7509 アイエーグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 505 | 513 | 505 | 513 | 11,000 | 2,565 |
| 2010-12-29 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2010-12-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-12-24 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-12-22 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 2010-12-21 | 522 | 522 | 515 | 515 | 8,000 | 2,575 |
| 2010-12-20 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2010-12-17 | 519 | 521 | 518 | 518 | 7,000 | 2,590 |
| 2010-12-16 | 507 | 518 | 507 | 513 | 11,000 | 2,565 |
| 2010-12-15 | 505 | 505 | 503 | 505 | 4,000 | 2,525 |
| 2010-12-14 | 505 | 505 | 502 | 502 | 10,000 | 2,510 |
| 2010-12-13 | 503 | 503 | 503 | 503 | 7,000 | 2,515 |
| 2010-12-10 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2010-12-09 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2010-12-08 | 508 | 508 | 499 | 499 | 11,000 | 2,495 |
| 2010-12-03 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2010-12-02 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
| 2010-12-01 | 502 | 505 | 502 | 505 | 4,000 | 2,525 |
| 2010-11-30 | 495 | 500 | 495 | 500 | 5,000 | 2,500 |
| 2010-11-26 | 494 | 494 | 493 | 493 | 6,000 | 2,465 |
| 2010-11-25 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 2010-11-24 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2010-11-22 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2010-11-17 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 2010-11-16 | 502 | 510 | 502 | 502 | 6,000 | 2,510 |
| 2010-11-15 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2010-11-12 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2010-11-11 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2010-11-08 | 493 | 498 | 493 | 493 | 5,000 | 2,465 |
| 2010-11-05 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2010-11-04 | 493 | 493 | 493 | 493 | 21,000 | 2,465 |
| 2010-11-02 | 492 | 492 | 482 | 483 | 6,000 | 2,415 |
| 2010-11-01 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 2010-10-29 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2010-10-28 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2010-10-27 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2010-10-26 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2010-10-25 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2010-10-21 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2010-10-15 | 470 | 470 | 450 | 450 | 8,000 | 2,250 |
| 2010-10-14 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2010-10-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2010-10-12 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2010-10-08 | 470 | 475 | 467 | 467 | 8,000 | 2,335 |
| 2010-10-07 | 468 | 468 | 460 | 460 | 5,000 | 2,300 |
| 2010-10-06 | 458 | 465 | 458 | 465 | 4,000 | 2,325 |
| 2010-10-05 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2010-10-01 | 468 | 468 | 444 | 450 | 4,000 | 2,250 |
| 2010-09-30 | 451 | 461 | 451 | 461 | 4,000 | 2,305 |
| 2010-09-28 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 2010-09-27 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2010-09-21 | 469 | 469 | 463 | 463 | 5,000 | 2,315 |
| 2010-09-17 | 475 | 475 | 468 | 468 | 2,000 | 2,340 |
| 2010-09-09 | 470 | 470 | 469 | 469 | 2,000 | 2,345 |
| 2010-09-08 | 488 | 488 | 463 | 466 | 8,000 | 2,330 |
| 2010-09-03 | 490 | 490 | 488 | 488 | 3,000 | 2,440 |
| 2010-09-02 | 488 | 488 | 480 | 480 | 4,000 | 2,400 |
| 2010-09-01 | 488 | 488 | 485 | 485 | 5,000 | 2,425 |
| 2010-08-31 | 476 | 477 | 476 | 477 | 3,000 | 2,385 |
| 2010-08-30 | 477 | 478 | 476 | 476 | 3,000 | 2,380 |
| 2010-08-27 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2010-08-26 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2010-08-25 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2010-08-24 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2010-08-23 | 475 | 475 | 474 | 474 | 4,000 | 2,370 |
| 2010-08-20 | 468 | 468 | 467 | 467 | 2,000 | 2,335 |
