7509 アイエーグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,359 | 1,370 | 1,357 | 1,368 | 8,000 | 4,560 |
| 2005-12-29 | 1,350 | 1,358 | 1,350 | 1,356 | 7,000 | 4,520 |
| 2005-12-28 | 1,339 | 1,340 | 1,335 | 1,340 | 5,000 | 4,466.67 |
| 2005-12-27 | 1,344 | 1,344 | 1,339 | 1,339 | 4,000 | 4,463.33 |
| 2005-12-26 | 1,298 | 1,325 | 1,290 | 1,325 | 6,000 | 4,416.67 |
| 2005-12-22 | 1,280 | 1,288 | 1,280 | 1,288 | 4,000 | 4,293.33 |
| 2005-12-21 | 1,256 | 1,260 | 1,256 | 1,260 | 2,000 | 4,200 |
| 2005-12-20 | 1,270 | 1,270 | 1,252 | 1,252 | 5,000 | 4,173.33 |
| 2005-12-19 | 1,279 | 1,279 | 1,250 | 1,250 | 7,000 | 4,166.67 |
| 2005-12-16 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 | 4,166.67 |
| 2005-12-15 | 1,299 | 1,299 | 1,281 | 1,295 | 10,000 | 4,316.67 |
| 2005-12-14 | 1,302 | 1,302 | 1,301 | 1,301 | 8,000 | 4,336.67 |
| 2005-12-13 | 1,295 | 1,300 | 1,290 | 1,290 | 8,000 | 4,300 |
| 2005-12-12 | 1,285 | 1,285 | 1,275 | 1,275 | 6,000 | 4,250 |
| 2005-12-09 | 1,289 | 1,290 | 1,271 | 1,275 | 6,000 | 4,250 |
| 2005-12-08 | 1,295 | 1,295 | 1,280 | 1,290 | 7,000 | 4,300 |
| 2005-12-07 | 1,300 | 1,339 | 1,292 | 1,292 | 12,000 | 4,306.67 |
| 2005-12-06 | 1,274 | 1,280 | 1,260 | 1,275 | 14,000 | 4,250 |
| 2005-12-05 | 1,280 | 1,280 | 1,275 | 1,275 | 10,000 | 4,250 |
| 2005-12-02 | 1,249 | 1,266 | 1,246 | 1,250 | 16,000 | 4,166.67 |
| 2005-12-01 | 1,200 | 1,219 | 1,200 | 1,219 | 9,000 | 4,063.33 |
| 2005-11-30 | 1,191 | 1,193 | 1,191 | 1,193 | 4,000 | 3,976.67 |
| 2005-11-29 | 1,190 | 1,192 | 1,190 | 1,190 | 7,000 | 3,966.67 |
| 2005-11-28 | 1,176 | 1,190 | 1,176 | 1,181 | 7,000 | 3,936.67 |
| 2005-11-25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 3,933.33 |
| 2005-11-24 | 1,199 | 1,199 | 1,172 | 1,172 | 12,000 | 3,906.67 |
| 2005-11-22 | 1,200 | 1,200 | 1,178 | 1,192 | 15,000 | 3,973.33 |
| 2005-11-21 | 1,172 | 1,239 | 1,171 | 1,181 | 21,000 | 3,936.67 |
| 2005-11-18 | 1,155 | 1,175 | 1,155 | 1,162 | 9,000 | 3,873.33 |
| 2005-11-17 | 1,151 | 1,161 | 1,151 | 1,161 | 4,000 | 3,870 |
| 2005-11-16 | 1,146 | 1,150 | 1,146 | 1,150 | 4,000 | 3,833.33 |
| 2005-11-15 | 1,145 | 1,150 | 1,140 | 1,145 | 9,000 | 3,816.67 |
| 2005-11-14 | 1,150 | 1,150 | 1,140 | 1,145 | 10,000 | 3,816.67 |
| 2005-11-11 | 1,129 | 1,140 | 1,126 | 1,140 | 6,000 | 3,800 |
| 2005-11-10 | 1,123 | 1,149 | 1,123 | 1,149 | 7,000 | 3,830 |
| 2005-11-09 | 1,140 | 1,160 | 1,140 | 1,155 | 72,000 | 3,850 |
