-111046.001057.001035.001052.001620016982900
2016-10-071051.001090.001030.001039.003010031380300
2016-10-061073.001078.001052.001060.002660028303400
2016-10-051084.001088.001062.001073.001640017586100
2016-10-041088.001090.001061.001089.002000021592100
2016-10-031035.001100.001035.001073.007970084961800
2016-09-301021.001035.001021.001025.001220012532500
2016-09-291030.001040.001021.001035.002030020895600
2016-09-281040.001040.001018.001023.001510015483900
2016-09-271005.001044.001003.001044.002430024746500
2016-09-261025.001028.001005.001010.001840018663700
2016-09-231026.001033.001016.001033.001780018260700
2016-09-211022.001031.001009.001029.001970020045500
2016-09-201020.001044.001008.001032.002400024667700
2016-09-161022.001022.00999.001020.002010020318900
2016-09-151019.001025.001010.001018.001890019226300
2016-09-141025.001025.001005.001013.002020020447300
2016-09-131025.001025.001010.001020.0095009666300
2016-09-121009.001016.001009.001012.001360013752200
2016-09-091025.001036.001013.001028.002000020468100
2016-09-081033.001040.001024.001032.001010010405600
2016-09-071025.001038.001025.001037.0089009177000
2016-09-061035.001053.001020.001037.001170012017600
2016-09-051043.001046.001033.001037.0081008428000
2016-09-021058.001058.001039.001043.001420014887100
2016-09-011006.001050.001006.001050.003760038996500
2016-08-311005.001016.00999.001016.001830018366000
2016-08-301010.001010.00997.001005.001850018509500
2016-08-291020.001020.00999.001012.001670016867100
2016-08-26998.001018.00998.001012.001430014417700
2016-08-251006.001008.00998.001002.0085008523000
2016-08-241007.001020.00998.001020.001320013298400
2016-08-23999.001005.00990.001000.001330013286500
2016-08-221007.001007.00994.001000.0060005988300
2016-08-191003.001011.00997.001008.001160011634800
2016-08-181019.001019.00998.001003.002230022356600
2016-08-171033.001033.001004.001023.001720017496200
2016-08-161031.001038.001022.001031.002440025088000
2016-08-151006.001049.001006.001032.004770049243500
2016-08-121014.001018.001000.001016.001480014954200
2016-08-101000.001010.00986.001010.0072007204200
2016-08-09997.001012.00997.001007.001600016046900
2016-08-081011.001016.00982.00993.004230042238200
2016-08-051016.001019.001001.001009.002340023590300
2016-08-041018.001027.001007.001016.001080010937800
2016-08-031059.001059.001006.001018.004220043730500
2016-08-021001.001020.001000.001013.0078007857700
2016-08-011006.001015.001001.001007.0091009160500
2016-07-291003.001037.001003.001026.001330013519500
2016-07-281020.001020.001002.001003.001570015878200
2016-07-271047.001047.001010.001018.002100021527700
2016-07-261043.001053.001020.001021.001910019723800
2016-07-251052.001080.001047.001054.001560016492900
2016-07-221042.001053.001042.001046.001040010872100
2016-07-211080.001093.001030.001037.003180033833900
2016-07-201031.001150.001017.001074.00167900181697100
2016-07-191010.001016.00999.001008.001270012772300
2016-07-151033.001050.001007.001007.001830018659600
2016-07-141027.001051.001014.001050.001870019519400
2016-07-131029.001040.001005.001027.001970020165400
2016-07-12980.001082.00966.001011.008960091584200
2016-07-11959.00985.00955.00968.001460014136800
2016-07-08993.00999.00951.00954.001890018213800
2016-07-07976.00999.00976.00978.001180011625100
2016-07-06990.00990.00967.00972.002150021005600
2016-07-051008.001012.00992.00996.002050020500800
2016-07-041000.001029.00990.001021.003110031173200
2016-07-01998.001019.00990.001001.001960019709400
2016-06-301000.001000.00980.00983.002180021600800
2016-06-29990.00998.00980.00996.0088008720800
2016-06-28951.00977.00927.00967.00101009701500
