7509 アイエーグループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-12-27 | 397 | 397 | 397 | 397 | 2,000 | 1,323.33 |
| 2000-12-26 | 398 | 400 | 396 | 396 | 4,000 | 1,320 |
| 2000-12-25 | 391 | 400 | 391 | 396 | 5,000 | 1,320 |
| 2000-12-22 | 400 | 400 | 391 | 391 | 4,000 | 1,303.33 |
| 2000-12-21 | 410 | 410 | 400 | 400 | 5,000 | 1,333.33 |
| 2000-12-20 | 400 | 430 | 400 | 430 | 4,000 | 1,433.33 |
| 2000-12-15 | 475 | 475 | 475 | 475 | 2,000 | 1,583.33 |
| 2000-12-14 | 480 | 480 | 470 | 470 | 5,000 | 1,566.67 |
| 2000-12-12 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-12-11 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-12-08 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-12-07 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2000-12-06 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2000-12-05 | 481 | 481 | 480 | 480 | 3,000 | 1,600 |
| 2000-12-01 | 514 | 514 | 514 | 514 | 2,000 | 1,713.33 |
| 2000-11-29 | 481 | 481 | 481 | 481 | 1,000 | 1,603.33 |
| 2000-11-22 | 490 | 490 | 481 | 481 | 10,000 | 1,603.33 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2000-11-16 | 510 | 510 | 501 | 501 | 2,000 | 1,670 |
| 2000-11-13 | 500 | 500 | 500 | 500 | 5,000 | 1,666.67 |
| 2000-11-10 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2000-11-09 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2000-11-07 | 510 | 520 | 510 | 520 | 3,000 | 1,733.33 |
| 2000-11-06 | 520 | 520 | 510 | 510 | 2,000 | 1,700 |
| 2000-11-01 | 521 | 521 | 521 | 521 | 1,000 | 1,736.67 |
| 2000-10-31 | 541 | 541 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-10-27 | 541 | 541 | 541 | 541 | 1,000 | 1,803.33 |
| 2000-10-26 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2000-10-23 | 580 | 585 | 550 | 550 | 3,000 | 1,833.33 |
| 2000-10-20 | 530 | 590 | 530 | 590 | 2,000 | 1,966.67 |
| 2000-10-19 | 540 | 540 | 530 | 530 | 6,000 | 1,766.67 |
| 2000-10-18 | 540 | 540 | 535 | 540 | 8,000 | 1,800 |
| 2000-10-17 | 540 | 540 | 540 | 540 | 3,000 | 1,800 |
| 2000-10-16 | 541 | 541 | 540 | 540 | 5,000 | 1,800 |
| 2000-10-13 | 537 | 537 | 537 | 537 | 2,000 | 1,790 |
| 2000-10-12 | 537 | 537 | 536 | 536 | 2,000 | 1,786.67 |
| 2000-10-11 | 532 | 535 | 532 | 535 | 2,000 | 1,783.33 |
| 2000-10-10 | 531 | 531 | 531 | 531 | 1,000 | 1,770 |
| 2000-10-06 | 567 | 567 | 530 | 530 | 8,000 | 1,766.67 |
| 2000-10-04 | 600 | 600 | 600 | 600 | 3,000 | 2,000 |
| 2000-10-03 | 560 | 600 | 550 | 600 | 5,000 | 2,000 |
| 2000-10-02 | 560 | 570 | 560 | 570 | 2,000 | 1,900 |
| 2000-09-29 | 590 | 590 | 580 | 580 | 4,000 | 1,933.33 |
| 2000-09-27 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 2000-09-25 | 600 | 600 | 590 | 590 | 2,000 | 1,966.67 |
| 2000-09-22 | 590 | 600 | 590 | 600 | 2,000 | 2,000 |
| 2000-09-21 | 580 | 600 | 580 | 600 | 3,000 | 2,000 |
| 2000-09-18 | 621 | 621 | 580 | 610 | 7,000 | 2,033.33 |
| 2000-09-13 | 630 | 650 | 630 | 650 | 2,000 | 2,166.67 |
| 2000-09-11 | 647 | 647 | 640 | 640 | 2,000 | 2,133.33 |
| 2000-09-07 | 630 | 660 | 630 | 660 | 3,000 | 2,200 |