| 2005-11-08 | 1,037 | 1,040 | 1,037 | 1,040 | 2,000 | 3,466.67 |
| 2005-11-07 | 1,049 | 1,049 | 1,040 | 1,040 | 3,000 | 3,466.67 |
| 2005-11-04 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 3,500 |
| 2005-11-02 | 1,051 | 1,051 | 1,050 | 1,050 | 11,000 | 3,500 |
| 2005-11-01 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 3,533.33 |
| 2005-10-31 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 3,500 |
| 2005-10-28 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 3,480 |
| 2005-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 2005-10-26 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 3,456.67 |
| 2005-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 2005-10-24 | 1,021 | 1,040 | 1,021 | 1,040 | 2,000 | 3,466.67 |
| 2005-10-21 | 1,049 | 1,061 | 1,049 | 1,061 | 5,000 | 3,536.67 |
| 2005-10-20 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 3,536.67 |
| 2005-10-19 | 1,073 | 1,073 | 1,055 | 1,055 | 2,000 | 3,516.67 |
| 2005-10-18 | 1,054 | 1,054 | 1,053 | 1,053 | 4,000 | 3,510 |
| 2005-10-17 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 3,500 |
| 2005-10-14 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 | 3,583.33 |
| 2005-10-13 | 1,098 | 1,099 | 1,082 | 1,082 | 30,000 | 3,606.67 |
| 2005-10-12 | 1,073 | 1,100 | 1,061 | 1,078 | 39,000 | 3,593.33 |
| 2005-10-11 | 1,022 | 1,075 | 1,022 | 1,075 | 19,000 | 3,583.33 |
| 2005-10-07 | 1,000 | 1,000 | 995 | 996 | 10,000 | 3,320 |
| 2005-10-06 | 1,021 | 1,021 | 1,000 | 1,015 | 10,000 | 3,383.33 |
| 2005-10-05 | 1,027 | 1,027 | 1,027 | 1,027 | 3,000 | 3,423.33 |
| 2005-10-04 | 1,035 | 1,035 | 1,027 | 1,027 | 12,000 | 3,423.33 |
| 2005-10-03 | 1,023 | 1,023 | 1,023 | 1,023 | 4,000 | 3,410 |
| 2005-09-30 | 1,022 | 1,022 | 1,020 | 1,020 | 8,000 | 3,400 |
| 2005-09-29 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 3,400 |
| 2005-09-28 | 985 | 1,020 | 985 | 1,020 | 16,000 | 3,400 |
| 2005-09-27 | 1,079 | 1,079 | 1,030 | 1,045 | 40,000 | 3,483.33 |
| 2005-09-26 | 982 | 1,010 | 982 | 1,010 | 38,000 | 3,366.67 |
| 2005-09-22 | 930 | 950 | 930 | 950 | 22,000 | 3,166.67 |
| 2005-09-21 | 936 | 936 | 918 | 930 | 40,000 | 3,100 |
| 2005-09-20 | 940 | 940 | 930 | 940 | 10,000 | 3,133.33 |
| 2005-09-16 | 915 | 918 | 910 | 910 | 35,000 | 3,033.33 |
| 2005-09-15 | 880 | 910 | 880 | 895 | 35,000 | 2,983.33 |
| 2005-09-14 | 858 | 858 | 858 | 858 | 3,000 | 2,860 |
