7509 アイエーグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2003-12-26 | 418 | 421 | 418 | 421 | 2,000 | 1,403.33 |
| 2003-12-25 | 416 | 417 | 415 | 416 | 5,000 | 1,386.67 |
| 2003-12-24 | 433 | 434 | 405 | 408 | 19,000 | 1,360 |
| 2003-12-22 | 440 | 440 | 433 | 433 | 4,000 | 1,443.33 |
| 2003-12-19 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-12-17 | 440 | 445 | 440 | 445 | 2,000 | 1,483.33 |
| 2003-12-16 | 445 | 445 | 445 | 445 | 4,000 | 1,483.33 |
| 2003-12-15 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2003-12-12 | 445 | 445 | 432 | 432 | 4,000 | 1,440 |
| 2003-12-10 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-12-09 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 2003-12-08 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 2003-12-05 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 2003-12-02 | 461 | 461 | 461 | 461 | 1,000 | 1,536.67 |
| 2003-12-01 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2003-11-28 | 455 | 455 | 455 | 455 | 2,000 | 1,516.67 |
| 2003-11-27 | 450 | 451 | 450 | 451 | 3,000 | 1,503.33 |
| 2003-11-25 | 443 | 443 | 440 | 440 | 3,000 | 1,466.67 |
| 2003-11-19 | 442 | 442 | 430 | 433 | 5,000 | 1,443.33 |
| 2003-11-18 | 456 | 456 | 441 | 441 | 11,000 | 1,470 |
| 2003-11-17 | 460 | 460 | 451 | 451 | 2,000 | 1,503.33 |
| 2003-11-14 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2003-11-13 | 450 | 450 | 445 | 445 | 3,000 | 1,483.33 |
| 2003-11-11 | 470 | 470 | 470 | 470 | 3,000 | 1,566.67 |
| 2003-11-10 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2003-11-07 | 470 | 471 | 470 | 470 | 3,000 | 1,566.67 |
| 2003-11-06 | 480 | 480 | 470 | 470 | 3,000 | 1,566.67 |
| 2003-11-05 | 489 | 489 | 482 | 482 | 5,000 | 1,606.67 |
| 2003-11-04 | 510 | 510 | 496 | 500 | 8,000 | 1,666.67 |
| 2003-10-31 | 505 | 505 | 490 | 490 | 13,000 | 1,633.33 |
| 2003-10-30 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2003-10-29 | 505 | 505 | 500 | 500 | 5,000 | 1,666.67 |
| 2003-10-28 | 492 | 505 | 492 | 505 | 3,000 | 1,683.33 |
| 2003-10-27 | 490 | 491 | 490 | 491 | 3,000 | 1,636.67 |
| 2003-10-24 | 490 | 497 | 490 | 492 | 4,000 | 1,640 |
| 2003-10-23 | 500 | 500 | 500 | 500 | 7,000 | 1,666.67 |
| 2003-10-22 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 2003-10-21 | 500 | 505 | 500 | 505 | 3,000 | 1,683.33 |
| 2003-10-20 | 496 | 500 | 496 | 500 | 2,000 | 1,666.67 |
| 2003-10-17 | 490 | 491 | 490 | 490 | 4,000 | 1,633.33 |
| 2003-10-16 | 490 | 490 | 490 | 490 | 4,000 | 1,633.33 |
| 2003-10-14 | 490 | 490 | 480 | 490 | 3,000 | 1,633.33 |
| 2003-10-10 | 492 | 492 | 490 | 490 | 6,000 | 1,633.33 |
| 2003-10-07 | 491 | 491 | 490 | 490 | 4,000 | 1,633.33 |
| 2003-10-06 | 490 | 490 | 485 | 485 | 3,000 | 1,616.67 |
| 2003-10-03 | 491 | 491 | 481 | 491 | 3,000 | 1,636.67 |
| 2003-10-02 | 496 | 496 | 496 | 496 | 5,000 | 1,653.33 |
| 2003-10-01 | 499 | 499 | 499 | 499 | 5,000 | 1,663.33 |
| 2003-09-30 | 499 | 499 | 499 | 499 | 1,000 | 1,663.33 |
| 2003-09-26 | 503 | 508 | 503 | 508 | 2,000 | 1,693.33 |
| 2003-09-24 | 505 | 510 | 505 | 510 | 3,000 | 1,700 |
| 2003-09-22 | 511 | 511 | 505 | 505 | 3,000 | 1,683.33 |
| 2003-09-19 | 510 | 510 | 510 | 510 | 3,000 | 1,700 |
| 2003-09-18 | 505 | 505 | 505 | 505 | 2,000 | 1,683.33 |
| 2003-09-17 | 500 | 510 | 499 | 500 | 12,000 | 1,666.67 |
| 2003-09-16 | 498 | 511 | 498 | 500 | 10,000 | 1,666.67 |
| 2003-09-12 | 497 | 497 | 497 | 497 | 1,000 | 1,656.67 |
| 2003-09-11 | 495 | 496 | 495 | 496 | 2,000 | 1,653.33 |
| 2003-09-10 | 510 | 510 | 500 | 500 | 4,000 | 1,666.67 |
| 2003-09-09 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2003-09-08 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2003-09-05 | 495 | 495 | 490 | 490 | 4,000 | 1,633.33 |
