7509 アイエーグループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2002-12-20 | 416 | 416 | 416 | 416 | 1,000 | 1,386.67 |
| 2002-12-19 | 412 | 413 | 411 | 411 | 4,000 | 1,370 |
| 2002-12-18 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2002-12-16 | 420 | 440 | 410 | 440 | 4,000 | 1,466.67 |
| 2002-12-13 | 430 | 430 | 420 | 420 | 4,000 | 1,400 |
| 2002-12-10 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2002-12-09 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2002-12-06 | 450 | 450 | 450 | 450 | 7,000 | 1,500 |
| 2002-12-03 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-12-02 | 442 | 442 | 442 | 442 | 2,000 | 1,473.33 |
| 2002-11-28 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2002-11-27 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-11-26 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2002-11-25 | 411 | 411 | 411 | 411 | 2,000 | 1,370 |
| 2002-11-22 | 413 | 413 | 403 | 403 | 4,000 | 1,343.33 |
| 2002-11-21 | 418 | 418 | 418 | 418 | 5,000 | 1,393.33 |
| 2002-11-20 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2002-11-19 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2002-11-18 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2002-11-15 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-11-14 | 420 | 421 | 420 | 421 | 2,000 | 1,403.33 |
| 2002-11-11 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2002-11-07 | 430 | 430 | 414 | 415 | 3,000 | 1,383.33 |
| 2002-11-06 | 430 | 430 | 430 | 430 | 6,000 | 1,433.33 |
| 2002-11-05 | 436 | 436 | 430 | 430 | 5,000 | 1,433.33 |
| 2002-11-01 | 447 | 451 | 447 | 451 | 2,000 | 1,503.33 |
| 2002-10-29 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 2002-10-28 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2002-10-23 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2002-10-22 | 438 | 438 | 438 | 438 | 1,000 | 1,460 |
| 2002-10-18 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 2002-10-16 | 452 | 452 | 452 | 452 | 2,000 | 1,506.67 |
| 2002-10-10 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2002-10-09 | 436 | 436 | 430 | 430 | 6,000 | 1,433.33 |
| 2002-10-08 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2002-10-07 | 452 | 452 | 437 | 437 | 3,000 | 1,456.67 |
| 2002-10-04 | 468 | 468 | 460 | 460 | 3,000 | 1,533.33 |
| 2002-10-02 | 481 | 481 | 480 | 480 | 3,000 | 1,600 |
| 2002-10-01 | 499 | 499 | 481 | 481 | 5,000 | 1,603.33 |
| 2002-09-24 | 500 | 500 | 490 | 490 | 3,000 | 1,633.33 |
| 2002-09-13 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2002-09-10 | 489 | 489 | 481 | 481 | 3,000 | 1,603.33 |
| 2002-09-09 | 491 | 491 | 490 | 490 | 2,000 | 1,633.33 |
| 2002-09-06 | 500 | 500 | 491 | 491 | 6,000 | 1,636.67 |
| 2002-09-04 | 510 | 510 | 500 | 500 | 8,000 | 1,666.67 |
| 2002-09-02 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 2002-08-29 | 510 | 510 | 500 | 500 | 2,000 | 1,666.67 |
| 2002-08-28 | 530 | 530 | 530 | 530 | 4,000 | 1,766.67 |
| 2002-08-27 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 2002-08-26 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 2002-08-22 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2002-08-12 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2002-08-07 | 520 | 521 | 520 | 520 | 3,000 | 1,733.33 |
| 2002-08-06 | 526 | 526 | 520 | 520 | 5,000 | 1,733.33 |
| 2002-08-05 | 522 | 522 | 522 | 522 | 4,000 | 1,740 |
| 2002-08-02 | 521 | 521 | 521 | 521 | 1,000 | 1,736.67 |
| 2002-08-01 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 2002-07-30 | 520 | 520 | 515 | 515 | 4,000 | 1,716.67 |
| 2002-07-26 | 513 | 515 | 513 | 515 | 4,000 | 1,716.67 |
| 2002-07-25 | 518 | 520 | 518 | 520 | 3,000 | 1,733.33 |
| 2002-07-24 | 541 | 541 | 513 | 513 | 8,000 | 1,710 |
| 2002-07-23 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2002-07-22 | 525 | 535 | 515 | 535 | 4,000 | 1,783.33 |
| 2002-07-19 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2002-07-18 | 540 | 545 | 540 | 540 | 4,000 | 1,800 |
| 2002-07-17 | 545 | 545 | 507 | 523 | 7,000 | 1,743.33 |
| 2002-07-16 | 560 | 560 | 560 | 560 | 4,000 | 1,866.67 |
| 2002-07-15 | 560 | 570 | 555 | 555 | 6,000 | 1,850 |
| 2002-07-10 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2002-07-08 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2002-07-05 | 545 | 555 | 545 | 545 | 16,000 | 1,816.67 |
| 2002-07-04 | 553 | 553 | 553 | 553 | 1,000 | 1,843.33 |
| 2002-07-03 | 575 | 575 | 552 | 552 | 2,000 | 1,840 |
| 2002-07-02 | 567 | 570 | 567 | 570 | 3,000 | 1,900 |