| 2005-09-13 | 853 | 853 | 850 | 852 | 8,000 | 2,840 |
| 2005-09-12 | 849 | 854 | 849 | 850 | 6,000 | 2,833.33 |
| 2005-09-08 | 845 | 850 | 845 | 850 | 13,000 | 2,833.33 |
| 2005-09-07 | 850 | 850 | 835 | 835 | 5,000 | 2,783.33 |
| 2005-09-06 | 851 | 852 | 850 | 850 | 9,000 | 2,833.33 |
| 2005-09-05 | 840 | 850 | 840 | 850 | 8,000 | 2,833.33 |
| 2005-09-02 | 840 | 840 | 835 | 840 | 6,000 | 2,800 |
| 2005-09-01 | 840 | 840 | 838 | 840 | 6,000 | 2,800 |
| 2005-08-31 | 834 | 835 | 820 | 820 | 5,000 | 2,733.33 |
| 2005-08-30 | 832 | 832 | 832 | 832 | 1,000 | 2,773.33 |
| 2005-08-29 | 831 | 835 | 828 | 828 | 8,000 | 2,760 |
| 2005-08-25 | 820 | 832 | 820 | 832 | 22,000 | 2,773.33 |
| 2005-08-24 | 839 | 839 | 839 | 839 | 2,000 | 2,796.67 |
| 2005-08-23 | 835 | 840 | 835 | 840 | 2,000 | 2,800 |
| 2005-08-22 | 800 | 845 | 800 | 845 | 19,000 | 2,816.67 |
| 2005-08-19 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 2005-08-18 | 820 | 820 | 820 | 820 | 2,000 | 2,733.33 |
| 2005-08-17 | 825 | 825 | 815 | 815 | 2,000 | 2,716.67 |
| 2005-08-16 | 830 | 840 | 830 | 830 | 5,000 | 2,766.67 |
| 2005-08-15 | 820 | 830 | 820 | 830 | 13,000 | 2,766.67 |
| 2005-08-12 | 829 | 829 | 821 | 821 | 4,000 | 2,736.67 |
| 2005-08-11 | 811 | 829 | 811 | 829 | 18,000 | 2,763.33 |
| 2005-08-10 | 811 | 835 | 811 | 821 | 11,000 | 2,736.67 |
| 2005-08-09 | 780 | 810 | 780 | 810 | 27,000 | 2,700 |
| 2005-08-08 | 730 | 730 | 730 | 730 | 3,000 | 2,433.33 |
| 2005-08-05 | 762 | 762 | 740 | 750 | 35,000 | 2,500 |
| 2005-08-04 | 754 | 762 | 754 | 760 | 16,000 | 2,533.33 |
| 2005-08-03 | 766 | 766 | 764 | 764 | 6,000 | 2,546.67 |
| 2005-08-02 | 786 | 788 | 765 | 765 | 24,000 | 2,550 |
| 2005-08-01 | 800 | 800 | 785 | 785 | 8,000 | 2,616.67 |
| 2005-07-29 | 800 | 800 | 789 | 790 | 15,000 | 2,633.33 |
| 2005-07-28 | 788 | 800 | 785 | 785 | 11,000 | 2,616.67 |
| 2005-07-27 | 800 | 800 | 791 | 791 | 6,000 | 2,636.67 |
| 2005-07-26 | 785 | 786 | 785 | 786 | 4,000 | 2,620 |
| 2005-07-25 | 769 | 776 | 769 | 776 | 8,000 | 2,586.67 |
| 2005-07-22 | 767 | 767 | 767 | 767 | 2,000 | 2,556.67 |
| 2005-07-21 | 768 | 769 | 765 | 765 | 10,000 | 2,550 |
| 2005-07-20 | 762 | 763 | 762 | 763 | 4,000 | 2,543.33 |
| 2005-07-19 | 762 | 762 | 760 | 760 | 6,000 | 2,533.33 |
| 2005-07-15 | 751 | 759 | 751 | 759 | 3,000 | 2,530 |
| 2005-07-14 | 748 | 759 | 747 | 759 | 8,000 | 2,530 |
