7509 アイエーグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	558	558	558	558	1,000	1,860
2004-12-28	555	555	555	555	1,000	1,850
2004-12-27	552	552	552	552	2,000	1,840
2004-12-24	556	560	556	560	5,000	1,866.67
2004-12-22	550	550	550	550	4,000	1,833.33
2004-12-21	554	554	550	550	6,000	1,833.33
2004-12-20	550	554	550	554	6,000	1,846.67
2004-12-16	549	549	548	548	3,000	1,826.67
2004-12-14	547	550	547	547	5,000	1,823.33
2004-12-13	550	550	546	547	3,000	1,823.33
2004-12-10	546	546	546	546	2,000	1,820
2004-12-09	546	546	546	546	2,000	1,820
2004-12-08	547	547	546	546	3,000	1,820
2004-12-07	551	551	551	551	1,000	1,836.67
2004-12-06	547	550	547	550	2,000	1,833.33
2004-12-02	547	547	546	546	2,000	1,820
2004-12-01	551	551	546	546	3,000	1,820
2004-11-30	554	555	554	554	9,000	1,846.67
2004-11-29	550	550	543	543	4,000	1,810
2004-11-26	552	552	550	550	4,000	1,833.33
2004-11-25	553	553	547	547	2,000	1,823.33
2004-11-24	552	553	546	553	10,000	1,843.33
2004-11-22	545	554	545	553	5,000	1,843.33
2004-11-19	543	544	536	536	4,000	1,786.67
2004-11-18	536	536	536	536	1,000	1,786.67
2004-11-17	536	536	536	536	1,000	1,786.67
2004-11-16	541	541	541	541	4,000	1,803.33
2004-11-15	545	546	540	540	11,000	1,800
2004-11-11	542	542	541	541	3,000	1,803.33
2004-11-10	540	540	540	540	7,000	1,800
2004-11-09	534	538	530	530	6,000	1,766.67
2004-11-08	517	517	517	517	1,000	1,723.33
2004-11-05	516	516	516	516	1,000	1,720
2004-11-04	515	515	515	515	3,000	1,716.67
2004-11-02	515	515	514	514	2,000	1,713.33
2004-11-01	512	512	512	512	1,000	1,706.67
2004-10-29	510	511	510	511	2,000	1,703.33
2004-10-28	515	515	510	510	7,000	1,700
2004-10-27	526	526	524	524	8,000	1,746.67
2004-10-25	530	530	530	530	1,000	1,766.67
2004-10-20	537	537	535	535	5,000	1,783.33
2004-10-19	535	536	535	536	7,000	1,786.67
2004-10-18	540	540	540	540	1,000	1,800
2004-10-15	538	550	538	550	19,000	1,833.33
2004-10-13	540	540	540	540	2,000	1,800
2004-10-12	540	540	540	540	6,000	1,800
2004-10-08	539	539	539	539	2,000	1,796.67
2004-10-07	535	537	530	537	10,000	1,790
2004-10-06	535	540	535	540	4,000	1,800
2004-10-05	540	540	537	537	2,000	1,790
2004-10-04	536	536	536	536	1,000	1,786.67
2004-10-01	550	550	535	535	7,000	1,783.33
2004-09-30	535	540	535	540	2,000	1,800
2004-09-29	540	540	540	540	1,000	1,800
2004-09-27	560	560	560	560	3,000	1,866.67
2004-09-24	570	570	570	570	9,000	1,900
2004-09-22	571	571	570	570	5,000	1,900
2004-09-21	571	571	570	570	4,000	1,900
2004-09-17	571	571	571	571	1,000	1,903.33
2004-09-16	569	570	569	570	10,000	1,900
2004-09-15	570	570	570	570	1,000	1,900
2004-09-13	570	575	570	574	3,000	1,913.33
2004-09-10	567	567	567	567	5,000	1,890
2004-09-09	570	570	570	570	1,000	1,900
2004-09-08	570	570	570	570	2,000	1,900
2004-09-07	563	565	563	564	5,000	1,880
2004-09-06	562	562	562	562	3,000	1,873.33
2004-09-03	567	567	560	560	10,000	1,866.67
2004-09-01	575	575	556	556	6,000	1,853.33
2004-08-31	580	580	580	580	4,000	1,933.33
2004-08-27	588	588	586	586	2,000	1,953.33
