7509 アイエーグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-12-29 | 463 | 465 | 458 | 458 | 5,000 | 2,290 |
| 2009-12-28 | 456 | 460 | 456 | 460 | 3,000 | 2,300 |
| 2009-12-25 | 459 | 459 | 455 | 459 | 8,000 | 2,295 |
| 2009-12-24 | 452 | 459 | 452 | 458 | 7,000 | 2,290 |
| 2009-12-22 | 452 | 453 | 450 | 450 | 5,000 | 2,250 |
| 2009-12-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2009-12-18 | 452 | 452 | 449 | 450 | 6,000 | 2,250 |
| 2009-12-17 | 452 | 453 | 452 | 452 | 6,000 | 2,260 |
| 2009-12-16 | 457 | 457 | 450 | 451 | 8,000 | 2,255 |
| 2009-12-15 | 457 | 460 | 457 | 460 | 4,000 | 2,300 |
| 2009-12-14 | 455 | 465 | 455 | 457 | 15,000 | 2,285 |
| 2009-12-11 | 450 | 455 | 447 | 447 | 14,000 | 2,235 |
| 2009-12-10 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2009-12-07 | 457 | 457 | 450 | 450 | 6,000 | 2,250 |
| 2009-12-04 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 2009-12-03 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2009-12-02 | 460 | 466 | 450 | 466 | 9,000 | 2,330 |
| 2009-12-01 | 463 | 463 | 461 | 463 | 5,000 | 2,315 |
| 2009-11-30 | 440 | 455 | 440 | 455 | 4,000 | 2,275 |
| 2009-11-27 | 441 | 441 | 436 | 436 | 6,000 | 2,180 |
| 2009-11-25 | 450 | 452 | 450 | 452 | 2,000 | 2,260 |
| 2009-11-24 | 460 | 460 | 452 | 452 | 5,000 | 2,260 |
| 2009-11-20 | 445 | 460 | 444 | 460 | 6,000 | 2,300 |
| 2009-11-19 | 445 | 450 | 441 | 441 | 11,000 | 2,205 |
| 2009-11-18 | 461 | 461 | 444 | 444 | 10,000 | 2,220 |
| 2009-11-17 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2009-11-16 | 456 | 463 | 456 | 456 | 20,000 | 2,280 |
| 2009-11-13 | 490 | 490 | 481 | 481 | 9,000 | 2,405 |
| 2009-11-12 | 487 | 490 | 486 | 490 | 5,000 | 2,450 |
| 2009-11-11 | 499 | 499 | 491 | 492 | 9,000 | 2,460 |
| 2009-11-10 | 492 | 499 | 492 | 496 | 15,000 | 2,480 |
| 2009-11-09 | 510 | 511 | 490 | 490 | 53,000 | 2,450 |
| 2009-11-06 | 472 | 472 | 457 | 470 | 8,000 | 2,350 |
| 2009-11-05 | 470 | 470 | 467 | 467 | 4,000 | 2,335 |
| 2009-11-04 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2009-11-02 | 460 | 460 | 455 | 460 | 6,000 | 2,300 |
| 2009-10-30 | 450 | 451 | 450 | 451 | 5,000 | 2,255 |
| 2009-10-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-10-28 | 461 | 461 | 451 | 451 | 2,000 | 2,255 |
| 2009-10-27 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2009-10-26 | 470 | 470 | 456 | 462 | 8,000 | 2,310 |
| 2009-10-23 | 465 | 470 | 465 | 470 | 3,000 | 2,350 |
| 2009-10-22 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2009-10-21 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2009-10-20 | 475 | 480 | 470 | 472 | 4,000 | 2,360 |
| 2009-10-19 | 467 | 475 | 465 | 475 | 7,000 | 2,375 |
| 2009-10-16 | 466 | 470 | 466 | 470 | 7,000 | 2,350 |
| 2009-10-15 | 470 | 471 | 470 | 471 | 3,000 | 2,355 |
| 2009-10-14 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-10-13 | 460 | 470 | 460 | 470 | 7,000 | 2,350 |
| 2009-10-09 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 2009-10-08 | 445 | 456 | 445 | 456 | 11,000 | 2,280 |
| 2009-10-07 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2009-10-06 | 437 | 440 | 437 | 440 | 15,000 | 2,200 |
| 2009-10-05 | 447 | 447 | 440 | 442 | 6,000 | 2,210 |
| 2009-10-02 | 452 | 452 | 450 | 450 | 2,000 | 2,250 |
| 2009-10-01 | 470 | 470 | 465 | 465 | 5,000 | 2,325 |
| 2009-09-30 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2009-09-29 | 465 | 467 | 465 | 465 | 4,000 | 2,325 |
| 2009-09-28 | 466 | 466 | 463 | 465 | 4,000 | 2,325 |
| 2009-09-25 | 489 | 489 | 480 | 481 | 6,000 | 2,405 |
| 2009-09-24 | 510 | 515 | 489 | 497 | 46,000 | 2,485 |
| 2009-09-18 | 510 | 510 | 510 | 510 | 15,000 | 2,550 |
| 2009-09-17 | 430 | 431 | 430 | 430 | 4,000 | 2,150 |
| 2009-09-16 | 430 | 436 | 430 | 430 | 6,000 | 2,150 |
| 2009-09-15 | 429 | 429 | 424 | 428 | 7,000 | 2,140 |
| 2009-09-14 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2009-09-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-09-10 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 2009-09-08 | 434 | 438 | 433 | 438 | 3,000 | 2,190 |
