1. HOME >
  2. 株価時系列 >
  3. 7509 >
  4. 2011年

7509 アイエーグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305135175135172,0002,585
2011-12-295135135135131,0002,565
2011-12-285145145145141,0002,570
2011-12-275045045045045,0002,520
2011-12-165235235235231,0002,615
2011-12-135245245145142,0002,570
2011-12-125205205205201,0002,600
2011-12-085205205205201,0002,600
2011-12-075205205205201,0002,600
2011-12-065155155155152,0002,575
2011-12-055205205205201,0002,600
2011-12-025235235235231,0002,615
2011-12-015325325135239,0002,615
2011-11-305305405305402,0002,700
2011-11-285185185185183,0002,590
2011-11-255165165165161,0002,580
2011-11-145315315315311,0002,655
2011-11-115315315315311,0002,655
2011-11-085315315315311,0002,655
2011-11-075355355315312,0002,655
2011-11-015295455295458,0002,725
2011-10-315235255225258,0002,625
2011-10-285205305205305,0002,650
2011-10-265215215195194,0002,595
2011-10-255205205205203,0002,600
2011-10-245205205205203,0002,600
2011-10-205185185185181,0002,590
2011-10-195155155155151,0002,575
2011-10-185155155155152,0002,575
2011-10-175155155155151,0002,575
2011-10-135165165165161,0002,580
2011-10-115165165165161,0002,580
2011-10-075165165165161,0002,580
2011-10-065035085035084,0002,540
2011-10-035135135135132,0002,565
2011-09-305155155135132,0002,565
2011-09-285175175105102,0002,550
2011-09-265185185185182,0002,590
2011-09-225225225185183,0002,590
2011-09-215225225225221,0002,610
2011-09-205205205205202,0002,600
2011-09-165205205205201,0002,600
2011-09-155185255185255,0002,625
2011-09-145185185185181,0002,590
2011-09-135205205205206,0002,600
2011-09-125315315205206,0002,600
2011-09-095215305215302,0002,650
2011-09-085235235205214,0002,605
2011-09-065375375225225,0002,610
2011-09-015365365365363,0002,680
2011-08-315265345265344,0002,670
2011-08-305305305215213,0002,605
2011-08-295405405405401,0002,700
2011-08-265435435405403,0002,700
2011-08-255315415315412,0002,705
2011-08-245495495365362,0002,680
2011-08-235405505405504,0002,750
2011-08-225445445345342,0002,670
2011-08-195345345345341,0002,670
2011-08-155545545545541,0002,770
2011-08-125445545445542,0002,770
2011-08-105465465285283,0002,640
2011-08-095225225225223,0002,610
2011-08-085525555415414,0002,705
2011-08-055465585425423,0002,710
2011-08-045605605605601,0002,800
2011-08-025365365365362,0002,680
2011-08-015965965965964,0002,980
2011-07-295825865815863,0002,930
2011-07-285905905905902,0002,950
2011-07-275905905905901,0002,950
2011-07-265905905905901,0002,950
2011-07-255825905825905,0002,950
2011-07-225805805805802,0002,900
2011-07-215805805805802,0002,900
2011-07-205805805805805,0002,900
2011-07-155805805805801,0002,900
2011-07-145715715715711,0002,855
2011-07-065705705705701,0002,850
2011-07-015595705595703,0002,850
2011-06-305555585555584,0002,790
2011-06-295405555405553,0002,775
2011-06-285385385355353,0002,675
2011-06-275385385295385,0002,690
2011-06-235285295265295,0002,645
2011-06-215235235235232,0002,615
2011-06-205215215215211,0002,605
2011-06-135305305215212,0002,605
2011-06-105245245245241,0002,620
2011-06-065285285285281,0002,640
2011-06-035255275255274,0002,635
2011-06-025305305265262,0002,630
2011-06-015385385385383,0002,690
2011-05-315305385305387,0002,690
2011-05-305305315305305,0002,650
2011-05-275305305305301,0002,650
2011-05-2653053153053011,0002,650
2011-05-255335335305303,0002,650
2011-05-245335335305302,0002,650
2011-05-235305305215297,0002,645
2011-05-205355355255253,0002,625
2011-05-195335335205273,0002,635
2011-05-185335335305306,0002,650
2011-05-175255325255326,0002,660
2011-05-1653953952152112,0002,605
2011-05-115135135135131,0002,565
2011-05-105085085085081,0002,540
2011-05-095075075075072,0002,535
2011-05-025105105075078,0002,535
2011-04-285105105105104,0002,550
2011-04-275005005005001,0002,500
2011-04-265005005005003,0002,500
2011-04-225015015015012,0002,505
2011-04-215015015015014,0002,505
2011-04-195105105015016,0002,505
2011-04-185105135105103,0002,550
2011-04-155005005005001,0002,500
2011-04-125005005005002,0002,500
2011-04-115045055005005,0002,500
2011-04-0849450448850410,0002,520
2011-04-075035035035031,0002,515
2011-04-065035035035035,0002,515
2011-04-055105105035037,0002,515
2011-04-045155155105119,0002,555
2011-04-015165165165166,0002,580
2011-03-315155255155254,0002,625
2011-03-305145145145142,0002,570
2011-03-295035105035102,0002,550
2011-03-285195205195194,0002,595
2011-03-2552152751851815,0002,590
2011-03-2451953051752111,0002,605
2011-03-235185185185183,0002,590
2011-03-2252252251751811,0002,590
2011-03-184874874874874,0002,435
2011-03-174704704454458,0002,225
2011-03-164654704654702,0002,350
2011-03-1551551543045737,0002,285
2011-03-1450150150150112,0002,505
2011-03-116016016006006,0003,000
2011-03-106066066066061,0003,030
2011-03-096146146066064,0003,030
2011-03-086076086066067,0003,030
2011-03-076086086086082,0003,040
2011-03-046116146116145,0003,070
2011-03-036116116066067,0003,030
2011-03-026156156096095,0003,045
2011-03-016196196196199,0003,095
2011-02-286086106086106,0003,050
2011-02-256006006006002,0003,000
2011-02-246016016016016,0003,005
2011-02-2360060359660316,0003,015
2011-02-226166166016047,0003,020
2011-02-2160561060560810,0003,040
2011-02-186076076056055,0003,025
2011-02-176046046046045,0003,020
2011-02-165925925905917,0002,955
2011-02-155835865835865,0002,930
2011-02-145805845805846,0002,920
2011-02-105835835765763,0002,880
2011-02-0958058057658011,0002,900
2011-02-085805805805808,0002,900
2011-02-075805805765766,0002,880
2011-02-045755755755753,0002,875
2011-02-025805815705759,0002,875
2011-02-015805805805807,0002,900
2011-01-315755755755754,0002,875
2011-01-285745755745757,0002,875
2011-01-2756557056457012,0002,850
2011-01-265625635625635,0002,815
2011-01-255615615595598,0002,795
2011-01-245595605565566,0002,780
2011-01-215605605575573,0002,785
2011-01-2055756355756212,0002,810
2011-01-1954855154855110,0002,755
2011-01-185405455405407,0002,700
2011-01-175415415405404,0002,700
2011-01-145415415415411,0002,705
2011-01-1354654654054010,0002,700
2011-01-125455495455467,0002,730
2011-01-115395405395404,0002,700
2011-01-075375385375382,0002,690
2011-01-065355355315312,0002,655
2011-01-055385385355358,0002,675
2011-01-045385385385387,0002,690

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