2016-06-27948.001000.00948.00972.002200021503300
2016-06-241094.001094.00911.00957.005870057969400
2016-06-231033.001070.001019.001057.001640017124400
2016-06-221036.001056.001005.001050.002740028416700
2016-06-211031.001040.001025.001036.001030010616300
2016-06-201017.001045.001017.001031.001400014465500
2016-06-171022.001050.001012.001016.002630027020500
2016-06-161064.001074.001000.001000.004580047014500
2016-06-151062.001110.001040.001079.004630049726700
2016-06-141160.001166.001079.001079.0095000105894100
2016-06-131250.001259.001150.001170.00139200166435700
2016-06-101350.001355.001277.001290.00138900183699400
2016-06-091288.001330.001245.001313.00341000441179700
2016-06-081222.001235.001205.001219.001840022424100
2016-06-071218.001248.001201.001220.006760082736000
2016-06-061160.001200.001145.001195.001740020468900
2016-06-031183.001187.001165.001183.002820033319200
2016-06-021202.001202.001149.001153.002400028007800
2016-06-011173.001233.001173.001194.002940035293500
2016-05-311185.001199.001161.001188.001300015369500
2016-05-301151.001187.001140.001179.003940045670900
2016-05-271208.001208.001152.001161.004120048284400
2016-05-261196.001212.001178.001201.002030024259800
2016-05-251203.001207.001192.001198.001660019950000
2016-05-241204.001214.001189.001192.001140013686200
2016-05-231180.001211.001180.001204.003700044395400
2016-05-201150.001194.001150.001179.002370027854000
2016-05-191173.001173.001147.001152.002530029326300
2016-05-181192.001216.001153.001174.004120048727500
2016-05-171230.001239.001170.001187.007870095153000
2016-05-161147.001245.001147.001220.00188600229377800
2016-05-131115.001121.001091.001103.002060022909100
2016-05-121118.001133.001114.001119.001370015354800
2016-05-111122.001136.001112.001118.003130035172400
2016-05-101121.001136.001105.001112.001830020456000
2016-05-091073.001133.001069.001125.003320036709000
2016-05-061080.001081.001030.001076.006870072598300
2016-05-021100.001117.001073.001080.0094500103572300
2016-04-281194.001205.001147.001152.004400051381200
2016-04-271150.001195.001145.001195.003810044485800
2016-04-261190.001213.001130.001163.007180083852300
2016-04-251237.001245.001185.001191.004930059778700
2016-04-221204.001245.001194.001235.0087800107438700
2016-04-211184.001222.001184.001218.006210075146300
2016-04-201203.001224.001173.001178.007760093480500
2016-04-191145.001199.001144.001196.006190073107200
2016-04-181128.001141.001117.001138.002990033705900
2016-04-151130.001150.001128.001149.004800054497000
2016-04-141172.001189.001130.001147.0099700115102000
2016-04-131150.001175.001150.001170.003150036750000
2016-04-121169.001193.001136.001153.004760055809300
2016-04-111147.001156.001116.001154.002540028906600
2016-04-081100.001152.001100.001139.005320059896100
2016-04-071102.001140.001100.001130.005510061529500
2016-04-061120.001130.001098.001106.006500072229100
2016-04-051227.001233.001120.001127.00129300148632500
2016-04-041204.001217.001183.001197.00126100151069000
2016-04-011294.001344.001234.001239.00510600653559100
2016-03-311166.001181.001149.001174.003230037659000
2016-03-301116.001200.001116.001158.008550098791600
2016-03-291139.001150.001121.001133.003310037481900
2016-03-281150.001154.001125.001138.004460050639800
2016-03-251167.001169.001137.001137.003670042067700
2016-03-241183.001186.001160.001161.004150048428600
2016-03-231191.001208.001170.001183.005280062680600
2016-03-221150.001199.001145.001182.0085500100694200
2016-03-181185.001187.001153.001160.006810079328600
2016-03-171200.001220.001185.001192.005930071022200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog