7509 アイエーグループ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 579 | 579 | 575 | 579 | 8,000 | 1,608.33 |
| 1998-12-29 | 570 | 572 | 570 | 571 | 3,000 | 1,586.11 |
| 1998-12-28 | 592 | 592 | 570 | 570 | 8,000 | 1,583.33 |
| 1998-12-25 | 600 | 600 | 590 | 591 | 11,000 | 1,641.67 |
| 1998-12-24 | 592 | 620 | 585 | 586 | 17,000 | 1,627.78 |
| 1998-12-22 | 553 | 620 | 553 | 581 | 33,000 | 1,613.89 |
| 1998-12-21 | 531 | 550 | 531 | 550 | 8,000 | 1,527.78 |
| 1998-12-18 | 526 | 526 | 525 | 526 | 5,000 | 1,461.11 |
| 1998-12-17 | 550 | 550 | 539 | 539 | 8,000 | 1,497.22 |
| 1998-12-16 | 540 | 548 | 540 | 548 | 5,000 | 1,522.22 |
| 1998-12-15 | 520 | 520 | 520 | 520 | 9,000 | 1,444.44 |
| 1998-12-14 | 522 | 522 | 520 | 520 | 5,000 | 1,444.44 |
| 1998-12-11 | 501 | 502 | 501 | 502 | 5,000 | 1,394.44 |
| 1998-12-10 | 520 | 520 | 501 | 501 | 12,000 | 1,391.67 |
| 1998-12-09 | 519 | 520 | 510 | 510 | 13,000 | 1,416.67 |
| 1998-12-08 | 465 | 525 | 465 | 520 | 55,000 | 1,444.44 |
| 1998-12-07 | 451 | 468 | 451 | 460 | 17,000 | 1,277.78 |
| 1998-12-04 | 452 | 452 | 450 | 450 | 12,000 | 1,250 |
| 1998-12-03 | 470 | 470 | 460 | 460 | 8,000 | 1,277.78 |
| 1998-12-02 | 480 | 480 | 469 | 470 | 7,000 | 1,305.56 |
| 1998-12-01 | 490 | 494 | 485 | 485 | 5,000 | 1,347.22 |
| 1998-11-30 | 500 | 500 | 495 | 495 | 27,000 | 1,375 |
| 1998-11-27 | 456 | 495 | 455 | 495 | 11,000 | 1,375 |
| 1998-11-26 | 451 | 452 | 450 | 451 | 15,000 | 1,252.78 |
| 1998-11-25 | 449 | 450 | 449 | 450 | 9,000 | 1,250 |
| 1998-11-24 | 447 | 452 | 447 | 450 | 9,000 | 1,250 |
| 1998-11-20 | 442 | 442 | 440 | 440 | 3,000 | 1,222.22 |
| 1998-11-19 | 453 | 453 | 440 | 440 | 3,000 | 1,222.22 |
| 1998-11-18 | 466 | 466 | 453 | 462 | 12,000 | 1,283.33 |
| 1998-11-17 | 452 | 465 | 451 | 465 | 41,000 | 1,291.67 |
| 1998-11-16 | 450 | 450 | 450 | 450 | 11,000 | 1,250 |
| 1998-11-13 | 450 | 450 | 435 | 435 | 4,000 | 1,208.33 |
| 1998-11-12 | 452 | 452 | 450 | 450 | 4,000 | 1,250 |
| 1998-11-11 | 460 | 465 | 460 | 465 | 3,000 | 1,291.67 |
| 1998-11-10 | 472 | 472 | 450 | 455 | 26,000 | 1,263.89 |
| 1998-11-09 | 402 | 402 | 402 | 402 | 1,000 | 1,116.67 |
| 1998-11-06 | 405 | 405 | 401 | 401 | 4,000 | 1,113.89 |
| 1998-11-05 | 401 | 401 | 401 | 401 | 1,000 | 1,113.89 |
| 1998-11-02 | 390 | 390 | 390 | 390 | 2,000 | 1,083.33 |
| 1998-10-23 | 400 | 400 | 400 | 400 | 1,000 | 1,111.11 |