| 2000-09-06 | 665 | 665 | 630 | 630 | 3,000 | 2,100 |
| 2000-09-04 | 660 | 660 | 650 | 650 | 5,000 | 2,166.67 |
| 2000-09-01 | 670 | 670 | 650 | 660 | 8,000 | 2,200 |
| 2000-08-31 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 2000-08-30 | 700 | 700 | 690 | 690 | 2,000 | 2,300 |
| 2000-08-29 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2000-08-28 | 700 | 700 | 700 | 700 | 4,000 | 2,333.33 |
| 2000-08-25 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2000-08-24 | 703 | 703 | 700 | 700 | 2,000 | 2,333.33 |
| 2000-08-23 | 703 | 705 | 695 | 705 | 5,000 | 2,350 |
| 2000-08-22 | 693 | 701 | 693 | 701 | 2,000 | 2,336.67 |
| 2000-08-17 | 671 | 672 | 671 | 671 | 4,000 | 2,236.67 |
| 2000-08-16 | 666 | 666 | 665 | 665 | 2,000 | 2,216.67 |
| 2000-08-15 | 652 | 652 | 652 | 652 | 1,000 | 2,173.33 |
| 2000-08-14 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 2000-08-10 | 700 | 700 | 690 | 690 | 3,000 | 2,300 |
| 2000-08-09 | 702 | 702 | 700 | 700 | 3,000 | 2,333.33 |
| 2000-08-08 | 710 | 710 | 701 | 701 | 3,000 | 2,336.67 |
| 2000-08-07 | 733 | 733 | 700 | 700 | 2,000 | 2,333.33 |
| 2000-08-03 | 700 | 710 | 700 | 710 | 2,000 | 2,366.67 |
| 2000-08-02 | 705 | 705 | 705 | 705 | 1,000 | 2,350 |
| 2000-07-31 | 690 | 690 | 620 | 640 | 8,000 | 2,133.33 |
| 2000-07-28 | 710 | 710 | 690 | 690 | 3,000 | 2,300 |
| 2000-07-27 | 700 | 711 | 700 | 710 | 4,000 | 2,366.67 |
| 2000-07-25 | 720 | 770 | 690 | 760 | 15,000 | 2,533.33 |
| 2000-07-24 | 790 | 790 | 780 | 780 | 8,000 | 2,600 |
| 2000-07-21 | 889 | 889 | 880 | 880 | 2,000 | 2,933.33 |
| 2000-07-19 | 900 | 900 | 900 | 900 | 4,000 | 3,000 |
| 2000-07-18 | 940 | 960 | 940 | 950 | 15,000 | 3,166.67 |
| 2000-07-17 | 945 | 960 | 935 | 950 | 6,000 | 3,166.67 |
| 2000-07-14 | 970 | 976 | 950 | 976 | 9,000 | 3,253.33 |
| 2000-07-13 | 980 | 980 | 970 | 980 | 26,000 | 3,266.67 |
| 2000-07-12 | 1,000 | 1,000 | 960 | 980 | 12,000 | 3,266.67 |
| 2000-07-11 | 1,010 | 1,010 | 970 | 1,000 | 22,000 | 3,333.33 |
| 2000-07-10 | 1,060 | 1,060 | 1,020 | 1,040 | 25,000 | 3,466.67 |
| 2000-07-07 | 1,070 | 1,070 | 1,040 | 1,050 | 27,000 | 3,500 |
| 2000-07-06 | 990 | 1,050 | 940 | 1,030 | 39,000 | 3,433.33 |
| 2000-07-05 | 963 | 1,010 | 963 | 990 | 37,000 | 3,300 |
| 2000-07-04 | 870 | 973 | 870 | 970 | 42,000 | 3,233.33 |
| 2000-07-03 | 904 | 904 | 830 | 873 | 26,000 | 2,910 |
| 2000-06-30 | 883 | 940 | 850 | 925 | 47,000 | 3,083.33 |
| 2000-06-29 | 835 | 882 | 835 | 882 | 64,000 | 2,940 |
| 2000-06-28 | 712 | 782 | 705 | 782 | 65,000 | 2,606.67 |
| 2000-06-27 | 620 | 682 | 620 | 682 | 20,000 | 2,273.33 |
| 2000-06-26 | 582 | 582 | 582 | 582 | 1,000 | 1,940 |
| 2000-06-23 | 561 | 562 | 561 | 562 | 2,000 | 1,873.33 |
| 2000-06-22 | 541 | 560 | 541 | 560 | 9,000 | 1,866.67 |
| 2000-06-21 | 550 | 550 | 540 | 540 | 8,000 | 1,800 |
| 2000-06-20 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 2000-06-19 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2000-06-16 | 570 | 570 | 551 | 565 | 8,000 | 1,883.33 |
