7509 アイエーグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2015-12-25 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2015-12-24 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2015-12-22 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 2015-12-21 | 795 | 795 | 795 | 795 | 6,000 | 3,975 |
| 2015-12-18 | 792 | 795 | 792 | 795 | 6,000 | 3,975 |
| 2015-12-17 | 799 | 800 | 786 | 791 | 8,000 | 3,955 |
| 2015-12-16 | 804 | 804 | 790 | 799 | 6,000 | 3,995 |
| 2015-12-15 | 804 | 804 | 804 | 804 | 6,000 | 4,020 |
| 2015-12-14 | 788 | 805 | 788 | 805 | 3,000 | 4,025 |
| 2015-12-11 | 807 | 807 | 792 | 807 | 10,000 | 4,035 |
| 2015-12-10 | 807 | 807 | 792 | 807 | 7,000 | 4,035 |
| 2015-12-09 | 800 | 807 | 800 | 807 | 3,000 | 4,035 |
| 2015-12-08 | 808 | 808 | 798 | 798 | 7,000 | 3,990 |
| 2015-12-07 | 795 | 797 | 795 | 797 | 5,000 | 3,985 |
| 2015-12-04 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 2015-12-03 | 794 | 796 | 794 | 795 | 7,000 | 3,975 |
| 2015-12-02 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 2015-12-01 | 787 | 787 | 786 | 787 | 5,000 | 3,935 |
| 2015-11-30 | 788 | 789 | 788 | 789 | 4,000 | 3,945 |
| 2015-11-27 | 788 | 788 | 787 | 788 | 3,000 | 3,940 |
| 2015-11-26 | 786 | 787 | 786 | 787 | 3,000 | 3,935 |
| 2015-11-25 | 784 | 785 | 784 | 785 | 6,000 | 3,925 |
| 2015-11-24 | 791 | 799 | 791 | 799 | 3,000 | 3,995 |
| 2015-11-20 | 780 | 790 | 780 | 790 | 7,000 | 3,950 |
| 2015-11-18 | 775 | 779 | 775 | 776 | 7,000 | 3,880 |
| 2015-11-17 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2015-11-16 | 775 | 775 | 768 | 768 | 4,000 | 3,840 |
| 2015-11-13 | 774 | 775 | 774 | 775 | 2,000 | 3,875 |
| 2015-11-12 | 755 | 780 | 755 | 761 | 16,000 | 3,805 |
| 2015-11-11 | 745 | 753 | 745 | 753 | 4,000 | 3,765 |
| 2015-11-10 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 2015-11-09 | 737 | 743 | 737 | 743 | 4,000 | 3,715 |
| 2015-11-06 | 737 | 737 | 737 | 737 | 3,000 | 3,685 |
| 2015-11-02 | 767 | 767 | 737 | 737 | 3,000 | 3,685 |
| 2015-10-30 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 2015-10-22 | 753 | 753 | 753 | 753 | 5,000 | 3,765 |
| 2015-10-19 | 753 | 753 | 753 | 753 | 1,000 | 3,765 |
| 2015-10-15 | 768 | 768 | 753 | 753 | 2,000 | 3,765 |
| 2015-10-09 | 738 | 738 | 738 | 738 | 3,000 | 3,690 |
| 2015-10-08 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2015-10-07 | 738 | 738 | 738 | 738 | 2,000 | 3,690 |
| 2015-10-06 | 723 | 723 | 708 | 708 | 2,000 | 3,540 |
| 2015-10-05 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2015-10-02 | 715 | 720 | 705 | 720 | 3,000 | 3,600 |
| 2015-10-01 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2015-09-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2015-09-29 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 2015-09-28 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
| 2015-09-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-09-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-09-15 | 700 | 700 | 699 | 700 | 8,000 | 3,500 |
| 2015-09-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2015-09-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-09-04 | 704 | 704 | 700 | 700 | 6,000 | 3,500 |
| 2015-09-03 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2015-09-01 | 731 | 731 | 699 | 700 | 12,000 | 3,500 |
| 2015-08-31 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 2015-08-27 | 702 | 722 | 702 | 722 | 10,000 | 3,610 |
| 2015-08-26 | 702 | 706 | 688 | 706 | 4,000 | 3,530 |