| 1998-10-16 | 400 | 400 | 400 | 400 | 1,000 | 1,111.11 |
| 1998-10-07 | 399 | 399 | 399 | 399 | 2,000 | 1,108.33 |
| 1998-10-06 | 399 | 399 | 399 | 399 | 1,000 | 1,108.33 |
| 1998-10-05 | 399 | 399 | 399 | 399 | 1,000 | 1,108.33 |
| 1998-10-02 | 400 | 400 | 400 | 400 | 2,000 | 1,111.11 |
| 1998-10-01 | 402 | 402 | 402 | 402 | 4,000 | 1,116.67 |
| 1998-09-30 | 402 | 402 | 402 | 402 | 1,000 | 1,116.67 |
| 1998-09-29 | 401 | 401 | 401 | 401 | 1,000 | 1,113.89 |
| 1998-09-24 | 400 | 400 | 400 | 400 | 2,000 | 1,111.11 |
| 1998-09-22 | 400 | 400 | 400 | 400 | 1,000 | 1,111.11 |
| 1998-09-17 | 420 | 420 | 420 | 420 | 3,000 | 1,166.67 |
| 1998-09-16 | 400 | 400 | 400 | 400 | 1,000 | 1,111.11 |
| 1998-09-11 | 360 | 365 | 360 | 365 | 14,000 | 1,013.89 |
| 1998-09-10 | 401 | 402 | 400 | 400 | 3,000 | 1,111.11 |
| 1998-09-09 | 360 | 401 | 360 | 401 | 11,000 | 1,113.89 |
| 1998-09-08 | 450 | 450 | 440 | 440 | 2,000 | 1,222.22 |
| 1998-09-03 | 505 | 505 | 505 | 505 | 1,000 | 1,402.78 |
| 1998-09-01 | 505 | 505 | 505 | 505 | 1,000 | 1,402.78 |
| 1998-08-26 | 520 | 520 | 520 | 520 | 3,000 | 1,444.44 |
| 1998-08-25 | 520 | 520 | 520 | 520 | 1,000 | 1,444.44 |
| 1998-08-18 | 531 | 531 | 531 | 531 | 1,000 | 1,475 |
| 1998-08-07 | 555 | 555 | 555 | 555 | 1,000 | 1,541.67 |
| 1998-08-06 | 558 | 558 | 558 | 558 | 2,000 | 1,550 |
| 1998-08-04 | 560 | 560 | 560 | 560 | 4,000 | 1,555.56 |
| 1998-08-03 | 560 | 560 | 560 | 560 | 5,000 | 1,555.56 |
| 1998-07-31 | 560 | 560 | 560 | 560 | 13,000 | 1,555.56 |
| 1998-07-30 | 563 | 563 | 563 | 563 | 1,000 | 1,563.89 |
| 1998-07-28 | 565 | 565 | 565 | 565 | 2,000 | 1,569.44 |
| 1998-07-23 | 585 | 585 | 585 | 585 | 2,000 | 1,625 |
| 1998-07-22 | 581 | 581 | 581 | 581 | 1,000 | 1,613.89 |
| 1998-07-16 | 582 | 582 | 580 | 580 | 2,000 | 1,611.11 |
| 1998-07-15 | 580 | 580 | 580 | 580 | 1,000 | 1,611.11 |
| 1998-07-10 | 539 | 539 | 539 | 539 | 10,000 | 1,497.22 |
| 1998-07-09 | 538 | 539 | 538 | 539 | 5,000 | 1,497.22 |
| 1998-07-08 | 539 | 539 | 539 | 539 | 1,000 | 1,497.22 |
| 1998-07-07 | 539 | 539 | 539 | 539 | 7,000 | 1,497.22 |
| 1998-07-06 | 540 | 540 | 539 | 539 | 12,000 | 1,497.22 |
| 1998-07-03 | 539 | 539 | 539 | 539 | 2,000 | 1,497.22 |
| 1998-07-02 | 539 | 539 | 539 | 539 | 5,000 | 1,497.22 |
| 1998-07-01 | 539 | 539 | 539 | 539 | 2,000 | 1,497.22 |
