1. HOME >
  2. 株価時系列 >
  3. 7509 >
  4. 2013年

7509 アイエーグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3065868065868010,0003,400
2013-12-276516576516577,0003,285
2013-12-266646696556556,0003,275
2013-12-2565566065365615,0003,280
2013-12-2465965965565521,0003,275
2013-12-206616616586583,0003,290
2013-12-196606616606613,0003,305
2013-12-186656686656687,0003,340
2013-12-176776776676676,0003,335
2013-12-1667467767067719,0003,385
2013-12-136706706706701,0003,350
2013-12-126726726696697,0003,345
2013-12-116726726726724,0003,360
2013-12-1066967066966911,0003,345
2013-12-096666696666692,0003,345
2013-12-066656656656651,0003,325
2013-12-056656656656651,0003,325
2013-12-0466467466466510,0003,325
2013-12-036696806666668,0003,330
2013-12-026636636636636,0003,315
2013-11-296636636636633,0003,315
2013-11-286636636636631,0003,315
2013-11-2766566665465511,0003,275
2013-11-266676676656654,0003,325
2013-11-256676676676675,0003,335
2013-11-216546576546573,0003,285
2013-11-206546546546541,0003,270
2013-11-196506516506508,0003,250
2013-11-1865165464864814,0003,240
2013-11-156506556506555,0003,275
2013-11-146516516506503,0003,250
2013-11-136516516516511,0003,255
2013-11-126456506446507,0003,250
2013-11-116416506416507,0003,250
2013-11-086416416416411,0003,205
2013-11-0765065064164111,0003,205
2013-11-066506506476506,0003,250
2013-11-0564665164665012,0003,250
2013-11-016556556556553,0003,275
2013-10-316506516506504,0003,250
2013-10-306476476476471,0003,235
2013-10-296406406406405,0003,200
2013-10-286466466466462,0003,230
2013-10-2565065164064514,0003,225
2013-10-246426436426423,0003,210
2013-10-2365665664364310,0003,215
2013-10-226576576566564,0003,280
2013-10-216586586586581,0003,290
2013-10-186556566546568,0003,280
2013-10-176656676656654,0003,325
2013-10-166656656656656,0003,325
2013-10-1166366566366517,0003,325
2013-10-1066166166166114,0003,305
2013-10-076656656626624,0003,310
2013-10-046656656656651,0003,325
2013-10-036626656586658,0003,325
2013-10-026666706656706,0003,350
2013-10-016786786616614,0003,305
2013-09-3066867866767810,0003,390
2013-09-256906906906901,0003,450
2013-09-246856856856851,0003,425
2013-09-206716856716854,0003,425
2013-09-196616616616611,0003,305
2013-09-186626626616612,0003,305
2013-09-176706726556723,0003,360
2013-09-136606606606602,0003,300
2013-09-126756756666666,0003,330
2013-09-116946946946941,0003,470
2013-09-106656656656652,0003,325
2013-09-096526656526657,0003,325
2013-09-056506506506501,0003,250
2013-09-046456456456451,0003,225
2013-09-036556556556551,0003,275
2013-09-026586586486484,0003,240
2013-08-306556556556551,0003,275
2013-08-286646646646641,0003,320
2013-08-226646646646641,0003,320
2013-08-216656656636638,0003,315
2013-08-166756756756753,0003,375
2013-08-156696716696712,0003,355
2013-08-086756756756754,0003,375
2013-08-066756756756751,0003,375
2013-08-056746746726722,0003,360
2013-08-026806806806802,0003,400
2013-08-016966966966965,0003,480
2013-07-296626626626621,0003,310
2013-07-266716716706703,0003,350
2013-07-256856856856853,0003,425
2013-07-246856856856852,0003,425
2013-07-236896896896891,0003,445
2013-07-226716716716711,0003,355
2013-07-196716716716712,0003,355
2013-07-176806806806801,0003,400
2013-07-166856856856851,0003,425
2013-07-1068869768869011,0003,450
2013-07-0867767867767815,0003,390
2013-07-046766766766761,0003,380
2013-07-026666666666661,0003,330
2013-07-016846896646898,0003,445
2013-06-286666756656754,0003,375