| 2000-06-15 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2000-06-14 | 580 | 580 | 570 | 570 | 2,000 | 1,900 |
| 2000-06-13 | 560 | 580 | 560 | 580 | 3,000 | 1,933.33 |
| 2000-06-12 | 550 | 560 | 550 | 560 | 4,000 | 1,866.67 |
| 2000-06-07 | 598 | 598 | 598 | 598 | 4,000 | 1,993.33 |
| 2000-06-06 | 599 | 599 | 599 | 599 | 1,000 | 1,996.67 |
| 2000-06-05 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2000-06-02 | 599 | 600 | 599 | 600 | 2,000 | 2,000 |
| 2000-06-01 | 600 | 600 | 600 | 600 | 4,000 | 2,000 |
| 2000-05-31 | 600 | 600 | 600 | 600 | 4,000 | 2,000 |
| 2000-05-30 | 600 | 600 | 600 | 600 | 6,000 | 2,000 |
| 2000-05-29 | 550 | 550 | 550 | 550 | 4,000 | 1,833.33 |
| 2000-05-25 | 600 | 600 | 550 | 560 | 3,000 | 1,866.67 |
| 2000-05-23 | 590 | 605 | 590 | 605 | 3,000 | 2,016.67 |
| 2000-05-22 | 539 | 540 | 539 | 540 | 2,000 | 1,800 |
| 2000-05-19 | 597 | 597 | 529 | 529 | 3,000 | 1,763.33 |
| 2000-05-18 | 640 | 640 | 619 | 619 | 12,000 | 2,063.33 |
| 2000-05-17 | 580 | 620 | 580 | 620 | 5,000 | 2,066.67 |
| 2000-05-16 | 513 | 550 | 513 | 550 | 10,000 | 1,833.33 |
| 2000-05-15 | 500 | 530 | 500 | 505 | 13,000 | 1,683.33 |
| 2000-05-12 | 500 | 500 | 480 | 500 | 35,000 | 1,666.67 |
| 2000-05-11 | 511 | 511 | 510 | 510 | 6,000 | 1,700 |
| 2000-05-10 | 540 | 540 | 520 | 520 | 6,000 | 1,733.33 |
| 2000-05-09 | 539 | 540 | 500 | 540 | 8,000 | 1,800 |
| 2000-05-08 | 570 | 570 | 550 | 550 | 13,000 | 1,833.33 |
| 2000-05-02 | 580 | 580 | 570 | 570 | 5,000 | 1,900 |
| 2000-05-01 | 580 | 580 | 570 | 570 | 2,000 | 1,900 |
| 2000-04-28 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 2000-04-27 | 581 | 581 | 581 | 581 | 1,000 | 1,936.67 |
| 2000-04-24 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 2000-04-21 | 570 | 570 | 570 | 570 | 3,000 | 1,900 |
| 2000-04-20 | 576 | 576 | 572 | 575 | 6,000 | 1,916.67 |
| 2000-04-19 | 572 | 580 | 572 | 580 | 3,000 | 1,933.33 |
| 2000-04-18 | 571 | 571 | 570 | 570 | 3,000 | 1,900 |
| 2000-04-17 | 600 | 601 | 550 | 550 | 11,000 | 1,833.33 |
| 2000-04-14 | 601 | 601 | 600 | 601 | 7,000 | 2,003.33 |
| 2000-04-13 | 603 | 610 | 601 | 601 | 7,000 | 2,003.33 |
| 2000-04-12 | 625 | 625 | 600 | 600 | 2,000 | 2,000 |
| 2000-04-10 | 655 | 655 | 649 | 650 | 8,000 | 2,166.67 |
| 2000-04-07 | 651 | 651 | 651 | 651 | 1,000 | 2,170 |
| 2000-04-06 | 670 | 670 | 670 | 670 | 2,000 | 2,233.33 |
| 2000-04-05 | 650 | 650 | 650 | 650 | 4,000 | 2,166.67 |
| 2000-04-04 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 2000-04-03 | 675 | 675 | 650 | 650 | 3,000 | 2,166.67 |
| 2000-03-30 | 660 | 670 | 660 | 670 | 5,000 | 2,233.33 |
| 2000-03-29 | 679 | 679 | 679 | 679 | 1,000 | 2,263.33 |
| 2000-03-28 | 682 | 700 | 682 | 700 | 3,000 | 2,333.33 |
| 2000-03-27 | 640 | 675 | 640 | 675 | 6,000 | 2,250 |
| 2000-03-24 | 632 | 640 | 630 | 640 | 9,000 | 2,133.33 |
| 2000-03-23 | 669 | 670 | 631 | 631 | 12,000 | 2,103.33 |
| 2000-03-22 | 698 | 698 | 670 | 670 | 5,000 | 2,233.33 |
| 2000-03-21 | 700 | 700 | 699 | 699 | 7,000 | 2,330 |
| 2000-03-17 | 720 | 720 | 701 | 701 | 5,000 | 2,336.67 |
