7509 アイエーグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	513	517	513	517	2,000	2,585
2011-12-29	513	513	513	513	1,000	2,565
2011-12-28	514	514	514	514	1,000	2,570
2011-12-27	504	504	504	504	5,000	2,520
2011-12-16	523	523	523	523	1,000	2,615
2011-12-13	524	524	514	514	2,000	2,570
2011-12-12	520	520	520	520	1,000	2,600
2011-12-08	520	520	520	520	1,000	2,600
2011-12-07	520	520	520	520	1,000	2,600
2011-12-06	515	515	515	515	2,000	2,575
2011-12-05	520	520	520	520	1,000	2,600
2011-12-02	523	523	523	523	1,000	2,615
2011-12-01	532	532	513	523	9,000	2,615
2011-11-30	530	540	530	540	2,000	2,700
2011-11-28	518	518	518	518	3,000	2,590
2011-11-25	516	516	516	516	1,000	2,580
2011-11-14	531	531	531	531	1,000	2,655
2011-11-11	531	531	531	531	1,000	2,655
2011-11-08	531	531	531	531	1,000	2,655
2011-11-07	535	535	531	531	2,000	2,655
2011-11-01	529	545	529	545	8,000	2,725
2011-10-31	523	525	522	525	8,000	2,625
2011-10-28	520	530	520	530	5,000	2,650
2011-10-26	521	521	519	519	4,000	2,595
2011-10-25	520	520	520	520	3,000	2,600
2011-10-24	520	520	520	520	3,000	2,600
2011-10-20	518	518	518	518	1,000	2,590
2011-10-19	515	515	515	515	1,000	2,575
2011-10-18	515	515	515	515	2,000	2,575
2011-10-17	515	515	515	515	1,000	2,575
2011-10-13	516	516	516	516	1,000	2,580
2011-10-11	516	516	516	516	1,000	2,580
2011-10-07	516	516	516	516	1,000	2,580
2011-10-06	503	508	503	508	4,000	2,540
2011-10-03	513	513	513	513	2,000	2,565
2011-09-30	515	515	513	513	2,000	2,565
2011-09-28	517	517	510	510	2,000	2,550
2011-09-26	518	518	518	518	2,000	2,590
2011-09-22	522	522	518	518	3,000	2,590
2011-09-21	522	522	522	522	1,000	2,610
2011-09-20	520	520	520	520	2,000	2,600
2011-09-16	520	520	520	520	1,000	2,600
2011-09-15	518	525	518	525	5,000	2,625
2011-09-14	518	518	518	518	1,000	2,590
2011-09-13	520	520	520	520	6,000	2,600
2011-09-12	531	531	520	520	6,000	2,600
2011-09-09	521	530	521	530	2,000	2,650
2011-09-08	523	523	520	521	4,000	2,605
2011-09-06	537	537	522	522	5,000	2,610
2011-09-01	536	536	536	536	3,000	2,680
2011-08-31	526	534	526	534	4,000	2,670
2011-08-30	530	530	521	521	3,000	2,605
2011-08-29	540	540	540	540	1,000	2,700
2011-08-26	543	543	540	540	3,000	2,700
2011-08-25	531	541	531	541	2,000	2,705
2011-08-24	549	549	536	536	2,000	2,680
2011-08-23	540	550	540	550	4,000	2,750
2011-08-22	544	544	534	534	2,000	2,670
2011-08-19	534	534	534	534	1,000	2,670
2011-08-15	554	554	554	554	1,000	2,770
2011-08-12	544	554	544	554	2,000	2,770
2011-08-10	546	546	528	528	3,000	2,640
2011-08-09	522	522	522	522	3,000	2,610
2011-08-08	552	555	541	541	4,000	2,705
2011-08-05	546	558	542	542	3,000	2,710
2011-08-04	560	560	560	560	1,000	2,800
2011-08-02	536	536	536	536	2,000	2,680
2011-08-01	596	596	596	596	4,000	2,980
2011-07-29	582	586	581	586	3,000	2,930
2011-07-28	590	590	590	590	2,000	2,950
2011-07-27	590	590	590	590	1,000	2,950
2011-07-26	590	590	590	590	1,000	2,950
2011-07-25	582	590	582	590	5,000	2,950
2011-07-22	580	580	580	580	2,000	2,900
2011-07-21	580	580	580	580	2,000	2,900
2011-07-20	580	580	580	580	5,000	2,900
2011-07-15	580	580	580	580	1,000	2,900
2011-07-14	571	571	571	571	1,000	2,855
2011-07-06	570	570	570	570	1,000	2,850
2011-07-01	559	570	559	570	3,000	2,850
2011-06-30	555	558	555	558	4,000	2,790
2011-06-29	540	555	540	555	3,000	2,775
2011-06-28	538	538	535	535	3,000	2,675
2011-06-27	538	538	529	538	5,000	2,690
2011-06-23	528	529	526	529	5,000	2,645
2011-06-21	523	523	523	523	2,000	2,615
2011-06-20	521	521	521	521	1,000	2,605
2011-06-13	530	530	521	521	2,000	2,605
2011-06-10	524	524	524	524	1,000	2,620
2011-06-06	528	528	528	528	1,000	2,640
2011-06-03	525	527	525	527	4,000	2,635
2011-06-02	530	530	526	526	2,000	2,630
