7509 アイエーグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 409 | 423 | 409 | 410 | 12,000 | 2,050 |
| 2007-12-27 | 417 | 417 | 407 | 409 | 17,000 | 2,045 |
| 2007-12-26 | 413 | 425 | 413 | 416 | 9,000 | 2,080 |
| 2007-12-25 | 410 | 414 | 410 | 412 | 7,000 | 2,060 |
| 2007-12-21 | 416 | 416 | 409 | 410 | 19,000 | 2,050 |
| 2007-12-20 | 421 | 421 | 415 | 415 | 9,000 | 2,075 |
| 2007-12-19 | 431 | 435 | 425 | 425 | 8,000 | 2,125 |
| 2007-12-18 | 434 | 435 | 429 | 430 | 11,000 | 2,150 |
| 2007-12-17 | 461 | 461 | 442 | 444 | 9,000 | 2,220 |
| 2007-12-14 | 459 | 459 | 457 | 457 | 9,000 | 2,285 |
| 2007-12-13 | 461 | 463 | 460 | 460 | 6,000 | 2,300 |
| 2007-12-12 | 461 | 461 | 460 | 460 | 6,000 | 2,300 |
| 2007-12-11 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2007-12-10 | 462 | 462 | 458 | 461 | 7,000 | 2,305 |
| 2007-12-06 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-12-04 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2007-12-03 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2007-11-30 | 460 | 461 | 460 | 461 | 3,000 | 2,305 |
| 2007-11-29 | 455 | 458 | 454 | 458 | 4,000 | 2,290 |
| 2007-11-28 | 461 | 461 | 454 | 454 | 5,000 | 2,270 |
| 2007-11-27 | 461 | 462 | 461 | 462 | 5,000 | 2,310 |
| 2007-11-26 | 461 | 462 | 461 | 461 | 8,000 | 2,305 |
| 2007-11-21 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2007-11-20 | 473 | 473 | 460 | 460 | 11,000 | 2,300 |
| 2007-11-19 | 474 | 474 | 473 | 474 | 4,000 | 2,370 |
| 2007-11-16 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 2007-11-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-11-12 | 482 | 482 | 480 | 480 | 6,000 | 2,400 |
| 2007-11-09 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2007-11-08 | 484 | 484 | 482 | 482 | 2,000 | 2,410 |
| 2007-11-06 | 495 | 495 | 486 | 486 | 7,000 | 2,430 |
| 2007-11-05 | 494 | 495 | 494 | 495 | 5,000 | 2,475 |
| 2007-11-02 | 490 | 490 | 490 | 490 | 12,000 | 2,450 |
| 2007-11-01 | 476 | 489 | 476 | 489 | 7,000 | 2,445 |
| 2007-10-31 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-30 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-29 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2007-10-26 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2007-10-25 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2007-10-24 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-10-23 | 489 | 490 | 489 | 490 | 2,000 | 2,450 |
| 2007-10-22 | 480 | 490 | 479 | 490 | 4,000 | 2,450 |
| 2007-10-19 | 480 | 480 | 476 | 476 | 2,000 | 2,380 |
| 2007-10-18 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 2007-10-17 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-10-16 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 2007-10-15 | 481 | 481 | 480 | 480 | 7,000 | 2,400 |
| 2007-10-12 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2007-10-11 | 477 | 478 | 477 | 478 | 3,000 | 2,390 |
| 2007-10-10 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2007-10-09 | 479 | 479 | 476 | 476 | 4,000 | 2,380 |
| 2007-10-04 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2007-10-03 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-02 | 473 | 473 | 473 | 473 | 3,000 | 2,365 |
| 2007-10-01 | 477 | 477 | 469 | 469 | 2,000 | 2,345 |
| 2007-09-27 | 464 | 470 | 464 | 465 | 4,000 | 2,325 |
| 2007-09-26 | 479 | 479 | 469 | 469 | 3,000 | 2,345 |
| 2007-09-25 | 456 | 479 | 456 | 479 | 13,000 | 2,395 |
| 2007-09-21 | 488 | 488 | 488 | 488 | 12,000 | 2,440 |
| 2007-09-20 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 2007-09-19 | 481 | 481 | 475 | 476 | 4,000 | 2,380 |
| 2007-09-18 | 483 | 483 | 477 | 477 | 5,000 | 2,385 |
| 2007-09-14 | 477 | 480 | 477 | 480 | 4,000 | 2,400 |
| 2007-09-13 | 478 | 478 | 476 | 476 | 4,000 | 2,380 |
| 2007-09-12 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-09-11 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2007-09-10 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2007-09-07 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2007-09-06 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2007-09-05 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 2007-09-04 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2007-09-03 | 483 | 483 | 481 | 481 | 2,000 | 2,405 |