| 2009-09-07 | 434 | 440 | 434 | 440 | 9,000 | 2,200 |
| 2009-09-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-09-03 | 428 | 428 | 428 | 428 | 5,000 | 2,140 |
| 2009-09-02 | 429 | 431 | 429 | 429 | 3,000 | 2,145 |
| 2009-09-01 | 436 | 436 | 436 | 436 | 5,000 | 2,180 |
| 2009-08-31 | 435 | 435 | 431 | 431 | 5,000 | 2,155 |
| 2009-08-28 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2009-08-27 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2009-08-26 | 439 | 444 | 439 | 444 | 2,000 | 2,220 |
| 2009-08-25 | 437 | 440 | 437 | 437 | 4,000 | 2,185 |
| 2009-08-24 | 439 | 439 | 434 | 434 | 2,000 | 2,170 |
| 2009-08-21 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2009-08-19 | 458 | 459 | 458 | 459 | 5,000 | 2,295 |
| 2009-08-18 | 442 | 448 | 442 | 448 | 5,000 | 2,240 |
| 2009-08-17 | 440 | 446 | 440 | 442 | 15,000 | 2,210 |
| 2009-08-14 | 422 | 435 | 422 | 435 | 13,000 | 2,175 |
| 2009-08-13 | 423 | 424 | 422 | 422 | 4,000 | 2,110 |
| 2009-08-12 | 423 | 424 | 416 | 422 | 10,000 | 2,110 |
| 2009-08-11 | 432 | 434 | 425 | 425 | 22,000 | 2,125 |
| 2009-08-10 | 418 | 434 | 418 | 432 | 68,000 | 2,160 |
| 2009-08-07 | 422 | 428 | 422 | 428 | 2,000 | 2,140 |
| 2009-08-06 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2009-08-05 | 415 | 418 | 415 | 417 | 6,000 | 2,085 |
| 2009-08-04 | 420 | 430 | 420 | 430 | 5,000 | 2,150 |
| 2009-08-03 | 419 | 419 | 418 | 418 | 9,000 | 2,090 |
| 2009-07-31 | 400 | 407 | 400 | 407 | 2,000 | 2,035 |
| 2009-07-28 | 401 | 405 | 401 | 405 | 3,000 | 2,025 |
| 2009-07-27 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2009-07-24 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2009-07-22 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2009-07-21 | 395 | 396 | 392 | 392 | 4,000 | 1,960 |
| 2009-07-17 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2009-07-16 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2009-07-15 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2009-07-14 | 390 | 390 | 388 | 388 | 3,000 | 1,940 |
| 2009-07-13 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2009-07-09 | 388 | 390 | 388 | 390 | 4,000 | 1,950 |
| 2009-07-08 | 403 | 403 | 388 | 388 | 3,000 | 1,940 |
| 2009-07-07 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 2009-07-06 | 402 | 405 | 402 | 405 | 2,000 | 2,025 |
| 2009-07-03 | 396 | 397 | 396 | 397 | 5,000 | 1,985 |
| 2009-07-01 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2009-06-30 | 393 | 394 | 390 | 390 | 4,000 | 1,950 |
| 2009-06-29 | 387 | 388 | 385 | 385 | 3,000 | 1,925 |
| 2009-06-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-06-25 | 376 | 382 | 376 | 382 | 2,000 | 1,910 |
| 2009-06-24 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2009-06-23 | 381 | 381 | 380 | 381 | 4,000 | 1,905 |
| 2009-06-22 | 386 | 387 | 385 | 387 | 4,000 | 1,935 |
| 2009-06-19 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 2009-06-18 | 383 | 383 | 382 | 382 | 2,000 | 1,910 |
| 2009-06-17 | 381 | 383 | 381 | 383 | 2,000 | 1,915 |
| 2009-06-16 | 395 | 400 | 390 | 390 | 9,000 | 1,950 |
| 2009-06-15 | 389 | 398 | 389 | 397 | 8,000 | 1,985 |
| 2009-06-12 | 385 | 393 | 385 | 392 | 11,000 | 1,960 |
| 2009-06-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-06-08 | 380 | 380 | 377 | 377 | 2,000 | 1,885 |
| 2009-06-05 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2009-06-04 | 380 | 380 | 364 | 369 | 7,000 | 1,845 |
| 2009-06-03 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2009-06-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-06-01 | 377 | 380 | 377 | 380 | 4,000 | 1,900 |
| 2009-05-29 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2009-05-28 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2009-05-27 | 379 | 379 | 376 | 376 | 2,000 | 1,880 |
| 2009-05-26 | 374 | 374 | 372 | 372 | 4,000 | 1,860 |
| 2009-05-25 | 369 | 374 | 369 | 374 | 8,000 | 1,870 |
| 2009-05-22 | 367 | 367 | 365 | 365 | 4,000 | 1,825 |
| 2009-05-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2009-05-20 | 371 | 371 | 360 | 360 | 13,000 | 1,800 |