2004-08-26	580	585	580	585	3,000	1,950
2004-08-25	577	585	577	585	2,000	1,950
2004-08-23	585	585	585	585	1,000	1,950
2004-08-20	580	580	580	580	1,000	1,933.33
2004-08-19	570	570	570	570	1,000	1,900
2004-08-18	575	575	575	575	1,000	1,916.67
2004-08-17	569	573	569	573	3,000	1,910
2004-08-16	569	569	569	569	2,000	1,896.67
2004-08-13	569	569	569	569	1,000	1,896.67
2004-08-11	560	560	550	560	4,000	1,866.67
2004-08-10	561	561	551	551	3,000	1,836.67
2004-08-09	535	541	535	541	3,000	1,803.33
2004-08-06	541	541	541	541	1,000	1,803.33
2004-08-04	551	551	550	550	4,000	1,833.33
2004-08-03	565	565	550	550	10,000	1,833.33
2004-08-02	566	566	565	565	4,000	1,883.33
2004-07-30	571	571	567	567	8,000	1,890
2004-07-29	571	580	570	570	9,000	1,900
2004-07-28	570	570	570	570	2,000	1,900
2004-07-27	580	580	570	570	13,000	1,900
2004-07-26	585	585	580	580	5,000	1,933.33
2004-07-23	585	585	585	585	4,000	1,950
2004-07-22	585	590	585	588	4,000	1,960
2004-07-21	589	589	589	589	1,000	1,963.33
2004-07-20	584	584	584	584	1,000	1,946.67
2004-07-16	587	591	587	591	3,000	1,970
2004-07-15	590	590	585	585	3,000	1,950
2004-07-14	599	600	590	590	11,000	1,966.67
2004-07-13	599	600	590	590	4,000	1,966.67
2004-07-12	590	590	590	590	1,000	1,966.67
2004-07-09	600	600	600	600	2,000	2,000
2004-07-08	590	590	581	590	7,000	1,966.67
2004-07-07	580	595	580	595	11,000	1,983.33
2004-07-06	624	624	597	597	9,000	1,990
2004-07-05	636	636	630	630	3,000	2,100
2004-07-02	648	649	640	640	14,000	2,133.33
2004-07-01	630	649	630	649	21,000	2,163.33
2004-06-30	603	640	602	630	36,000	2,100
2004-06-29	596	602	595	602	23,000	2,006.67
2004-06-28	580	595	580	595	18,000	1,983.33
2004-06-25	569	577	569	577	15,000	1,923.33
2004-06-24	568	576	568	569	6,000	1,896.67
2004-06-23	566	569	565	565	4,000	1,883.33
2004-06-22	560	565	560	560	6,000	1,866.67
2004-06-21	560	560	551	551	2,000	1,836.67
2004-06-18	540	547	540	547	2,000	1,823.33
2004-06-17	538	540	535	537	7,000	1,790
2004-06-16	527	530	527	530	3,000	1,766.67
2004-06-15	520	525	520	525	4,000	1,750
2004-06-11	520	520	517	517	2,000	1,723.33
2004-06-10	519	520	519	520	5,000	1,733.33
2004-06-09	520	521	519	519	10,000	1,730
2004-06-08	514	516	513	516	4,000	1,720
2004-06-07	510	510	510	510	1,000	1,700
2004-06-04	510	510	510	510	1,000	1,700
2004-06-03	520	520	508	508	3,000	1,693.33
2004-06-02	516	516	510	510	6,000	1,700
2004-05-26	524	525	524	525	2,000	1,750
2004-05-25	524	524	524	524	1,000	1,746.67
2004-05-24	514	524	514	524	9,000	1,746.67
2004-05-20	494	498	494	498	3,000	1,660
2004-05-19	485	494	485	494	4,000	1,646.67
2004-05-18	480	480	475	475	6,000	1,583.33
2004-05-17	502	502	486	486	11,000	1,620
2004-05-14	515	515	510	510	3,000	1,700
2004-05-13	516	516	515	515	3,000	1,716.67
2004-05-12	506	510	505	510	6,000	1,700
2004-05-11	511	511	506	506	8,000	1,686.67
2004-05-10	541	541	515	516	19,000	1,720
2004-05-07	585	585	540	555	30,000	1,850
2004-05-06	609	609	586	586	10,000	1,953.33