| 1998-06-26 | 539 | 539 | 539 | 539 | 3,000 | 1,497.22 |
| 1998-06-25 | 520 | 540 | 520 | 540 | 2,000 | 1,500 |
| 1998-06-19 | 540 | 540 | 540 | 540 | 3,000 | 1,500 |
| 1998-06-17 | 540 | 540 | 540 | 540 | 3,000 | 1,500 |
| 1998-06-16 | 540 | 540 | 540 | 540 | 1,000 | 1,500 |
| 1998-06-11 | 530 | 530 | 530 | 530 | 1,000 | 1,472.22 |
| 1998-06-05 | 610 | 610 | 600 | 605 | 5,000 | 1,680.56 |
| 1998-06-01 | 615 | 615 | 615 | 615 | 1,000 | 1,708.33 |
| 1998-05-28 | 611 | 611 | 611 | 611 | 1,000 | 1,697.22 |
| 1998-05-26 | 611 | 611 | 611 | 611 | 1,000 | 1,697.22 |
| 1998-05-22 | 614 | 615 | 614 | 615 | 5,000 | 1,708.33 |
| 1998-05-21 | 640 | 640 | 620 | 620 | 2,000 | 1,722.22 |
| 1998-05-20 | 611 | 630 | 611 | 630 | 3,000 | 1,750 |
| 1998-05-19 | 580 | 620 | 580 | 620 | 2,000 | 1,722.22 |
| 1998-05-15 | 530 | 530 | 530 | 530 | 3,000 | 1,472.22 |
| 1998-05-14 | 530 | 530 | 530 | 530 | 3,000 | 1,472.22 |
| 1998-05-12 | 530 | 530 | 530 | 530 | 2,000 | 1,472.22 |
| 1998-05-07 | 570 | 570 | 570 | 570 | 2,000 | 1,583.33 |
| 1998-04-23 | 575 | 575 | 575 | 575 | 1,000 | 1,597.22 |
| 1998-04-17 | 580 | 580 | 580 | 580 | 1,000 | 1,611.11 |
| 1998-04-16 | 580 | 580 | 580 | 580 | 1,000 | 1,611.11 |
| 1998-04-15 | 590 | 590 | 590 | 590 | 1,000 | 1,638.89 |
| 1998-04-06 | 588 | 600 | 588 | 600 | 4,000 | 1,666.67 |
| 1998-04-03 | 588 | 588 | 588 | 588 | 1,000 | 1,633.33 |
| 1998-04-01 | 640 | 640 | 640 | 640 | 1,000 | 1,777.78 |
| 1998-03-18 | 765 | 765 | 765 | 765 | 1,000 | 2,125 |
| 1998-03-12 | 767 | 767 | 767 | 767 | 17,000 | 2,130.56 |
| 1998-03-06 | 767 | 767 | 767 | 767 | 18,000 | 2,130.56 |
| 1998-03-02 | 777 | 777 | 777 | 777 | 1,000 | 2,158.33 |
| 1998-02-25 | 787 | 787 | 787 | 787 | 1,000 | 2,186.11 |
| 1998-02-24 | 787 | 787 | 787 | 787 | 1,000 | 2,186.11 |
| 1998-02-16 | 854 | 854 | 854 | 854 | 1,000 | 2,372.22 |
| 1998-02-03 | 869 | 869 | 868 | 868 | 2,000 | 2,411.11 |
| 1998-02-02 | 870 | 870 | 870 | 870 | 2,000 | 2,416.67 |
| 1998-01-30 | 870 | 870 | 870 | 870 | 1,000 | 2,416.67 |
| 1998-01-29 | 877 | 877 | 877 | 877 | 1,000 | 2,436.11 |
| 1998-01-16 | 878 | 878 | 878 | 878 | 1,000 | 2,438.89 |
| 1998-01-14 | 879 | 879 | 879 | 879 | 1,000 | 2,441.67 |
| 1998-01-13 | 880 | 880 | 879 | 879 | 2,000 | 2,441.67 |
| 1998-01-05 | 880 | 880 | 880 | 880 | 6,000 | 2,444.44 |
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