| 2009-05-19 | 380 | 380 | 372 | 372 | 4,000 | 1,860 |
| 2009-05-18 | 393 | 400 | 375 | 375 | 13,000 | 1,875 |
| 2009-05-15 | 345 | 360 | 345 | 360 | 6,000 | 1,800 |
| 2009-05-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-05-13 | 340 | 344 | 340 | 341 | 4,000 | 1,705 |
| 2009-05-12 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2009-05-11 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2009-05-08 | 333 | 335 | 333 | 335 | 3,000 | 1,675 |
| 2009-05-07 | 328 | 339 | 328 | 330 | 6,000 | 1,650 |
| 2009-05-01 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2009-04-30 | 322 | 323 | 320 | 323 | 3,000 | 1,615 |
| 2009-04-27 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 2009-04-24 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2009-04-23 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2009-04-22 | 318 | 318 | 315 | 315 | 9,000 | 1,575 |
| 2009-04-21 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2009-04-17 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2009-04-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-04-13 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-04-10 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-04-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-04-07 | 320 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2009-04-06 | 320 | 320 | 317 | 317 | 2,000 | 1,585 |
| 2009-04-01 | 317 | 317 | 311 | 311 | 5,000 | 1,555 |
| 2009-03-31 | 315 | 315 | 312 | 312 | 2,000 | 1,560 |
| 2009-03-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-03-27 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2009-03-26 | 309 | 310 | 305 | 310 | 6,000 | 1,550 |
| 2009-03-25 | 326 | 326 | 321 | 321 | 14,000 | 1,605 |
| 2009-03-24 | 325 | 326 | 325 | 326 | 13,000 | 1,630 |
| 2009-03-23 | 321 | 324 | 321 | 324 | 3,000 | 1,620 |
| 2009-03-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-03-18 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2009-03-17 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2009-03-16 | 313 | 317 | 313 | 317 | 4,000 | 1,585 |
| 2009-03-12 | 307 | 307 | 303 | 303 | 4,000 | 1,515 |
| 2009-03-10 | 306 | 307 | 306 | 307 | 2,000 | 1,535 |
| 2009-03-09 | 311 | 311 | 306 | 306 | 3,000 | 1,530 |
| 2009-03-06 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-03-05 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2009-03-04 | 317 | 317 | 315 | 315 | 2,000 | 1,575 |
| 2009-03-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-03-02 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2009-02-27 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2009-02-26 | 309 | 309 | 305 | 305 | 2,000 | 1,525 |
| 2009-02-20 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2009-02-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-02-16 | 303 | 303 | 302 | 302 | 2,000 | 1,510 |
| 2009-02-13 | 305 | 305 | 302 | 302 | 2,000 | 1,510 |
| 2009-02-10 | 306 | 309 | 306 | 309 | 2,000 | 1,545 |
| 2009-02-09 | 298 | 305 | 298 | 305 | 4,000 | 1,525 |
| 2009-02-06 | 300 | 300 | 292 | 293 | 4,000 | 1,465 |
| 2009-02-02 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2009-01-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-01-26 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2009-01-23 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2009-01-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-01-21 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2009-01-20 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-01-19 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-01-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-01-15 | 297 | 298 | 297 | 297 | 3,000 | 1,485 |
| 2009-01-14 | 296 | 298 | 296 | 298 | 3,000 | 1,490 |
| 2009-01-13 | 300 | 300 | 296 | 296 | 5,000 | 1,480 |
| 2009-01-09 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2009-01-08 | 302 | 307 | 302 | 307 | 2,000 | 1,535 |
| 2009-01-07 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 2009-01-05 | 319 | 319 | 319 | 319 | 5,000 | 1,595 |
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