| 2007-08-31 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-08-30 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 2007-08-29 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2007-08-28 | 482 | 487 | 480 | 480 | 23,000 | 2,400 |
| 2007-08-27 | 482 | 482 | 482 | 482 | 10,000 | 2,410 |
| 2007-08-24 | 482 | 482 | 482 | 482 | 20,000 | 2,410 |
| 2007-08-23 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2007-08-22 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2007-08-21 | 482 | 482 | 480 | 480 | 2,000 | 2,400 |
| 2007-08-20 | 490 | 490 | 482 | 482 | 2,000 | 2,410 |
| 2007-08-17 | 472 | 472 | 466 | 466 | 8,000 | 2,330 |
| 2007-08-16 | 480 | 480 | 471 | 471 | 13,000 | 2,355 |
| 2007-08-15 | 480 | 481 | 478 | 481 | 20,000 | 2,405 |
| 2007-08-14 | 490 | 490 | 483 | 483 | 5,000 | 2,415 |
| 2007-08-13 | 489 | 490 | 488 | 490 | 9,000 | 2,450 |
| 2007-08-10 | 496 | 496 | 490 | 490 | 5,000 | 2,450 |
| 2007-08-09 | 494 | 494 | 492 | 492 | 4,000 | 2,460 |
| 2007-08-08 | 502 | 502 | 499 | 499 | 3,000 | 2,495 |
| 2007-08-07 | 507 | 508 | 507 | 508 | 14,000 | 2,540 |
| 2007-08-06 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2007-08-01 | 502 | 502 | 497 | 497 | 4,000 | 2,485 |
| 2007-07-31 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2007-07-30 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2007-07-27 | 500 | 504 | 498 | 499 | 8,000 | 2,495 |
| 2007-07-26 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2007-07-25 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2007-07-23 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2007-07-20 | 519 | 521 | 515 | 515 | 11,000 | 2,575 |
| 2007-07-19 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-07-17 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-07-13 | 525 | 525 | 519 | 519 | 13,000 | 2,595 |
| 2007-07-12 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-07-11 | 524 | 524 | 519 | 519 | 7,000 | 2,595 |
| 2007-07-10 | 523 | 525 | 522 | 524 | 6,000 | 2,620 |
| 2007-07-09 | 520 | 525 | 518 | 520 | 6,000 | 2,600 |
| 2007-07-06 | 523 | 523 | 517 | 517 | 10,000 | 2,585 |
| 2007-07-05 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2007-07-04 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2007-07-03 | 524 | 525 | 517 | 517 | 6,000 | 2,585 |
| 2007-07-02 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2007-06-29 | 518 | 521 | 518 | 521 | 3,000 | 2,605 |
| 2007-06-28 | 515 | 518 | 515 | 518 | 2,000 | 2,590 |
| 2007-06-27 | 518 | 519 | 518 | 519 | 3,000 | 2,595 |
| 2007-06-26 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-06-20 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2007-06-19 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2007-06-18 | 513 | 519 | 509 | 519 | 10,000 | 2,595 |
| 2007-06-15 | 514 | 515 | 506 | 511 | 11,000 | 2,555 |
| 2007-06-14 | 504 | 505 | 504 | 505 | 3,000 | 2,525 |
| 2007-06-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-06-12 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2007-06-08 | 491 | 491 | 490 | 491 | 5,000 | 2,455 |
| 2007-06-07 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-06-06 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2007-06-05 | 491 | 491 | 488 | 490 | 7,000 | 2,450 |
| 2007-06-04 | 497 | 497 | 488 | 488 | 9,000 | 2,440 |
| 2007-06-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-05-29 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2007-05-28 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2007-05-25 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2007-05-24 | 481 | 486 | 481 | 486 | 3,000 | 2,430 |
| 2007-05-23 | 481 | 486 | 481 | 486 | 4,000 | 2,430 |
| 2007-05-22 | 482 | 485 | 481 | 485 | 4,000 | 2,425 |
| 2007-05-21 | 479 | 489 | 479 | 489 | 5,000 | 2,445 |
| 2007-05-18 | 476 | 476 | 475 | 476 | 5,000 | 2,380 |
| 2007-05-17 | 481 | 481 | 476 | 476 | 5,000 | 2,380 |
| 2007-05-16 | 484 | 484 | 483 | 483 | 3,000 | 2,415 |
| 2007-05-15 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
| 2007-05-14 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 2007-05-10 | 485 | 485 | 483 | 483 | 5,000 | 2,415 |
| 2007-05-09 | 488 | 490 | 485 | 490 | 5,000 | 2,450 |
| 2007-05-07 | 485 | 485 | 482 | 482 | 4,000 | 2,410 |