| 2002-07-01 | 547 | 548 | 547 | 547 | 9,000 | 1,823.33 |
| 2002-06-28 | 563 | 563 | 555 | 555 | 10,000 | 1,850 |
| 2002-06-27 | 580 | 580 | 570 | 572 | 4,000 | 1,906.67 |
| 2002-06-25 | 581 | 590 | 581 | 590 | 4,000 | 1,966.67 |
| 2002-06-24 | 572 | 572 | 570 | 570 | 4,000 | 1,900 |
| 2002-06-21 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2002-06-18 | 594 | 595 | 590 | 590 | 8,000 | 1,966.67 |
| 2002-06-17 | 595 | 600 | 595 | 595 | 3,000 | 1,983.33 |
| 2002-06-14 | 590 | 595 | 590 | 595 | 2,000 | 1,983.33 |
| 2002-06-13 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2002-06-10 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 2002-06-07 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 2002-06-06 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 2002-06-05 | 560 | 590 | 560 | 590 | 2,000 | 1,966.67 |
| 2002-06-04 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2002-06-03 | 582 | 600 | 582 | 600 | 3,000 | 2,000 |
| 2002-05-31 | 587 | 587 | 580 | 580 | 7,000 | 1,933.33 |
| 2002-05-30 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 2002-05-28 | 560 | 560 | 554 | 554 | 2,000 | 1,846.67 |
| 2002-05-27 | 570 | 570 | 540 | 540 | 2,000 | 1,800 |
| 2002-05-24 | 582 | 588 | 570 | 570 | 11,000 | 1,900 |
| 2002-05-23 | 590 | 599 | 580 | 580 | 18,000 | 1,933.33 |
| 2002-05-22 | 561 | 580 | 561 | 580 | 6,000 | 1,933.33 |
| 2002-05-21 | 526 | 526 | 526 | 526 | 1,000 | 1,753.33 |
| 2002-05-20 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 2002-05-17 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2002-05-16 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2002-05-15 | 494 | 494 | 494 | 494 | 8,000 | 1,646.67 |
| 2002-05-14 | 494 | 494 | 464 | 464 | 2,000 | 1,546.67 |
| 2002-05-13 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 2002-05-10 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 2002-05-08 | 496 | 496 | 496 | 496 | 1,000 | 1,653.33 |
| 2002-05-07 | 495 | 496 | 495 | 496 | 2,000 | 1,653.33 |
| 2002-05-01 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2002-04-30 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2002-04-26 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2002-04-24 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2002-04-23 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2002-04-22 | 510 | 510 | 500 | 500 | 3,000 | 1,666.67 |
| 2002-04-17 | 510 | 510 | 510 | 510 | 4,000 | 1,700 |
| 2002-04-16 | 511 | 511 | 510 | 510 | 4,000 | 1,700 |
| 2002-04-11 | 482 | 482 | 480 | 480 | 4,000 | 1,600 |
| 2002-04-08 | 502 | 502 | 501 | 501 | 2,000 | 1,670 |
| 2002-04-03 | 508 | 508 | 508 | 508 | 4,000 | 1,693.33 |
| 2002-04-02 | 518 | 518 | 518 | 518 | 1,000 | 1,726.67 |
| 2002-03-29 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2002-03-28 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2002-03-27 | 520 | 520 | 520 | 520 | 4,000 | 1,733.33 |
| 2002-03-25 | 530 | 530 | 516 | 530 | 5,000 | 1,766.67 |
| 2002-03-22 | 492 | 512 | 492 | 510 | 22,000 | 1,700 |
| 2002-03-20 | 491 | 495 | 490 | 490 | 19,000 | 1,633.33 |
| 2002-03-19 | 490 | 490 | 490 | 490 | 7,000 | 1,633.33 |
| 2002-03-18 | 490 | 490 | 490 | 490 | 4,000 | 1,633.33 |
| 2002-03-14 | 497 | 497 | 491 | 491 | 2,000 | 1,636.67 |
| 2002-03-06 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2002-03-05 | 490 | 490 | 475 | 475 | 3,000 | 1,583.33 |
| 2002-03-04 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2002-02-28 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 2002-02-27 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2002-02-25 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-02-21 | 456 | 456 | 456 | 456 | 1,000 | 1,520 |
| 2002-02-20 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 2002-02-15 | 413 | 413 | 413 | 413 | 1,000 | 1,376.67 |
| 2002-02-08 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2002-02-06 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
| 2002-02-05 | 410 | 410 | 410 | 410 | 3,000 | 1,366.67 |
| 2002-02-04 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-02-01 | 411 | 420 | 411 | 420 | 5,000 | 1,400 |
| 2002-01-31 | 406 | 416 | 405 | 416 | 3,000 | 1,386.67 |
| 2002-01-30 | 405 | 405 | 403 | 403 | 3,000 | 1,343.33 |
| 2002-01-22 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 2002-01-18 | 449 | 450 | 449 | 450 | 2,000 | 1,500 |
| 2002-01-07 | 510 | 510 | 504 | 504 | 2,000 | 1,680 |
| 2002-01-04 | 504 | 504 | 504 | 504 | 1,000 | 1,680 |
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
