7509 アイエーグループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2001-12-27 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-12-26 | 460 | 460 | 450 | 460 | 4,000 | 1,533.33 |
| 2001-12-25 | 464 | 464 | 464 | 464 | 1,000 | 1,546.67 |
| 2001-12-17 | 482 | 482 | 480 | 480 | 3,000 | 1,600 |
| 2001-12-14 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 2001-12-13 | 500 | 500 | 480 | 480 | 4,000 | 1,600 |
| 2001-12-12 | 485 | 485 | 480 | 480 | 2,000 | 1,600 |
| 2001-12-11 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2001-12-10 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2001-12-06 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-12-05 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-12-04 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-12-03 | 525 | 525 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-11-29 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2001-11-28 | 500 | 505 | 500 | 505 | 4,000 | 1,683.33 |
| 2001-11-27 | 510 | 510 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-11-26 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2001-11-22 | 511 | 511 | 510 | 510 | 3,000 | 1,700 |
| 2001-11-21 | 520 | 540 | 520 | 540 | 2,000 | 1,800 |
| 2001-11-20 | 515 | 520 | 515 | 520 | 2,000 | 1,733.33 |
| 2001-11-19 | 515 | 515 | 515 | 515 | 3,000 | 1,716.67 |
| 2001-11-14 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 2001-11-09 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2001-11-08 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2001-11-06 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2001-11-05 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2001-11-01 | 588 | 588 | 588 | 588 | 1,000 | 1,960 |
| 2001-10-31 | 588 | 588 | 588 | 588 | 1,000 | 1,960 |
| 2001-10-26 | 560 | 560 | 550 | 550 | 4,000 | 1,833.33 |
| 2001-10-22 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 2001-10-18 | 560 | 560 | 550 | 550 | 2,000 | 1,833.33 |
| 2001-10-17 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 2001-10-04 | 550 | 564 | 550 | 564 | 2,000 | 1,880 |
| 2001-10-03 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 2001-10-01 | 537 | 537 | 537 | 537 | 1,000 | 1,790 |
| 2001-09-27 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2001-09-26 | 545 | 545 | 516 | 516 | 3,000 | 1,720 |
| 2001-09-21 | 569 | 569 | 569 | 569 | 1,000 | 1,896.67 |
| 2001-09-20 | 569 | 569 | 569 | 569 | 2,000 | 1,896.67 |
| 2001-09-18 | 550 | 550 | 510 | 510 | 4,000 | 1,700 |
| 2001-09-17 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 2001-09-14 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2001-09-13 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2001-09-12 | 589 | 589 | 550 | 550 | 3,000 | 1,833.33 |
| 2001-09-07 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 2001-09-04 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 2001-09-03 | 580 | 590 | 580 | 590 | 2,000 | 1,966.67 |
| 2001-08-31 | 610 | 610 | 580 | 580 | 8,000 | 1,933.33 |
| 2001-08-28 | 640 | 640 | 640 | 640 | 3,000 | 2,133.33 |
| 2001-08-24 | 610 | 610 | 610 | 610 | 2,000 | 2,033.33 |
| 2001-08-23 | 620 | 620 | 620 | 620 | 1,000 | 2,066.67 |
| 2001-08-22 | 620 | 620 | 620 | 620 | 4,000 | 2,066.67 |
| 2001-08-21 | 630 | 630 | 620 | 620 | 4,000 | 2,066.67 |
| 2001-08-16 | 720 | 720 | 700 | 700 | 10,000 | 2,333.33 |
| 2001-08-15 | 661 | 700 | 656 | 700 | 15,000 | 2,333.33 |
| 2001-08-14 | 605 | 605 | 605 | 605 | 2,000 | 2,016.67 |
| 2001-08-13 | 630 | 630 | 630 | 630 | 2,000 | 2,100 |
| 2001-08-09 | 620 | 630 | 620 | 630 | 2,000 | 2,100 |
| 2001-08-08 | 603 | 603 | 603 | 603 | 1,000 | 2,010 |
| 2001-08-07 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2001-08-02 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 2001-08-01 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 2001-07-31 | 611 | 617 | 600 | 600 | 7,000 | 2,000 |
| 2001-07-25 | 639 | 639 | 639 | 639 | 1,000 | 2,130 |
| 2001-07-24 | 639 | 639 | 639 | 639 | 1,000 | 2,130 |
| 2001-07-23 | 639 | 639 | 639 | 639 | 1,000 | 2,130 |
| 2001-07-19 | 621 | 639 | 621 | 639 | 2,000 | 2,130 |
| 2001-07-18 | 640 | 640 | 640 | 640 | 1,000 | 2,133.33 |
| 2001-07-17 | 666 | 666 | 666 | 666 | 2,000 | 2,220 |
| 2001-07-16 | 666 | 666 | 666 | 666 | 2,000 | 2,220 |
| 2001-07-11 | 642 | 642 | 631 | 631 | 4,000 | 2,103.33 |
| 2001-07-10 | 642 | 642 | 642 | 642 | 2,000 | 2,140 |
| 2001-07-09 | 650 | 680 | 641 | 641 | 6,000 | 2,136.67 |
| 2001-07-05 | 691 | 691 | 691 | 691 | 1,000 | 2,303.33 |
| 2001-07-03 | 693 | 693 | 690 | 690 | 2,000 | 2,300 |
| 2001-07-02 | 693 | 693 | 693 | 693 | 1,000 | 2,310 |
| 2001-06-29 | 692 | 692 | 690 | 690 | 3,000 | 2,300 |