| 2015-08-25 | 700 | 702 | 700 | 702 | 2,000 | 3,510 |
| 2015-08-24 | 735 | 735 | 700 | 700 | 11,000 | 3,500 |
| 2015-08-21 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2015-08-19 | 765 | 765 | 757 | 757 | 8,000 | 3,785 |
| 2015-08-18 | 768 | 768 | 767 | 767 | 4,000 | 3,835 |
| 2015-08-17 | 768 | 768 | 768 | 768 | 6,000 | 3,840 |
| 2015-08-14 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2015-08-13 | 766 | 767 | 766 | 767 | 8,000 | 3,835 |
| 2015-08-12 | 771 | 771 | 765 | 765 | 7,000 | 3,825 |
| 2015-08-11 | 775 | 779 | 775 | 779 | 3,000 | 3,895 |
| 2015-08-10 | 782 | 782 | 777 | 780 | 7,000 | 3,900 |
| 2015-08-05 | 812 | 812 | 812 | 812 | 1,000 | 4,060 |
| 2015-08-03 | 806 | 806 | 806 | 806 | 3,000 | 4,030 |
| 2015-07-30 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 2015-07-29 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 2015-07-28 | 808 | 808 | 808 | 808 | 3,000 | 4,040 |
| 2015-07-24 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2015-07-23 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2015-07-22 | 810 | 815 | 810 | 815 | 3,000 | 4,075 |
| 2015-07-21 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 2015-07-16 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 2015-07-15 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 2015-07-14 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2015-07-02 | 820 | 820 | 816 | 816 | 2,000 | 4,080 |
| 2015-07-01 | 805 | 805 | 800 | 800 | 6,000 | 4,000 |
| 2015-06-30 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 2015-06-29 | 816 | 816 | 805 | 805 | 5,000 | 4,025 |
| 2015-06-25 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2015-06-24 | 821 | 822 | 821 | 822 | 3,000 | 4,110 |
| 2015-06-22 | 825 | 825 | 810 | 810 | 5,000 | 4,050 |
| 2015-06-17 | 831 | 831 | 825 | 825 | 4,000 | 4,125 |
| 2015-06-15 | 831 | 832 | 831 | 831 | 9,000 | 4,155 |
| 2015-06-12 | 826 | 827 | 826 | 827 | 4,000 | 4,135 |
| 2015-06-11 | 840 | 840 | 840 | 840 | 9,000 | 4,200 |
| 2015-06-10 | 840 | 850 | 840 | 840 | 8,000 | 4,200 |
| 2015-06-09 | 839 | 840 | 839 | 840 | 3,000 | 4,200 |
| 2015-06-08 | 824 | 835 | 824 | 835 | 9,000 | 4,175 |
| 2015-06-05 | 815 | 822 | 815 | 822 | 15,000 | 4,110 |
| 2015-06-04 | 809 | 811 | 809 | 811 | 4,000 | 4,055 |
| 2015-06-03 | 806 | 808 | 806 | 808 | 3,000 | 4,040 |
| 2015-06-02 | 805 | 806 | 804 | 805 | 6,000 | 4,025 |
| 2015-06-01 | 805 | 805 | 804 | 804 | 4,000 | 4,020 |
| 2015-05-29 | 805 | 810 | 805 | 805 | 16,000 | 4,025 |
| 2015-05-28 | 805 | 805 | 805 | 805 | 14,000 | 4,025 |
| 2015-05-26 | 802 | 802 | 802 | 802 | 3,000 | 4,010 |
| 2015-05-25 | 802 | 802 | 802 | 802 | 8,000 | 4,010 |
| 2015-05-22 | 805 | 805 | 801 | 801 | 13,000 | 4,005 |
| 2015-05-21 | 804 | 804 | 800 | 800 | 10,000 | 4,000 |
| 2015-05-20 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 2015-05-19 | 796 | 800 | 796 | 797 | 9,000 | 3,985 |
| 2015-05-18 | 804 | 804 | 790 | 790 | 10,000 | 3,950 |
| 2015-05-15 | 804 | 806 | 804 | 804 | 9,000 | 4,020 |
| 2015-05-14 | 807 | 818 | 803 | 803 | 9,000 | 4,015 |
| 2015-05-13 | 810 | 810 | 800 | 807 | 25,000 | 4,035 |
| 2015-05-12 | 815 | 816 | 806 | 806 | 12,000 | 4,030 |
| 2015-05-11 | 815 | 815 | 806 | 811 | 15,000 | 4,055 |
| 2015-05-08 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 2015-05-07 | 823 | 823 | 800 | 800 | 7,000 | 4,000 |
| 2015-05-01 | 824 | 824 | 821 | 821 | 4,000 | 4,105 |