| 2005-07-13 | 745 | 745 | 745 | 745 | 12,000 | 2,483.33 |
| 2005-07-12 | 745 | 745 | 742 | 745 | 14,000 | 2,483.33 |
| 2005-07-11 | 743 | 745 | 743 | 744 | 4,000 | 2,480 |
| 2005-07-08 | 739 | 750 | 736 | 736 | 15,000 | 2,453.33 |
| 2005-07-07 | 735 | 735 | 730 | 730 | 9,000 | 2,433.33 |
| 2005-07-06 | 735 | 735 | 731 | 731 | 5,000 | 2,436.67 |
| 2005-07-05 | 725 | 725 | 725 | 725 | 3,000 | 2,416.67 |
| 2005-07-04 | 731 | 731 | 725 | 725 | 3,000 | 2,416.67 |
| 2005-07-01 | 723 | 726 | 723 | 726 | 3,000 | 2,420 |
| 2005-06-30 | 722 | 722 | 722 | 722 | 3,000 | 2,406.67 |
| 2005-06-29 | 739 | 749 | 722 | 722 | 9,000 | 2,406.67 |
| 2005-06-28 | 712 | 728 | 712 | 728 | 17,000 | 2,426.67 |
| 2005-06-27 | 710 | 712 | 706 | 712 | 10,000 | 2,373.33 |
| 2005-06-24 | 710 | 714 | 709 | 710 | 10,000 | 2,366.67 |
| 2005-06-23 | 708 | 718 | 705 | 716 | 44,000 | 2,386.67 |
| 2005-06-22 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2005-06-21 | 700 | 704 | 693 | 700 | 8,000 | 2,333.33 |
| 2005-06-20 | 714 | 714 | 703 | 703 | 13,000 | 2,343.33 |
| 2005-06-17 | 696 | 720 | 696 | 715 | 23,000 | 2,383.33 |
| 2005-06-16 | 663 | 670 | 660 | 666 | 15,000 | 2,220 |
| 2005-06-15 | 645 | 648 | 645 | 648 | 2,000 | 2,160 |
| 2005-06-14 | 645 | 645 | 644 | 644 | 2,000 | 2,146.67 |
| 2005-06-13 | 645 | 645 | 645 | 645 | 5,000 | 2,150 |
| 2005-06-10 | 643 | 655 | 642 | 654 | 7,000 | 2,180 |
| 2005-06-09 | 646 | 646 | 644 | 644 | 4,000 | 2,146.67 |
| 2005-06-08 | 645 | 645 | 645 | 645 | 1,000 | 2,150 |
| 2005-06-07 | 642 | 643 | 642 | 643 | 2,000 | 2,143.33 |
| 2005-06-06 | 642 | 642 | 642 | 642 | 1,000 | 2,140 |
| 2005-06-03 | 640 | 640 | 640 | 640 | 3,000 | 2,133.33 |
| 2005-06-02 | 644 | 645 | 644 | 644 | 3,000 | 2,146.67 |
| 2005-06-01 | 644 | 644 | 643 | 643 | 7,000 | 2,143.33 |
| 2005-05-31 | 646 | 646 | 645 | 645 | 4,000 | 2,150 |
| 2005-05-30 | 649 | 649 | 641 | 645 | 10,000 | 2,150 |
| 2005-05-27 | 653 | 653 | 650 | 650 | 6,000 | 2,166.67 |
| 2005-05-26 | 655 | 655 | 651 | 652 | 9,000 | 2,173.33 |
| 2005-05-25 | 652 | 656 | 650 | 656 | 8,000 | 2,186.67 |
| 2005-05-24 | 657 | 657 | 653 | 653 | 5,000 | 2,176.67 |
| 2005-05-23 | 665 | 665 | 655 | 657 | 13,000 | 2,190 |
| 2005-05-20 | 650 | 658 | 643 | 650 | 14,000 | 2,166.67 |
| 2005-05-19 | 650 | 651 | 648 | 650 | 5,000 | 2,166.67 |
| 2005-05-17 | 651 | 651 | 650 | 650 | 5,000 | 2,166.67 |
| 2005-05-16 | 651 | 660 | 651 | 651 | 7,000 | 2,170 |