| 2007-05-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-05-01 | 481 | 485 | 481 | 485 | 3,000 | 2,425 |
| 2007-04-27 | 488 | 488 | 480 | 480 | 7,000 | 2,400 |
| 2007-04-26 | 489 | 489 | 488 | 488 | 2,000 | 2,440 |
| 2007-04-25 | 486 | 486 | 485 | 485 | 3,000 | 2,425 |
| 2007-04-23 | 495 | 495 | 490 | 490 | 13,000 | 2,450 |
| 2007-04-20 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2007-04-19 | 496 | 496 | 495 | 495 | 7,000 | 2,475 |
| 2007-04-18 | 493 | 495 | 493 | 495 | 2,000 | 2,475 |
| 2007-04-17 | 496 | 496 | 495 | 495 | 3,000 | 2,475 |
| 2007-04-16 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 2007-04-13 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2007-04-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-04-11 | 501 | 505 | 500 | 500 | 3,000 | 2,500 |
| 2007-04-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-04-06 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2007-04-04 | 503 | 503 | 500 | 500 | 2,000 | 2,500 |
| 2007-04-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-04-02 | 504 | 504 | 501 | 501 | 3,000 | 2,505 |
| 2007-03-30 | 502 | 502 | 501 | 501 | 2,000 | 2,505 |
| 2007-03-29 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2007-03-28 | 502 | 502 | 502 | 502 | 2,000 | 2,510 |
| 2007-03-27 | 502 | 502 | 500 | 500 | 2,000 | 2,500 |
| 2007-03-26 | 511 | 515 | 511 | 515 | 14,000 | 2,575 |
| 2007-03-23 | 509 | 509 | 507 | 509 | 6,000 | 2,545 |
| 2007-03-22 | 512 | 512 | 507 | 510 | 5,000 | 2,550 |
| 2007-03-20 | 509 | 509 | 503 | 506 | 13,000 | 2,530 |
| 2007-03-19 | 511 | 511 | 510 | 510 | 10,000 | 2,550 |
| 2007-03-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-03-14 | 512 | 512 | 510 | 510 | 2,000 | 2,550 |
| 2007-03-13 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2007-03-12 | 518 | 518 | 511 | 511 | 4,000 | 2,555 |
| 2007-03-09 | 517 | 517 | 516 | 517 | 3,000 | 2,585 |
| 2007-03-08 | 512 | 516 | 512 | 516 | 5,000 | 2,580 |
| 2007-03-07 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2007-03-06 | 506 | 510 | 505 | 505 | 10,000 | 2,525 |
| 2007-03-05 | 512 | 512 | 506 | 506 | 9,000 | 2,530 |
| 2007-03-02 | 508 | 510 | 508 | 510 | 5,000 | 2,550 |
| 2007-03-01 | 509 | 510 | 509 | 510 | 2,000 | 2,550 |
| 2007-02-28 | 519 | 519 | 497 | 513 | 20,000 | 2,565 |
| 2007-02-27 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2007-02-26 | 526 | 526 | 524 | 524 | 4,000 | 2,620 |
| 2007-02-23 | 524 | 525 | 524 | 525 | 3,000 | 2,625 |
| 2007-02-21 | 519 | 520 | 519 | 520 | 3,000 | 2,600 |
| 2007-02-20 | 511 | 511 | 511 | 511 | 12,000 | 2,555 |
| 2007-02-19 | 528 | 528 | 521 | 528 | 4,000 | 2,640 |
| 2007-02-16 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2007-02-15 | 524 | 525 | 524 | 524 | 5,000 | 2,620 |
| 2007-02-14 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-02-13 | 519 | 520 | 519 | 519 | 5,000 | 2,595 |
| 2007-02-09 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2007-02-08 | 519 | 520 | 518 | 518 | 5,000 | 2,590 |
| 2007-02-07 | 517 | 524 | 517 | 521 | 4,000 | 2,605 |
| 2007-02-06 | 523 | 523 | 516 | 516 | 11,000 | 2,580 |
| 2007-02-05 | 525 | 526 | 525 | 526 | 8,000 | 2,630 |
| 2007-02-01 | 525 | 528 | 525 | 525 | 4,000 | 2,625 |
| 2007-01-31 | 525 | 526 | 525 | 525 | 3,000 | 2,625 |
| 2007-01-30 | 525 | 533 | 525 | 533 | 3,000 | 2,665 |
| 2007-01-29 | 526 | 526 | 510 | 525 | 27,000 | 2,625 |
| 2007-01-26 | 525 | 526 | 525 | 525 | 4,000 | 2,625 |
| 2007-01-25 | 527 | 527 | 526 | 526 | 5,000 | 2,630 |
| 2007-01-24 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2007-01-23 | 526 | 527 | 525 | 525 | 7,000 | 2,625 |
| 2007-01-22 | 528 | 528 | 527 | 527 | 5,000 | 2,635 |
| 2007-01-19 | 528 | 528 | 525 | 525 | 5,000 | 2,625 |
| 2007-01-18 | 528 | 528 | 527 | 527 | 4,000 | 2,635 |
| 2007-01-17 | 529 | 529 | 526 | 529 | 8,000 | 2,645 |
| 2007-01-16 | 527 | 529 | 527 | 529 | 2,000 | 2,645 |
| 2007-01-15 | 527 | 527 | 524 | 524 | 7,000 | 2,620 |
| 2007-01-12 | 528 | 528 | 523 | 523 | 6,000 | 2,615 |
| 2007-01-11 | 525 | 529 | 525 | 528 | 5,000 | 2,640 |
| 2007-01-10 | 529 | 529 | 528 | 529 | 5,000 | 2,645 |
| 2007-01-09 | 527 | 527 | 523 | 523 | 7,000 | 2,615 |
| 2007-01-05 | 529 | 529 | 527 | 528 | 6,000 | 2,640 |
| 2007-01-04 | 533 | 533 | 530 | 530 | 5,000 | 2,650 |
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