| 2003-09-04 | 488 | 490 | 488 | 490 | 5,000 | 1,633.33 |
| 2003-09-03 | 490 | 490 | 487 | 487 | 4,000 | 1,623.33 |
| 2003-09-02 | 489 | 489 | 489 | 489 | 2,000 | 1,630 |
| 2003-09-01 | 485 | 490 | 485 | 485 | 7,000 | 1,616.67 |
| 2003-08-29 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2003-08-28 | 480 | 480 | 480 | 480 | 6,000 | 1,600 |
| 2003-08-27 | 480 | 480 | 475 | 475 | 3,000 | 1,583.33 |
| 2003-08-26 | 475 | 476 | 475 | 476 | 4,000 | 1,586.67 |
| 2003-08-25 | 479 | 479 | 478 | 479 | 4,000 | 1,596.67 |
| 2003-08-22 | 470 | 475 | 470 | 470 | 7,000 | 1,566.67 |
| 2003-08-21 | 476 | 479 | 465 | 470 | 12,000 | 1,566.67 |
| 2003-08-20 | 470 | 475 | 470 | 475 | 2,000 | 1,583.33 |
| 2003-08-19 | 470 | 470 | 470 | 470 | 9,000 | 1,566.67 |
| 2003-08-18 | 465 | 470 | 465 | 470 | 7,000 | 1,566.67 |
| 2003-08-15 | 470 | 470 | 465 | 465 | 6,000 | 1,550 |
| 2003-08-14 | 469 | 470 | 469 | 470 | 10,000 | 1,566.67 |
| 2003-08-13 | 450 | 475 | 450 | 460 | 17,000 | 1,533.33 |
| 2003-08-12 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2003-08-06 | 510 | 511 | 490 | 490 | 5,000 | 1,633.33 |
| 2003-08-01 | 492 | 511 | 490 | 511 | 11,000 | 1,703.33 |
| 2003-07-31 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2003-07-29 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2003-07-25 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2003-07-24 | 519 | 519 | 516 | 516 | 3,000 | 1,720 |
| 2003-07-23 | 525 | 525 | 520 | 520 | 2,000 | 1,733.33 |
| 2003-07-22 | 523 | 525 | 523 | 525 | 3,000 | 1,750 |
| 2003-07-17 | 520 | 525 | 520 | 525 | 9,000 | 1,750 |
| 2003-07-16 | 510 | 510 | 510 | 510 | 3,000 | 1,700 |
| 2003-07-15 | 532 | 532 | 515 | 525 | 8,000 | 1,750 |
| 2003-07-11 | 522 | 527 | 522 | 527 | 2,000 | 1,756.67 |
| 2003-07-10 | 522 | 522 | 522 | 522 | 2,000 | 1,740 |
| 2003-07-09 | 532 | 532 | 521 | 521 | 2,000 | 1,736.67 |
| 2003-07-08 | 540 | 540 | 525 | 530 | 5,000 | 1,766.67 |
| 2003-07-07 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 2003-07-04 | 531 | 531 | 530 | 530 | 3,000 | 1,766.67 |
| 2003-07-03 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2003-07-02 | 526 | 526 | 526 | 526 | 1,000 | 1,753.33 |
| 2003-07-01 | 545 | 545 | 520 | 524 | 10,000 | 1,746.67 |
| 2003-06-30 | 520 | 530 | 520 | 530 | 9,000 | 1,766.67 |
| 2003-06-27 | 511 | 511 | 510 | 510 | 3,000 | 1,700 |
| 2003-06-25 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2003-06-24 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2003-06-23 | 503 | 503 | 500 | 500 | 9,000 | 1,666.67 |
| 2003-06-20 | 500 | 503 | 500 | 503 | 5,000 | 1,676.67 |
| 2003-06-19 | 500 | 504 | 500 | 504 | 4,000 | 1,680 |
| 2003-06-18 | 495 | 496 | 490 | 490 | 9,000 | 1,633.33 |
| 2003-06-17 | 495 | 495 | 495 | 495 | 4,000 | 1,650 |
| 2003-06-16 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2003-06-13 | 494 | 495 | 493 | 493 | 3,000 | 1,643.33 |
| 2003-06-12 | 498 | 498 | 498 | 498 | 2,000 | 1,660 |
| 2003-06-11 | 500 | 500 | 498 | 498 | 2,000 | 1,660 |
| 2003-06-10 | 507 | 507 | 507 | 507 | 1,000 | 1,690 |
| 2003-06-06 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2003-06-05 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2003-06-04 | 492 | 492 | 492 | 492 | 1,000 | 1,640 |
| 2003-06-02 | 514 | 514 | 514 | 514 | 1,000 | 1,713.33 |
| 2003-05-30 | 490 | 490 | 490 | 490 | 2,000 | 1,633.33 |
| 2003-05-29 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2003-05-28 | 492 | 492 | 480 | 480 | 4,000 | 1,600 |
| 2003-05-27 | 492 | 492 | 492 | 492 | 1,000 | 1,640 |
| 2003-05-26 | 487 | 491 | 487 | 491 | 2,000 | 1,636.67 |
| 2003-05-23 | 495 | 495 | 485 | 485 | 4,000 | 1,616.67 |