| 2005-05-13 | 674 | 674 | 660 | 660 | 11,000 | 2,200 |
| 2005-05-12 | 676 | 677 | 676 | 676 | 7,000 | 2,253.33 |
| 2005-05-11 | 679 | 679 | 672 | 676 | 4,000 | 2,253.33 |
| 2005-05-10 | 664 | 675 | 664 | 667 | 16,000 | 2,223.33 |
| 2005-05-09 | 664 | 664 | 664 | 664 | 2,000 | 2,213.33 |
| 2005-05-06 | 656 | 656 | 656 | 656 | 1,000 | 2,186.67 |
| 2005-04-28 | 669 | 669 | 655 | 655 | 5,000 | 2,183.33 |
| 2005-04-27 | 658 | 658 | 658 | 658 | 2,000 | 2,193.33 |
| 2005-04-26 | 658 | 658 | 658 | 658 | 2,000 | 2,193.33 |
| 2005-04-25 | 659 | 660 | 651 | 651 | 4,000 | 2,170 |
| 2005-04-22 | 657 | 658 | 657 | 658 | 3,000 | 2,193.33 |
| 2005-04-21 | 656 | 656 | 634 | 640 | 6,000 | 2,133.33 |
| 2005-04-20 | 655 | 661 | 655 | 661 | 5,000 | 2,203.33 |
| 2005-04-19 | 627 | 640 | 627 | 640 | 5,000 | 2,133.33 |
| 2005-04-18 | 655 | 659 | 641 | 645 | 8,000 | 2,150 |
| 2005-04-15 | 672 | 672 | 655 | 665 | 11,000 | 2,216.67 |
| 2005-04-14 | 685 | 685 | 676 | 684 | 9,000 | 2,280 |
| 2005-04-13 | 684 | 690 | 684 | 690 | 4,000 | 2,300 |
| 2005-04-11 | 680 | 695 | 680 | 695 | 4,000 | 2,316.67 |
| 2005-04-08 | 688 | 690 | 680 | 680 | 5,000 | 2,266.67 |
| 2005-04-06 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 2005-04-05 | 695 | 695 | 695 | 695 | 3,000 | 2,316.67 |
| 2005-04-04 | 679 | 679 | 676 | 679 | 4,000 | 2,263.33 |
| 2005-04-01 | 697 | 697 | 675 | 675 | 9,000 | 2,250 |
| 2005-03-31 | 681 | 681 | 677 | 677 | 2,000 | 2,256.67 |
| 2005-03-30 | 685 | 685 | 681 | 681 | 15,000 | 2,270 |
| 2005-03-29 | 683 | 686 | 683 | 685 | 5,000 | 2,283.33 |
| 2005-03-28 | 679 | 680 | 671 | 680 | 3,000 | 2,266.67 |
| 2005-03-25 | 710 | 710 | 698 | 698 | 11,000 | 2,326.67 |
| 2005-03-24 | 704 | 710 | 704 | 710 | 7,000 | 2,366.67 |
| 2005-03-23 | 725 | 725 | 700 | 700 | 13,000 | 2,333.33 |
| 2005-03-22 | 689 | 730 | 688 | 730 | 24,000 | 2,433.33 |
| 2005-03-18 | 671 | 691 | 671 | 681 | 21,000 | 2,270 |
| 2005-03-17 | 668 | 670 | 667 | 670 | 8,000 | 2,233.33 |
| 2005-03-16 | 665 | 665 | 645 | 650 | 12,000 | 2,166.67 |
| 2005-03-15 | 660 | 665 | 660 | 665 | 4,000 | 2,216.67 |
| 2005-03-14 | 652 | 657 | 650 | 655 | 11,000 | 2,183.33 |
| 2005-03-11 | 650 | 650 | 650 | 650 | 2,000 | 2,166.67 |
| 2005-03-10 | 645 | 645 | 644 | 644 | 6,000 | 2,146.67 |
| 2005-03-09 | 643 | 644 | 643 | 644 | 3,000 | 2,146.67 |
| 2005-03-08 | 643 | 643 | 643 | 643 | 1,000 | 2,143.33 |