| 2015-04-30 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 2015-04-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2015-04-24 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 2015-04-23 | 780 | 780 | 761 | 761 | 4,000 | 3,805 |
| 2015-04-22 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2015-04-21 | 785 | 795 | 785 | 795 | 3,000 | 3,975 |
| 2015-04-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2015-04-17 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2015-04-10 | 766 | 820 | 766 | 820 | 14,000 | 4,100 |
| 2015-04-08 | 775 | 779 | 770 | 778 | 6,000 | 3,890 |
| 2015-04-07 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2015-04-06 | 780 | 810 | 780 | 785 | 5,000 | 3,925 |
| 2015-04-02 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 2015-04-01 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2015-03-31 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2015-03-30 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2015-03-25 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2015-03-24 | 812 | 812 | 812 | 812 | 2,000 | 4,060 |
| 2015-03-20 | 812 | 812 | 812 | 812 | 3,000 | 4,060 |
| 2015-03-19 | 808 | 812 | 808 | 812 | 2,000 | 4,060 |
| 2015-03-18 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2015-03-17 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2015-03-16 | 807 | 807 | 807 | 807 | 4,000 | 4,035 |
| 2015-03-13 | 820 | 820 | 807 | 807 | 10,000 | 4,035 |
| 2015-03-12 | 820 | 820 | 820 | 820 | 14,000 | 4,100 |
| 2015-03-04 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2015-03-02 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 2015-02-27 | 810 | 820 | 810 | 820 | 3,000 | 4,100 |
| 2015-02-26 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2015-02-25 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2015-02-23 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 2015-02-20 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2015-02-19 | 810 | 810 | 809 | 810 | 11,000 | 4,050 |
| 2015-02-17 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2015-02-16 | 801 | 810 | 801 | 810 | 2,000 | 4,050 |
| 2015-02-13 | 813 | 813 | 813 | 813 | 4,000 | 4,065 |
| 2015-02-12 | 807 | 813 | 807 | 813 | 2,000 | 4,065 |
| 2015-02-10 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 2015-02-09 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 2015-02-06 | 807 | 807 | 806 | 806 | 2,000 | 4,030 |
| 2015-02-04 | 804 | 804 | 804 | 804 | 2,000 | 4,020 |
| 2015-02-03 | 816 | 816 | 804 | 804 | 5,000 | 4,020 |
| 2015-02-02 | 817 | 818 | 816 | 816 | 6,000 | 4,080 |
| 2015-01-30 | 829 | 829 | 829 | 829 | 2,000 | 4,145 |
| 2015-01-29 | 829 | 829 | 829 | 829 | 7,000 | 4,145 |
| 2015-01-27 | 830 | 830 | 830 | 830 | 10,000 | 4,150 |
| 2015-01-26 | 827 | 830 | 826 | 830 | 5,000 | 4,150 |
| 2015-01-21 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 2015-01-20 | 839 | 845 | 839 | 840 | 8,000 | 4,200 |
| 2015-01-19 | 835 | 839 | 835 | 839 | 2,000 | 4,195 |
| 2015-01-16 | 828 | 828 | 827 | 827 | 11,000 | 4,135 |
| 2015-01-15 | 822 | 829 | 822 | 828 | 13,000 | 4,140 |
| 2015-01-14 | 815 | 822 | 813 | 822 | 10,000 | 4,110 |
| 2015-01-13 | 820 | 820 | 813 | 813 | 10,000 | 4,065 |
| 2015-01-09 | 810 | 824 | 810 | 820 | 14,000 | 4,100 |
| 2015-01-08 | 796 | 809 | 796 | 809 | 8,000 | 4,045 |
| 2015-01-07 | 795 | 795 | 795 | 795 | 6,000 | 3,975 |
| 2015-01-06 | 800 | 800 | 795 | 795 | 9,000 | 3,975 |
| 2015-01-05 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
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