| 2003-05-22 | 526 | 526 | 495 | 495 | 7,000 | 1,650 |
| 2003-05-21 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2003-05-14 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2003-05-13 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2003-05-02 | 471 | 471 | 471 | 471 | 1,000 | 1,570 |
| 2003-05-01 | 480 | 480 | 475 | 475 | 2,000 | 1,583.33 |
| 2003-04-30 | 480 | 480 | 470 | 470 | 3,000 | 1,566.67 |
| 2003-04-28 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2003-04-24 | 470 | 470 | 470 | 470 | 2,000 | 1,566.67 |
| 2003-04-23 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2003-04-22 | 463 | 470 | 463 | 470 | 4,000 | 1,566.67 |
| 2003-04-21 | 462 | 462 | 462 | 462 | 4,000 | 1,540 |
| 2003-04-18 | 465 | 465 | 462 | 462 | 3,000 | 1,540 |
| 2003-04-17 | 465 | 465 | 465 | 465 | 1,000 | 1,550 |
| 2003-04-15 | 470 | 470 | 460 | 460 | 2,000 | 1,533.33 |
| 2003-04-11 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2003-04-10 | 451 | 451 | 451 | 451 | 2,000 | 1,503.33 |
| 2003-04-09 | 445 | 445 | 445 | 445 | 2,000 | 1,483.33 |
| 2003-04-08 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 2003-04-07 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 2003-04-04 | 433 | 433 | 433 | 433 | 1,000 | 1,443.33 |
| 2003-04-03 | 433 | 433 | 433 | 433 | 3,000 | 1,443.33 |
| 2003-04-02 | 425 | 430 | 425 | 430 | 3,000 | 1,433.33 |
| 2003-04-01 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-03-31 | 420 | 420 | 410 | 410 | 8,000 | 1,366.67 |
| 2003-03-28 | 411 | 411 | 408 | 408 | 11,000 | 1,360 |
| 2003-03-27 | 420 | 420 | 418 | 420 | 8,000 | 1,400 |
| 2003-03-26 | 419 | 420 | 419 | 420 | 5,000 | 1,400 |
| 2003-03-25 | 425 | 428 | 421 | 421 | 26,000 | 1,403.33 |
| 2003-03-24 | 425 | 426 | 425 | 425 | 26,000 | 1,416.67 |
| 2003-03-20 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-03-19 | 420 | 425 | 420 | 420 | 12,000 | 1,400 |
| 2003-03-18 | 422 | 430 | 420 | 420 | 13,000 | 1,400 |
| 2003-03-17 | 439 | 440 | 421 | 421 | 5,000 | 1,403.33 |
| 2003-03-12 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2003-03-10 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 2003-03-07 | 452 | 452 | 450 | 450 | 5,000 | 1,500 |
| 2003-03-06 | 451 | 451 | 451 | 451 | 3,000 | 1,503.33 |
| 2003-03-04 | 467 | 467 | 452 | 467 | 3,000 | 1,556.67 |
| 2003-03-03 | 457 | 457 | 450 | 450 | 7,000 | 1,500 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-02-25 | 441 | 441 | 441 | 441 | 1,000 | 1,470 |
| 2003-02-21 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-02-19 | 441 | 441 | 441 | 441 | 1,000 | 1,470 |
| 2003-02-18 | 452 | 452 | 450 | 450 | 2,000 | 1,500 |
| 2003-02-17 | 451 | 451 | 451 | 451 | 1,000 | 1,503.33 |
| 2003-02-14 | 441 | 450 | 441 | 450 | 3,000 | 1,500 |
| 2003-02-13 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-02-12 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-02-07 | 431 | 431 | 431 | 431 | 1,000 | 1,436.67 |
| 2003-02-06 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-02-04 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-02-03 | 430 | 430 | 415 | 415 | 2,000 | 1,383.33 |
| 2003-01-31 | 425 | 430 | 425 | 430 | 3,000 | 1,433.33 |
| 2003-01-30 | 419 | 425 | 419 | 423 | 4,000 | 1,410 |
| 2003-01-29 | 425 | 425 | 415 | 415 | 16,000 | 1,383.33 |
| 2003-01-27 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2003-01-20 | 442 | 442 | 442 | 442 | 1,000 | 1,473.33 |
| 2003-01-14 | 441 | 441 | 431 | 431 | 6,000 | 1,436.67 |
| 2003-01-10 | 441 | 441 | 441 | 441 | 1,000 | 1,470 |
| 2003-01-09 | 444 | 444 | 440 | 440 | 2,000 | 1,466.67 |
| 2003-01-06 | 496 | 496 | 496 | 496 | 4,000 | 1,653.33 |
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