| 2010-08-19 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2010-08-18 | 470 | 470 | 460 | 468 | 10,000 | 2,340 |
| 2010-08-17 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2010-08-13 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2010-08-12 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2010-08-11 | 475 | 483 | 475 | 480 | 6,000 | 2,400 |
| 2010-08-10 | 482 | 483 | 480 | 480 | 4,000 | 2,400 |
| 2010-08-09 | 476 | 476 | 474 | 474 | 7,000 | 2,370 |
| 2010-08-05 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2010-08-02 | 488 | 489 | 480 | 489 | 13,000 | 2,445 |
| 2010-07-30 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2010-07-29 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2010-07-28 | 476 | 480 | 475 | 475 | 6,000 | 2,375 |
| 2010-07-26 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2010-07-23 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2010-07-21 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2010-07-20 | 471 | 475 | 471 | 475 | 3,000 | 2,375 |
| 2010-07-16 | 488 | 488 | 486 | 486 | 2,000 | 2,430 |
| 2010-07-15 | 490 | 491 | 490 | 491 | 2,000 | 2,455 |
| 2010-07-14 | 492 | 492 | 488 | 488 | 3,000 | 2,440 |
| 2010-07-13 | 485 | 489 | 485 | 486 | 7,000 | 2,430 |
| 2010-07-12 | 491 | 491 | 486 | 486 | 6,000 | 2,430 |
| 2010-07-09 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2010-07-08 | 499 | 499 | 490 | 490 | 5,000 | 2,450 |
| 2010-07-07 | 500 | 500 | 483 | 493 | 8,000 | 2,465 |
| 2010-07-06 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2010-07-05 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2010-07-02 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2010-07-01 | 512 | 512 | 500 | 500 | 6,000 | 2,500 |
| 2010-06-30 | 500 | 500 | 482 | 495 | 14,000 | 2,475 |
| 2010-06-29 | 500 | 501 | 500 | 501 | 2,000 | 2,505 |
| 2010-06-28 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2010-06-25 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 2010-06-24 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2010-06-22 | 512 | 512 | 506 | 510 | 9,000 | 2,550 |
| 2010-06-21 | 511 | 513 | 508 | 513 | 6,000 | 2,565 |
| 2010-06-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2010-06-17 | 511 | 511 | 510 | 510 | 4,000 | 2,550 |
| 2010-06-16 | 512 | 512 | 511 | 511 | 3,000 | 2,555 |
| 2010-06-15 | 510 | 510 | 505 | 505 | 3,000 | 2,525 |
| 2010-06-14 | 504 | 510 | 503 | 510 | 5,000 | 2,550 |
| 2010-06-11 | 504 | 513 | 504 | 506 | 7,000 | 2,530 |
| 2010-06-09 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2010-06-08 | 502 | 502 | 500 | 501 | 6,000 | 2,505 |
| 2010-06-07 | 502 | 502 | 500 | 502 | 3,000 | 2,510 |
| 2010-06-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2010-06-02 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2010-06-01 | 524 | 524 | 523 | 523 | 3,000 | 2,615 |
| 2010-05-31 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 2010-05-28 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2010-05-27 | 491 | 495 | 491 | 495 | 10,000 | 2,475 |
| 2010-05-26 | 499 | 499 | 495 | 495 | 14,000 | 2,475 |
| 2010-05-25 | 500 | 500 | 496 | 497 | 14,000 | 2,485 |
| 2010-05-24 | 492 | 496 | 492 | 496 | 4,000 | 2,480 |
| 2010-05-21 | 492 | 500 | 490 | 490 | 14,000 | 2,450 |
| 2010-05-20 | 512 | 512 | 510 | 510 | 7,000 | 2,550 |
| 2010-05-19 | 515 | 515 | 510 | 512 | 6,000 | 2,560 |
| 2010-05-18 | 524 | 525 | 523 | 524 | 11,000 | 2,620 |
| 2010-05-17 | 549 | 549 | 520 | 522 | 38,000 | 2,610 |
| 2010-05-14 | 567 | 575 | 560 | 575 | 9,000 | 2,875 |
| 2010-05-13 | 557 | 570 | 554 | 568 | 19,000 | 2,840 |
| 2010-05-12 | 547 | 553 | 547 | 552 | 12,000 | 2,760 |
| 2010-05-11 | 550 | 551 | 535 | 538 | 10,000 | 2,690 |
| 2010-05-10 | 517 | 547 | 517 | 547 | 9,000 | 2,735 |
| 2010-05-07 | 523 | 530 | 523 | 527 | 14,000 | 2,635 |
| 2010-05-06 | 555 | 555 | 545 | 545 | 8,000 | 2,725 |
| 2010-04-30 | 550 | 560 | 550 | 560 | 35,000 | 2,800 |
| 2010-04-28 | 541 | 541 | 530 | 540 | 7,000 | 2,700 |
| 2010-04-27 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 2010-04-26 | 543 | 560 | 543 | 550 | 11,000 | 2,750 |