| 2005-03-07 | 643 | 657 | 643 | 649 | 16,000 | 2,163.33 |
| 2005-03-04 | 640 | 640 | 640 | 640 | 1,000 | 2,133.33 |
| 2005-03-03 | 645 | 645 | 637 | 642 | 19,000 | 2,140 |
| 2005-03-02 | 645 | 650 | 645 | 645 | 20,000 | 2,150 |
| 2005-03-01 | 636 | 636 | 630 | 630 | 4,000 | 2,100 |
| 2005-02-28 | 634 | 645 | 634 | 645 | 4,000 | 2,150 |
| 2005-02-25 | 615 | 635 | 615 | 635 | 9,000 | 2,116.67 |
| 2005-02-24 | 606 | 615 | 606 | 615 | 3,000 | 2,050 |
| 2005-02-23 | 610 | 610 | 605 | 605 | 6,000 | 2,016.67 |
| 2005-02-22 | 606 | 610 | 605 | 610 | 8,000 | 2,033.33 |
| 2005-02-21 | 609 | 610 | 608 | 608 | 17,000 | 2,026.67 |
| 2005-02-18 | 614 | 614 | 605 | 610 | 29,000 | 2,033.33 |
| 2005-02-17 | 613 | 618 | 613 | 617 | 8,000 | 2,056.67 |
| 2005-02-16 | 629 | 630 | 625 | 630 | 4,000 | 2,100 |
| 2005-02-15 | 629 | 629 | 625 | 628 | 7,000 | 2,093.33 |
| 2005-02-14 | 623 | 640 | 623 | 625 | 21,000 | 2,083.33 |
| 2005-02-10 | 612 | 622 | 612 | 615 | 19,000 | 2,050 |
| 2005-02-09 | 649 | 650 | 625 | 630 | 58,000 | 2,100 |
| 2005-02-08 | 573 | 578 | 573 | 575 | 5,000 | 1,916.67 |
| 2005-02-07 | 567 | 570 | 567 | 570 | 4,000 | 1,900 |
| 2005-02-04 | 577 | 577 | 562 | 565 | 11,000 | 1,883.33 |
| 2005-02-03 | 585 | 585 | 570 | 579 | 8,000 | 1,930 |
| 2005-02-02 | 583 | 583 | 580 | 580 | 6,000 | 1,933.33 |
| 2005-02-01 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 2005-01-31 | 582 | 582 | 582 | 582 | 2,000 | 1,940 |
| 2005-01-28 | 585 | 585 | 585 | 585 | 1,000 | 1,950 |
| 2005-01-27 | 590 | 590 | 584 | 585 | 5,000 | 1,950 |
| 2005-01-25 | 594 | 594 | 582 | 582 | 8,000 | 1,940 |
| 2005-01-24 | 587 | 594 | 585 | 594 | 10,000 | 1,980 |
| 2005-01-20 | 586 | 587 | 586 | 587 | 3,000 | 1,956.67 |
| 2005-01-19 | 587 | 587 | 587 | 587 | 1,000 | 1,956.67 |
| 2005-01-18 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 2005-01-17 | 586 | 589 | 586 | 589 | 8,000 | 1,963.33 |
| 2005-01-14 | 583 | 586 | 582 | 586 | 7,000 | 1,953.33 |
| 2005-01-13 | 580 | 583 | 580 | 583 | 3,000 | 1,943.33 |
| 2005-01-12 | 588 | 588 | 580 | 580 | 4,000 | 1,933.33 |
| 2005-01-11 | 570 | 580 | 570 | 580 | 5,000 | 1,933.33 |
| 2005-01-07 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 2005-01-06 | 570 | 570 | 569 | 570 | 10,000 | 1,900 |
| 2005-01-05 | 559 | 559 | 559 | 559 | 1,000 | 1,863.33 |
| 2005-01-04 | 567 | 567 | 560 | 560 | 2,000 | 1,866.67 |
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