| 2000-03-16 | 716 | 722 | 716 | 722 | 2,000 | 2,406.67 |
| 2000-03-15 | 711 | 711 | 711 | 711 | 3,000 | 2,370 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 5,000 | 2,333.33 |
| 2000-03-13 | 751 | 751 | 700 | 700 | 4,000 | 2,333.33 |
| 2000-03-10 | 731 | 751 | 731 | 751 | 6,000 | 2,503.33 |
| 2000-03-09 | 750 | 750 | 702 | 721 | 7,000 | 2,403.33 |
| 2000-03-08 | 750 | 750 | 750 | 750 | 9,000 | 2,500 |
| 2000-03-06 | 819 | 819 | 819 | 819 | 1,000 | 2,730 |
| 2000-03-03 | 829 | 829 | 820 | 820 | 3,000 | 2,733.33 |
| 2000-03-02 | 780 | 830 | 780 | 830 | 4,000 | 2,766.67 |
| 2000-03-01 | 800 | 810 | 780 | 780 | 14,000 | 2,600 |
| 2000-02-29 | 770 | 780 | 770 | 780 | 4,000 | 2,600 |
| 2000-02-28 | 771 | 780 | 770 | 780 | 4,000 | 2,600 |
| 2000-02-25 | 762 | 790 | 762 | 780 | 6,000 | 2,600 |
| 2000-02-24 | 800 | 820 | 800 | 820 | 3,000 | 2,733.33 |
| 2000-02-23 | 825 | 840 | 825 | 840 | 2,000 | 2,800 |
| 2000-02-22 | 866 | 866 | 840 | 840 | 7,000 | 2,800 |
| 2000-02-21 | 821 | 868 | 821 | 868 | 6,000 | 2,893.33 |
| 2000-02-18 | 750 | 800 | 750 | 800 | 14,000 | 2,666.67 |
| 2000-02-17 | 750 | 751 | 745 | 745 | 19,000 | 2,483.33 |
| 2000-02-16 | 801 | 801 | 750 | 750 | 15,000 | 2,500 |
| 2000-02-15 | 835 | 835 | 790 | 800 | 16,000 | 2,666.67 |
| 2000-02-14 | 880 | 880 | 875 | 875 | 5,000 | 2,916.67 |
| 2000-02-10 | 900 | 900 | 880 | 880 | 15,000 | 2,933.33 |
| 2000-02-09 | 905 | 910 | 900 | 910 | 4,000 | 3,033.33 |
| 2000-02-08 | 901 | 910 | 900 | 901 | 14,000 | 3,003.33 |
| 2000-02-07 | 950 | 955 | 880 | 900 | 9,000 | 3,000 |
| 2000-02-04 | 970 | 970 | 960 | 960 | 9,000 | 3,200 |
| 2000-02-03 | 1,000 | 1,000 | 980 | 985 | 9,000 | 3,283.33 |
| 2000-02-02 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 3,333.33 |
| 2000-02-01 | 1,020 | 1,050 | 1,000 | 1,020 | 13,000 | 3,400 |
| 2000-01-31 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 3,333.33 |
| 2000-01-27 | 1,080 | 1,100 | 1,070 | 1,070 | 4,000 | 3,566.67 |
| 2000-01-26 | 1,080 | 1,080 | 1,050 | 1,080 | 7,000 | 3,600 |
| 2000-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 3,600 |
| 2000-01-24 | 1,080 | 1,090 | 1,080 | 1,080 | 6,000 | 3,600 |
| 2000-01-21 | 1,090 | 1,100 | 1,060 | 1,100 | 8,000 | 3,666.67 |
| 2000-01-20 | 1,050 | 1,100 | 1,050 | 1,050 | 3,000 | 3,500 |
| 2000-01-19 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 3,466.67 |
| 2000-01-18 | 991 | 1,000 | 991 | 1,000 | 5,000 | 3,333.33 |
| 2000-01-17 | 1,000 | 1,000 | 988 | 988 | 3,000 | 3,293.33 |
| 2000-01-14 | 988 | 990 | 988 | 990 | 5,000 | 3,300 |
| 2000-01-13 | 1,000 | 1,000 | 980 | 980 | 11,000 | 3,266.67 |
| 2000-01-12 | 987 | 1,000 | 987 | 1,000 | 13,000 | 3,333.33 |
| 2000-01-11 | 986 | 988 | 985 | 988 | 5,000 | 3,293.33 |
| 2000-01-07 | 981 | 985 | 980 | 985 | 11,000 | 3,283.33 |
| 2000-01-06 | 971 | 980 | 971 | 980 | 6,000 | 3,266.67 |
| 2000-01-05 | 980 | 980 | 970 | 970 | 12,000 | 3,233.33 |
| 2000-01-04 | 963 | 980 | 962 | 980 | 4,000 | 3,266.67 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2006-09-26]1株→1.5株 [1999-09-27]1株→1.2株