2013-06-266686686616614,0003,305
2013-06-216586586566584,0003,290
2013-06-206596596596591,0003,295
2013-06-196596596596591,0003,295
2013-06-146346396346392,0003,195
2013-06-136456456406404,0003,200
2013-06-116456456456451,0003,225
2013-06-106406406406401,0003,200
2013-06-0764164162062512,0003,125
2013-06-066516516406405,0003,200
2013-06-046536536496506,0003,250
2013-06-036726726426499,0003,245
2013-05-316856856856858,0003,425
2013-05-306826856826859,0003,425
2013-05-296826826826824,0003,410
2013-05-286816826816824,0003,410
2013-05-276816816806819,0003,405
2013-05-2469469468168111,0003,405
2013-05-2370571168568521,0003,425
2013-05-2269770969770514,0003,525
2013-05-2169469569469511,0003,475
2013-05-206826946826949,0003,470
2013-05-1768068168068010,0003,400
2013-05-1669169168068011,0003,400
2013-05-156996996916918,0003,455
2013-05-1472272268368828,0003,440
2013-05-1374574571572220,0003,610
2013-05-1075176374674617,0003,730
2013-05-097437507437458,0003,725
2013-05-087277287277277,0003,635
2013-05-0770071170071112,0003,555
2013-05-016836836836832,0003,415
2013-04-306806816806815,0003,405
2013-04-266656756656754,0003,375
2013-04-2465466165465913,0003,295
2013-04-236506506466464,0003,230
2013-04-226446496446495,0003,245
2013-04-196456456406402,0003,200
2013-04-166406406406406,0003,200
2013-04-156426506406505,0003,250
2013-04-126516516466463,0003,230
2013-04-116506506496494,0003,245
2013-04-106466576466466,0003,230
2013-04-086576576576572,0003,285
2013-04-056296406296407,0003,200
2013-04-046256256256252,0003,125
2013-04-036256256216253,0003,125
2013-04-026326356326356,0003,175
2013-04-0164365062462412,0003,120
2013-03-296636636636632,0003,315
2013-03-276566566566561,0003,280
2013-03-266756806756804,0003,400
2013-03-256626676626675,0003,335
2013-03-226786786776772,0003,385
2013-03-216796806776775,0003,385
2013-03-196656756656753,0003,375
2013-03-186706706696707,0003,350
2013-03-146706706506504,0003,250
2013-03-136476706476703,0003,350
2013-03-126606606606602,0003,300
2013-03-1164567164567121,0003,355
2013-03-086426456406458,0003,225
2013-03-076416426416423,0003,210
2013-03-066496496426423,0003,210
2013-03-056486486486482,0003,240
2013-03-046396426396428,0003,210
2013-03-016306356306356,0003,175
2013-02-286176216176216,0003,105
2013-02-276106106106101,0003,050
2013-02-256116116106105,0003,050
2013-02-226116116116113,0003,055
2013-02-216146146066068,0003,030
2013-02-206126156126134,0003,065
2013-02-196106106106104,0003,050
2013-02-186056106056065,0003,030
2013-02-156056056056053,0003,025
2013-02-1460360360160112,0003,005
2013-02-136136136136131,0003,065
2013-02-126156156136135,0003,065
2013-02-056156156116114,0003,055
2013-02-046196196156157,0003,075
2013-02-016196206196199,0003,095
2013-01-316156176146175,0003,085
2013-01-306076106076105,0003,050
2013-01-296046046046041,0003,020
2013-01-286036036036032,0003,015
2013-01-255966005966004,0003,000
2013-01-245965965935933,0002,965
2013-01-235935935935931,0002,965
2013-01-225935935935931,0002,965
2013-01-215935935935932,0002,965
2013-01-185905905905903,0002,950
2013-01-175905905895897,0002,945
2013-01-165905905905906,0002,950
2013-01-155935955905908,0002,950
2013-01-115855885855864,0002,930
2013-01-105835835835834,0002,915
2013-01-095845845835832,0002,915
2013-01-085815815805807,0002,900
2013-01-075945955905914,0002,955
2013-01-0459459457657613,0002,880

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