2004-04-30	585	599	585	599	6,000	1,996.67
2004-04-28	586	586	585	586	5,000	1,953.33
2004-04-27	587	587	587	587	2,000	1,956.67
2004-04-26	574	590	574	581	15,000	1,936.67
2004-04-23	589	589	573	573	7,000	1,910
2004-04-22	580	580	580	580	1,000	1,933.33
2004-04-21	592	592	565	580	21,000	1,933.33
2004-04-20	591	591	590	590	4,000	1,966.67
2004-04-19	605	605	591	591	11,000	1,970
2004-04-16	600	600	595	595	4,000	1,983.33
2004-04-15	621	629	600	600	19,000	2,000
2004-04-14	602	618	602	618	7,000	2,060
2004-04-13	594	602	594	602	7,000	2,006.67
2004-04-12	577	585	577	584	5,000	1,946.67
2004-04-09	576	585	576	576	12,000	1,920
2004-04-08	549	570	549	565	11,000	1,883.33
2004-04-07	547	547	547	547	7,000	1,823.33
2004-04-06	545	546	545	546	8,000	1,820
2004-04-05	540	543	530	543	8,000	1,810
2004-04-02	545	545	524	524	4,000	1,746.67
2004-04-01	530	540	530	540	13,000	1,800
2004-03-31	530	530	530	530	1,000	1,766.67
2004-03-30	545	545	540	540	2,000	1,800
2004-03-29	555	555	550	550	2,000	1,833.33
2004-03-26	560	560	557	557	4,000	1,856.67
2004-03-25	561	569	560	560	7,000	1,866.67
2004-03-24	560	560	558	560	9,000	1,866.67
2004-03-23	546	546	545	545	2,000	1,816.67
2004-03-22	562	564	545	545	9,000	1,816.67
2004-03-19	560	569	550	565	19,000	1,883.33
2004-03-18	543	569	543	560	23,000	1,866.67
2004-03-17	515	544	515	544	21,000	1,813.33
2004-03-16	503	509	503	509	2,000	1,696.67
2004-03-15	501	501	501	501	1,000	1,670
2004-03-12	500	500	500	500	6,000	1,666.67
2004-03-11	506	506	505	505	2,000	1,683.33
2004-03-10	505	505	505	505	1,000	1,683.33
2004-03-09	510	515	510	515	3,000	1,716.67
2004-03-08	500	500	500	500	13,000	1,666.67
2004-03-05	499	499	499	499	1,000	1,663.33
2004-03-04	490	500	490	500	5,000	1,666.67
2004-03-03	490	490	490	490	1,000	1,633.33
2004-03-02	485	485	485	485	3,000	1,616.67
2004-03-01	480	481	480	481	6,000	1,603.33
2004-02-27	470	470	467	467	6,000	1,556.67
2004-02-26	470	470	470	470	2,000	1,566.67
2004-02-25	470	470	470	470	1,000	1,566.67
2004-02-23	470	470	470	470	3,000	1,566.67
2004-02-20	470	470	470	470	1,000	1,566.67
2004-02-19	470	470	470	470	1,000	1,566.67
2004-02-17	470	470	470	470	1,000	1,566.67
2004-02-16	481	481	470	470	4,000	1,566.67
2004-02-13	460	460	460	460	1,000	1,533.33
2004-02-12	453	453	453	453	1,000	1,510
2004-02-10	457	457	453	453	2,000	1,510
2004-02-09	457	457	457	457	1,000	1,523.33
2004-02-02	470	470	470	470	1,000	1,566.67
2004-01-30	455	455	455	455	2,000	1,516.67
2004-01-29	460	460	460	460	1,000	1,533.33
2004-01-28	466	466	456	456	4,000	1,520
2004-01-23	463	463	463	463	1,000	1,543.33
2004-01-22	459	460	459	460	4,000	1,533.33
2004-01-21	460	460	460	460	2,000	1,533.33
2004-01-20	456	456	456	456	1,000	1,520
2004-01-19	451	451	451	451	1,000	1,503.33
2004-01-16	450	450	450	450	2,000	1,500
2004-01-13	444	445	444	445	2,000	1,483.33
2004-01-09	440	440	440	440	1,000	1,466.67
2004-01-07	445	445	424	435	8,000	1,450
2004-01-05	450	450	450	450	4,000	1,500

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31