2011-06-01	538	538	538	538	3,000	2,690
2011-05-31	530	538	530	538	7,000	2,690
2011-05-30	530	531	530	530	5,000	2,650
2011-05-27	530	530	530	530	1,000	2,650
2011-05-26	530	531	530	530	11,000	2,650
2011-05-25	533	533	530	530	3,000	2,650
2011-05-24	533	533	530	530	2,000	2,650
2011-05-23	530	530	521	529	7,000	2,645
2011-05-20	535	535	525	525	3,000	2,625
2011-05-19	533	533	520	527	3,000	2,635
2011-05-18	533	533	530	530	6,000	2,650
2011-05-17	525	532	525	532	6,000	2,660
2011-05-16	539	539	521	521	12,000	2,605
2011-05-11	513	513	513	513	1,000	2,565
2011-05-10	508	508	508	508	1,000	2,540
2011-05-09	507	507	507	507	2,000	2,535
2011-05-02	510	510	507	507	8,000	2,535
2011-04-28	510	510	510	510	4,000	2,550
2011-04-27	500	500	500	500	1,000	2,500
2011-04-26	500	500	500	500	3,000	2,500
2011-04-22	501	501	501	501	2,000	2,505
2011-04-21	501	501	501	501	4,000	2,505
2011-04-19	510	510	501	501	6,000	2,505
2011-04-18	510	513	510	510	3,000	2,550
2011-04-15	500	500	500	500	1,000	2,500
2011-04-12	500	500	500	500	2,000	2,500
2011-04-11	504	505	500	500	5,000	2,500
2011-04-08	494	504	488	504	10,000	2,520
2011-04-07	503	503	503	503	1,000	2,515
2011-04-06	503	503	503	503	5,000	2,515
2011-04-05	510	510	503	503	7,000	2,515
2011-04-04	515	515	510	511	9,000	2,555
2011-04-01	516	516	516	516	6,000	2,580
2011-03-31	515	525	515	525	4,000	2,625
2011-03-30	514	514	514	514	2,000	2,570
2011-03-29	503	510	503	510	2,000	2,550
2011-03-28	519	520	519	519	4,000	2,595
2011-03-25	521	527	518	518	15,000	2,590
2011-03-24	519	530	517	521	11,000	2,605
2011-03-23	518	518	518	518	3,000	2,590
2011-03-22	522	522	517	518	11,000	2,590
2011-03-18	487	487	487	487	4,000	2,435
2011-03-17	470	470	445	445	8,000	2,225
2011-03-16	465	470	465	470	2,000	2,350
2011-03-15	515	515	430	457	37,000	2,285
2011-03-14	501	501	501	501	12,000	2,505
2011-03-11	601	601	600	600	6,000	3,000
2011-03-10	606	606	606	606	1,000	3,030
2011-03-09	614	614	606	606	4,000	3,030
2011-03-08	607	608	606	606	7,000	3,030
2011-03-07	608	608	608	608	2,000	3,040
2011-03-04	611	614	611	614	5,000	3,070
2011-03-03	611	611	606	606	7,000	3,030
2011-03-02	615	615	609	609	5,000	3,045
2011-03-01	619	619	619	619	9,000	3,095
2011-02-28	608	610	608	610	6,000	3,050
2011-02-25	600	600	600	600	2,000	3,000
2011-02-24	601	601	601	601	6,000	3,005
2011-02-23	600	603	596	603	16,000	3,015
2011-02-22	616	616	601	604	7,000	3,020
2011-02-21	605	610	605	608	10,000	3,040
2011-02-18	607	607	605	605	5,000	3,025
2011-02-17	604	604	604	604	5,000	3,020
2011-02-16	592	592	590	591	7,000	2,955
2011-02-15	583	586	583	586	5,000	2,930
2011-02-14	580	584	580	584	6,000	2,920
2011-02-10	583	583	576	576	3,000	2,880
2011-02-09	580	580	576	580	11,000	2,900
2011-02-08	580	580	580	580	8,000	2,900
2011-02-07	580	580	576	576	6,000	2,880
2011-02-04	575	575	575	575	3,000	2,875
2011-02-02	580	581	570	575	9,000	2,875
2011-02-01	580	580	580	580	7,000	2,900
2011-01-31	575	575	575	575	4,000	2,875
2011-01-28	574	575	574	575	7,000	2,875
2011-01-27	565	570	564	570	12,000	2,850
2011-01-26	562	563	562	563	5,000	2,815
2011-01-25	561	561	559	559	8,000	2,795
2011-01-24	559	560	556	556	6,000	2,780
2011-01-21	560	560	557	557	3,000	2,785
2011-01-20	557	563	557	562	12,000	2,810
2011-01-19	548	551	548	551	10,000	2,755
2011-01-18	540	545	540	540	7,000	2,700
2011-01-17	541	541	540	540	4,000	2,700
2011-01-14	541	541	541	541	1,000	2,705
2011-01-13	546	546	540	540	10,000	2,700
2011-01-12	545	549	545	546	7,000	2,730
2011-01-11	539	540	539	540	4,000	2,700
2011-01-07	537	538	537	538	2,000	2,690
2011-01-06	535	535	531	531	2,000	2,655
2011-01-05	538	538	535	535	8,000	2,675
2011-01-04	538	538	538	538	7,000	2,690

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