| 2001-06-28 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 2001-06-27 | 700 | 700 | 682 | 682 | 5,000 | 2,273.33 |
| 2001-06-26 | 700 | 701 | 700 | 701 | 4,000 | 2,336.67 |
| 2001-06-22 | 719 | 719 | 719 | 719 | 1,000 | 2,396.67 |
| 2001-06-21 | 732 | 732 | 680 | 680 | 5,000 | 2,266.67 |
| 2001-06-19 | 740 | 800 | 730 | 770 | 55,000 | 2,566.67 |
| 2001-06-18 | 700 | 730 | 700 | 730 | 17,000 | 2,433.33 |
| 2001-06-15 | 601 | 630 | 601 | 630 | 6,000 | 2,100 |
| 2001-06-14 | 629 | 629 | 600 | 600 | 2,000 | 2,000 |
| 2001-06-13 | 615 | 630 | 615 | 630 | 6,000 | 2,100 |
| 2001-06-12 | 603 | 613 | 603 | 613 | 4,000 | 2,043.33 |
| 2001-06-11 | 590 | 600 | 590 | 600 | 4,000 | 2,000 |
| 2001-06-06 | 600 | 600 | 600 | 600 | 5,000 | 2,000 |
| 2001-06-04 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2001-06-01 | 590 | 600 | 590 | 600 | 6,000 | 2,000 |
| 2001-05-31 | 560 | 571 | 560 | 571 | 3,000 | 1,903.33 |
| 2001-05-30 | 590 | 590 | 570 | 571 | 5,000 | 1,903.33 |
| 2001-05-29 | 637 | 637 | 600 | 600 | 7,000 | 2,000 |
| 2001-05-28 | 710 | 720 | 640 | 640 | 40,000 | 2,133.33 |
| 2001-05-25 | 640 | 640 | 640 | 640 | 3,000 | 2,133.33 |
| 2001-05-24 | 540 | 540 | 540 | 540 | 6,000 | 1,800 |
| 2001-05-23 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2001-05-22 | 470 | 470 | 460 | 460 | 2,000 | 1,533.33 |
| 2001-05-14 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-05-11 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-05-10 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2001-05-09 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-05-08 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2001-05-07 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-05-01 | 451 | 457 | 451 | 457 | 2,000 | 1,523.33 |
| 2001-04-27 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-04-19 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-04-18 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-04-17 | 416 | 430 | 415 | 430 | 4,000 | 1,433.33 |
| 2001-04-16 | 425 | 425 | 415 | 415 | 6,000 | 1,383.33 |
| 2001-04-13 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-04-12 | 430 | 430 | 425 | 430 | 3,000 | 1,433.33 |
| 2001-04-11 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-04-06 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2001-04-04 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-04-03 | 423 | 430 | 423 | 430 | 3,000 | 1,433.33 |
| 2001-04-02 | 440 | 440 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-03-30 | 440 | 440 | 430 | 430 | 5,000 | 1,433.33 |
| 2001-03-29 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2001-03-23 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2001-03-21 | 416 | 417 | 416 | 417 | 2,000 | 1,390 |
| 2001-03-19 | 415 | 416 | 415 | 416 | 3,000 | 1,386.67 |
| 2001-03-16 | 420 | 420 | 416 | 416 | 2,000 | 1,386.67 |
| 2001-03-14 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-03-13 | 420 | 420 | 420 | 420 | 4,000 | 1,400 |
| 2001-03-12 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2001-03-09 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2001-03-07 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-03-01 | 441 | 441 | 441 | 441 | 2,000 | 1,470 |
| 2001-02-28 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2001-02-26 | 416 | 416 | 416 | 416 | 1,000 | 1,386.67 |
| 2001-02-20 | 450 | 450 | 416 | 416 | 6,000 | 1,386.67 |
| 2001-02-16 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-02-09 | 452 | 452 | 450 | 450 | 3,000 | 1,500 |
| 2001-02-08 | 452 | 452 | 452 | 452 | 1,000 | 1,506.67 |
| 2001-02-07 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-02-06 | 435 | 435 | 435 | 435 | 2,000 | 1,450 |
| 2001-02-05 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2001-02-01 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 2001-01-31 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2001-01-30 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2001-01-29 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2001-01-26 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-01-25 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-01-23 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2001-01-22 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2001-01-15 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-01-12 | 395 | 400 | 390 | 390 | 7,000 | 1,300 |
| 2001-01-11 | 400 | 400 | 395 | 395 | 2,000 | 1,316.67 |
| 2001-01-10 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2001-01-05 | 441 | 441 | 441 | 441 | 1,000 | 1,470 |
| 2001-01-04 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
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
