7509 アイエーグループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 880 | 880 | 880 | 880 | 4,000 | 2,444.44 |
| 1997-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,083.33 |
| 1997-12-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,250 |
| 1997-10-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,305.56 |
| 1997-10-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,277.78 |
| 1997-10-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,277.78 |
| 1997-10-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,277.78 |
| 1997-10-01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,416.67 |
| 1997-09-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,472.22 |
| 1997-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,472.22 |
| 1997-09-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,250 |
| 1997-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,333.33 |
| 1997-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,333.33 |
| 1997-09-05 | 1,210 | 1,210 | 1,170 | 1,170 | 4,000 | 3,250 |
| 1997-09-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,222.22 |
| 1997-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 4,166.67 |
| 1997-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 4,166.67 |
| 1997-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 4,166.67 |
| 1997-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 4,166.67 |
| 1997-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 4,166.67 |
| 1997-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,444.44 |
| 1997-08-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 4,722.22 |
| 1997-08-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,722.22 |
| 1997-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,722.22 |
| 1997-07-28 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 4,861.11 |
| 1997-07-24 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 4,861.11 |
| 1997-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 5,000 |
| 1997-07-08 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 | 5,000 |
| 1997-07-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 5,000 |
| 1997-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 5,138.89 |
| 1997-07-01 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 5,000 |
| 1997-06-30 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 5,083.33 |
| 1997-06-27 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 5,083.33 |
| 1997-06-26 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 5,083.33 |
| 1997-06-25 | 1,830 | 1,900 | 1,830 | 1,830 | 13,000 | 5,083.33 |
| 1997-06-24 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 5,083.33 |
| 1997-06-19 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 5,111.11 |
| 1997-06-18 | 1,830 | 1,840 | 1,830 | 1,840 | 4,000 | 5,111.11 |
| 1997-06-16 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 5,083.33 |
| 1997-06-12 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 5,111.11 |
| 1997-06-11 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 5,166.67 |
| 1997-06-10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 5,194.44 |
| 1997-06-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 5,222.22 |
| 1997-06-04 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 5,361.11 |
| 1997-06-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 5,333.33 |
| 1997-05-30 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 5,333.33 |
| 1997-05-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,555.56 |
| 1997-05-28 | 2,030 | 2,030 | 2,030 | 2,030 | 9,000 | 5,638.89 |
| 1997-05-27 | 2,030 | 2,030 | 2,030 | 2,030 | 19,000 | 5,638.89 |
| 1997-05-22 | 2,070 | 2,070 | 2,030 | 2,030 | 3,000 | 5,638.89 |
| 1997-05-21 | 2,010 | 2,050 | 2,010 | 2,050 | 8,000 | 5,694.44 |
| 1997-05-20 | 2,020 | 2,020 | 2,010 | 2,010 | 13,000 | 5,583.33 |
| 1997-05-19 | 2,000 | 2,020 | 2,000 | 2,020 | 6,000 | 5,611.11 |
| 1997-05-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 5,361.11 |
| 1997-05-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,555.56 |
| 1997-05-14 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 | 5,527.78 |
| 1997-05-09 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 5,527.78 |
| 1997-05-08 | 1,930 | 2,000 | 1,930 | 2,000 | 3,000 | 5,555.56 |
| 1997-05-07 | 1,900 | 1,930 | 1,900 | 1,930 | 11,000 | 5,361.11 |
| 1997-05-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 5,277.78 |
| 1997-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 5,277.78 |
| 1997-05-01 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 5,305.56 |
| 1997-04-30 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 5,305.56 |
| 1997-04-23 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 5,333.33 |
| 1997-04-22 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 5,305.56 |
| 1997-04-18 | 1,920 | 1,930 | 1,920 | 1,930 | 2,000 | 5,361.11 |
| 1997-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 5,277.78 |
| 1997-04-04 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 5,333.33 |
| 1997-04-02 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 5,333.33 |
| 1997-03-31 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 5,083.33 |
| 1997-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 20,000 | 5,138.89 |
| 1997-03-19 | 1,900 | 1,900 | 1,850 | 1,850 | 28,000 | 5,138.89 |
| 1997-03-18 | 1,860 | 1,900 | 1,850 | 1,900 | 6,000 | 5,277.78 |
| 1997-03-17 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 5,166.67 |
| 1997-03-12 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 5,166.67 |
| 1997-03-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 5,138.89 |
| 1997-03-03 | 1,860 | 1,860 | 1,840 | 1,860 | 6,000 | 5,166.67 |
| 1997-02-24 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 5,194.44 |
| 1997-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,555.56 |
| 1997-02-19 | 1,960 | 2,000 | 1,960 | 2,000 | 4,000 | 5,555.56 |
| 1997-02-13 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 5,166.67 |
| 1997-02-12 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 5,166.67 |
| 1997-02-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 5,138.89 |
| 1997-02-03 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 5,138.89 |
| 1997-01-22 | 1,880 | 1,940 | 1,880 | 1,940 | 17,000 | 5,388.89 |
| 1997-01-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 5,222.22 |
| 1997-01-10 | 1,900 | 1,940 | 1,900 | 1,940 | 10,000 | 5,388.89 |
| 1997-01-09 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 5,416.67 |
| 1997-01-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,555.56 |
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
