7509 アイエーグループ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,940 | 1,940 | 1,940 | 1,940 | 22,000 | 5,388.89 |
| 1996-12-25 | 1,930 | 1,940 | 1,930 | 1,940 | 23,000 | 5,388.89 |
| 1996-12-24 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 5,361.11 |
| 1996-12-20 | 1,830 | 1,930 | 1,830 | 1,930 | 3,000 | 5,361.11 |
| 1996-12-18 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 5,361.11 |
| 1996-12-17 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 5,361.11 |
| 1996-12-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 5,361.11 |
| 1996-12-13 | 1,940 | 1,940 | 1,930 | 1,930 | 3,000 | 5,361.11 |
| 1996-12-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 5,361.11 |
| 1996-12-11 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 5,388.89 |
| 1996-12-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 5,444.44 |
| 1996-12-06 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 5,555.56 |
| 1996-12-05 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 5,666.67 |
| 1996-12-04 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 5,666.67 |
| 1996-12-02 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 5,666.67 |
| 1996-11-29 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 5,694.44 |
| 1996-11-28 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 5,694.44 |
| 1996-11-27 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 5,555.56 |
| 1996-11-25 | 2,100 | 2,200 | 2,100 | 2,200 | 2,000 | 6,111.11 |
| 1996-11-22 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 6,166.67 |
| 1996-11-21 | 2,190 | 2,190 | 2,150 | 2,150 | 6,000 | 5,972.22 |
| 1996-11-20 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 6,083.33 |
| 1996-11-19 | 2,250 | 2,250 | 2,190 | 2,250 | 5,000 | 6,250 |
| 1996-11-18 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 6,111.11 |
| 1996-11-15 | 2,030 | 2,150 | 2,000 | 2,150 | 10,000 | 5,972.22 |
| 1996-11-14 | 2,080 | 2,100 | 2,080 | 2,100 | 5,000 | 5,833.33 |
| 1996-11-13 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 5,833.33 |
| 1996-11-12 | 2,100 | 2,200 | 2,030 | 2,200 | 4,000 | 6,111.11 |
| 1996-11-08 | 2,110 | 2,200 | 2,110 | 2,200 | 4,000 | 6,111.11 |
| 1996-11-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 6,111.11 |
| 1996-11-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 6,111.11 |
| 1996-11-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 6,250 |
| 1996-11-01 | 2,010 | 2,250 | 2,010 | 2,250 | 10,000 | 6,250 |
| 1996-10-31 | 2,300 | 2,300 | 2,250 | 2,250 | 3,000 | 6,250 |
| 1996-10-30 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 6,388.89 |
| 1996-10-29 | 2,280 | 2,300 | 2,200 | 2,300 | 8,000 | 6,388.89 |
| 1996-10-28 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 6,388.89 |
| 1996-10-25 | 2,300 | 2,300 | 2,280 | 2,280 | 5,000 | 6,333.33 |
| 1996-10-24 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 6,388.89 |
| 1996-10-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 6,388.89 |
| 1996-10-22 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 6,416.67 |
| 1996-10-21 | 2,270 | 2,300 | 2,270 | 2,300 | 5,000 | 6,388.89 |
| 1996-10-18 | 2,280 | 2,280 | 2,250 | 2,280 | 3,000 | 6,333.33 |
| 1996-10-17 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 6,388.89 |
| 1996-10-16 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 | 6,527.78 |
| 1996-10-15 | 2,410 | 2,410 | 2,400 | 2,410 | 13,000 | 6,694.44 |
| 1996-10-14 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 6,694.44 |
| 1996-10-11 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 6,694.44 |
| 1996-10-09 | 2,420 | 2,430 | 2,400 | 2,410 | 14,000 | 6,694.44 |
| 1996-10-08 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 6,694.44 |
| 1996-10-07 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 | 6,916.67 |
| 1996-10-04 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 6,694.44 |
| 1996-10-03 | 2,450 | 2,450 | 2,400 | 2,400 | 13,000 | 6,666.67 |
| 1996-10-02 | 2,500 | 2,500 | 2,430 | 2,430 | 12,000 | 6,750 |
| 1996-10-01 | 2,500 | 2,520 | 2,480 | 2,500 | 54,000 | 6,944.44 |
| 1996-09-30 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 6,916.67 |
| 1996-09-27 | 2,410 | 2,500 | 2,410 | 2,450 | 18,000 | 6,805.56 |
| 1996-09-26 | 2,400 | 2,420 | 2,400 | 2,420 | 7,000 | 6,722.22 |
| 1996-09-25 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 6,666.67 |
| 1996-09-24 | 2,420 | 2,420 | 2,400 | 2,400 | 24,000 | 6,666.67 |
| 1996-09-20 | 2,420 | 2,430 | 2,420 | 2,430 | 14,000 | 6,750 |
| 1996-09-19 | 2,420 | 2,420 | 2,400 | 2,420 | 17,000 | 6,722.22 |
| 1996-09-18 | 2,420 | 2,430 | 2,420 | 2,420 | 12,000 | 6,722.22 |
| 1996-09-13 | 2,430 | 2,460 | 2,420 | 2,420 | 8,000 | 6,722.22 |
| 1996-09-12 | 2,410 | 2,420 | 2,410 | 2,420 | 11,000 | 6,722.22 |
| 1996-09-11 | 2,500 | 2,500 | 2,400 | 2,400 | 24,000 | 6,666.67 |
| 1996-09-10 | 2,510 | 2,530 | 2,500 | 2,530 | 39,000 | 7,027.78 |
| 1996-09-09 | 2,470 | 2,510 | 2,470 | 2,500 | 31,000 | 6,944.44 |
| 1996-09-06 | 2,400 | 2,480 | 2,400 | 2,460 | 54,000 | 6,833.33 |
| 1996-09-05 | 2,390 | 2,460 | 2,360 | 2,400 | 165,000 | 6,666.67 |
| 1996-09-04 | 2,400 | 2,460 | 2,400 | 2,420 | 114,000 | 6,722.22 |
| 1996-09-03 | 2,500 | 2,500 | 2,500 | 2,500 | 406,000 | 6,944.44 |
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