| 2010-04-23 | 551 | 551 | 542 | 542 | 11,000 | 2,710 |
| 2010-04-22 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 2010-04-21 | 535 | 540 | 535 | 540 | 6,000 | 2,700 |
| 2010-04-20 | 530 | 531 | 529 | 531 | 4,000 | 2,655 |
| 2010-04-19 | 528 | 531 | 528 | 529 | 11,000 | 2,645 |
| 2010-04-16 | 539 | 539 | 534 | 534 | 11,000 | 2,670 |
| 2010-04-15 | 533 | 534 | 532 | 532 | 6,000 | 2,660 |
| 2010-04-14 | 525 | 526 | 525 | 526 | 2,000 | 2,630 |
| 2010-04-13 | 532 | 534 | 530 | 530 | 6,000 | 2,650 |
| 2010-04-12 | 520 | 531 | 520 | 530 | 12,000 | 2,650 |
| 2010-04-09 | 520 | 520 | 514 | 520 | 8,000 | 2,600 |
| 2010-04-08 | 514 | 521 | 514 | 521 | 19,000 | 2,605 |
| 2010-04-06 | 508 | 508 | 507 | 507 | 4,000 | 2,535 |
| 2010-04-05 | 511 | 512 | 511 | 511 | 4,000 | 2,555 |
| 2010-04-02 | 515 | 515 | 501 | 511 | 9,000 | 2,555 |
| 2010-04-01 | 519 | 519 | 518 | 518 | 4,000 | 2,590 |
| 2010-03-31 | 513 | 513 | 510 | 510 | 8,000 | 2,550 |
| 2010-03-30 | 512 | 512 | 511 | 511 | 5,000 | 2,555 |
| 2010-03-29 | 516 | 516 | 513 | 513 | 6,000 | 2,565 |
| 2010-03-26 | 524 | 524 | 518 | 520 | 12,000 | 2,600 |
| 2010-03-25 | 524 | 525 | 520 | 524 | 21,000 | 2,620 |
| 2010-03-24 | 515 | 525 | 512 | 520 | 27,000 | 2,600 |
| 2010-03-23 | 507 | 515 | 507 | 508 | 23,000 | 2,540 |
| 2010-03-19 | 489 | 506 | 489 | 505 | 26,000 | 2,525 |
| 2010-03-18 | 486 | 490 | 486 | 490 | 5,000 | 2,450 |
| 2010-03-17 | 485 | 486 | 485 | 486 | 6,000 | 2,430 |
| 2010-03-16 | 488 | 488 | 486 | 486 | 4,000 | 2,430 |
| 2010-03-15 | 490 | 496 | 485 | 488 | 11,000 | 2,440 |
| 2010-03-12 | 494 | 495 | 494 | 495 | 2,000 | 2,475 |
| 2010-03-11 | 482 | 487 | 482 | 487 | 6,000 | 2,435 |
| 2010-03-08 | 484 | 500 | 484 | 500 | 16,000 | 2,500 |
| 2010-03-04 | 486 | 486 | 480 | 480 | 5,000 | 2,400 |
| 2010-03-03 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2010-03-01 | 480 | 483 | 480 | 480 | 9,000 | 2,400 |
| 2010-02-26 | 478 | 478 | 477 | 477 | 4,000 | 2,385 |
| 2010-02-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2010-02-23 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2010-02-22 | 473 | 473 | 473 | 473 | 4,000 | 2,365 |
| 2010-02-19 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2010-02-18 | 475 | 478 | 475 | 478 | 4,000 | 2,390 |
| 2010-02-16 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2010-02-15 | 480 | 480 | 472 | 472 | 8,000 | 2,360 |
| 2010-02-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-02-10 | 480 | 480 | 479 | 479 | 3,000 | 2,395 |
| 2010-02-09 | 489 | 490 | 477 | 479 | 10,000 | 2,395 |
| 2010-02-08 | 490 | 497 | 481 | 490 | 36,000 | 2,450 |
| 2010-02-05 | 477 | 477 | 468 | 468 | 5,000 | 2,340 |
| 2010-02-04 | 480 | 484 | 477 | 484 | 6,000 | 2,420 |
| 2010-02-03 | 486 | 486 | 482 | 486 | 3,000 | 2,430 |
| 2010-02-02 | 486 | 487 | 474 | 487 | 11,000 | 2,435 |
| 2010-02-01 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2010-01-29 | 479 | 479 | 470 | 470 | 13,000 | 2,350 |
| 2010-01-28 | 468 | 479 | 466 | 479 | 22,000 | 2,395 |
| 2010-01-27 | 466 | 466 | 462 | 462 | 3,000 | 2,310 |
| 2010-01-26 | 459 | 469 | 459 | 465 | 8,000 | 2,325 |
| 2010-01-25 | 457 | 463 | 457 | 463 | 2,000 | 2,315 |
| 2010-01-22 | 469 | 469 | 456 | 458 | 4,000 | 2,290 |
| 2010-01-21 | 460 | 470 | 460 | 470 | 5,000 | 2,350 |
| 2010-01-19 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2010-01-18 | 454 | 456 | 454 | 456 | 3,000 | 2,280 |
| 2010-01-15 | 458 | 459 | 458 | 459 | 2,000 | 2,295 |
| 2010-01-14 | 457 | 457 | 454 | 454 | 2,000 | 2,270 |
| 2010-01-13 | 454 | 454 | 450 | 450 | 14,000 | 2,250 |
| 2010-01-12 | 458 | 458 | 455 | 455 | 16,000 | 2,275 |
| 2010-01-08 | 453 | 457 | 453 | 457 | 4,000 | 2,285 |
| 2010-01-07 | 459 | 459 | 452 | 452 | 2,000 | 2,260 |
| 2010-01-06 | 457 | 457 | 450 | 451 | 19,000 | 2,255 |
| 2010-01-05 | 465 | 465 | 460 | 460 | 6,000 | 2,300 |
| 2010-01-04 | 470 | 470 | 459 | 461 | 7,000 | 2,305 |
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
