[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 
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
2016-03-161193.001226.001185.001202.006420077262200
2016-03-151208.001240.001183.001193.00151700182405000
2016-03-141263.001274.001196.001211.00173800213058100
2016-03-111232.001264.001190.001255.00275800341930000
2016-03-101180.001229.001176.001220.00330700395218000
2016-03-091200.001317.001175.001210.0016143002008521000
2016-03-081075.001090.001025.001049.007980084055800
2016-03-071101.001135.001051.001068.00170300184757300
2016-03-041020.001106.001011.001095.00345200371271400
2016-03-03965.00974.00940.00956.00109800104858200
2016-03-021005.001042.00978.00980.00109500110472300
2016-03-011070.001078.00998.001011.00503700523835900
2016-02-29995.00995.00995.00995.002340023283000
2016-02-26850.00870.00788.00845.008180068142600
2016-02-25839.00879.00820.00838.005120043244100
2016-02-24740.00832.00730.00823.008840069128900
2016-02-23763.00770.00736.00736.001840013770200
2016-02-22740.00765.00727.00748.002340017455800
2016-02-19773.00776.00736.00755.002860021541400
2016-02-18721.00788.00706.00788.004740035667700
2016-02-17717.00740.00682.00706.003800027085200
2016-02-16732.00750.00722.00722.003780027863900
2016-02-15730.00733.00704.00732.004250030625700
2016-02-12756.00759.00676.00688.0010010071739500
2016-02-10830.00830.00790.00797.004600036936800
2016-02-09821.00830.00806.00811.005250042740200
2016-02-08822.00858.00822.00851.001820015390200
2016-02-05838.00859.00830.00837.003140026410200
2016-02-04862.00872.00846.00852.003890033294600
2016-02-03858.00880.00852.00869.002620022564200
2016-02-02872.00897.00871.00875.004010035382400
2016-02-01872.00913.00872.00902.003760033598500
2016-01-29845.00889.00841.00858.003360028714800
2016-01-28838.00861.00832.00844.003720031480200
2016-01-27841.00865.00835.00857.003320028206600
2016-01-26827.00852.00824.00828.002650022070800
2016-01-25860.00870.00830.00846.005350045400700
2016-01-22837.00842.00807.00830.0010950090162200
2016-01-21830.00845.00787.00792.0011300092370800
2016-01-20936.00936.00800.00819.0010050085922000
2016-01-19922.00940.00913.00921.005990055265000
2016-01-18952.00965.00921.00935.007130067485000
2016-01-151027.001036.00987.00991.005390054050000
2016-01-141080.001108.001010.001021.007900082073400
2016-01-131109.001120.001095.001104.003550039212400
2016-01-121142.001151.001082.001084.006610074029300
2016-01-081130.001166.001126.001142.005160059040400
2016-01-071149.001156.001135.001144.004730054023000
2016-01-061140.001160.001130.001146.004760054423900
2016-01-051121.001169.001120.001123.004070046345800
2016-01-041142.001170.001124.001132.003800043610300
2015-12-301118.001153.001118.001142.004290048823800
2015-12-291128.001140.001107.001133.003680041440100
2015-12-281071.001125.001070.001110.008140089161400
2015-12-251101.001110.001064.001064.008700094004000
2015-12-241125.001130.001103.001103.006840076132500
2015-12-221146.001161.001125.001130.006190070761400
2015-12-211162.001192.001135.001152.004880056356600
2015-12-181217.001230.001162.001171.005610067217900
2015-12-171215.001258.001202.001226.004320053030300
2015-12-161245.001262.001200.001216.0096500118900200
2015-12-151300.001390.001235.001242.00266700351932800
2015-12-141188.001318.001169.001296.00252100317250000
2015-12-111154.001214.001154.001196.007830092349000
2015-12-101155.001163.001150.001154.003430039591300
2015-12-091161.001172.001150.001170.006310073061600
2015-12-081178.001178.001146.001159.005690066005700
2015-12-071140.001186.001140.001157.00137900160661500
2015-12-041101.001115.001080.001114.006880075363400
2015-12-031110.001118.001106.001106.004400048766600
2015-12-021134.001134.001105.001110.007330081576400
2015-12-011112.001153.001111.001137.002820032050700
2015-11-301135.001141.001117.001121.002510028305800
2015-11-271143.001152.001133.001133.003360038268700
2015-11-261150.001171.001147.001150.004870056237600

   ※ 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