7509 アイエーグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	571	574	570	574	9,000	2,870
2012-12-27	575	575	575	575	1,000	2,875
2012-12-26	570	571	570	571	8,000	2,855
2012-12-25	575	575	570	570	5,000	2,850
2012-12-21	572	580	572	572	9,000	2,860
2012-12-20	559	562	559	562	8,000	2,810
2012-12-19	559	559	559	559	2,000	2,795
2012-12-18	559	563	559	559	9,000	2,795
2012-12-17	545	550	545	550	2,000	2,750
2012-12-14	544	544	540	540	5,000	2,700
2012-12-13	550	554	544	544	14,000	2,720
2012-12-12	545	545	545	545	6,000	2,725
2012-12-07	545	545	545	545	3,000	2,725
2012-12-06	545	545	545	545	4,000	2,725
2012-12-05	540	540	540	540	1,000	2,700
2012-12-03	555	555	537	537	7,000	2,685
2012-11-26	545	545	545	545	3,000	2,725
2012-11-22	545	545	545	545	4,000	2,725
2012-11-21	545	545	545	545	3,000	2,725
2012-11-20	536	545	535	545	6,000	2,725
2012-11-19	535	535	535	535	5,000	2,675
2012-11-16	525	525	525	525	2,000	2,625
2012-11-14	514	514	514	514	1,000	2,570
2012-11-13	524	524	524	524	3,000	2,620
2012-11-12	524	524	524	524	4,000	2,620
2012-11-09	515	515	515	515	1,000	2,575
2012-11-08	525	525	525	525	3,000	2,625
2012-11-07	531	531	525	525	5,000	2,625
2012-11-06	531	531	531	531	3,000	2,655
2012-11-05	536	537	530	531	9,000	2,655
2012-11-01	510	518	510	518	5,000	2,590
2012-10-31	516	516	513	513	3,000	2,565
2012-10-29	508	508	507	507	2,000	2,535
2012-10-26	512	512	512	512	1,000	2,560
2012-10-24	511	511	511	511	3,000	2,555
2012-10-23	517	517	513	513	2,000	2,565
2012-10-22	517	517	517	517	1,000	2,585
2012-10-19	517	517	517	517	5,000	2,585
2012-10-17	533	533	513	513	6,000	2,565
2012-10-16	513	513	513	513	3,000	2,565
2012-10-11	523	523	523	523	1,000	2,615
2012-10-10	535	535	533	533	2,000	2,665
2012-10-09	538	538	536	536	2,000	2,680
2012-10-02	540	540	540	540	2,000	2,700
2012-10-01	560	560	560	560	2,000	2,800
2012-09-28	540	540	540	540	1,000	2,700
2012-09-27	531	531	531	531	6,000	2,655
2012-09-06	560	560	560	560	1,000	2,800
2012-09-03	560	560	560	560	2,000	2,800
2012-08-31	560	560	560	560	1,000	2,800
2012-08-27	553	553	553	553	2,000	2,765
2012-08-23	557	557	556	556	3,000	2,780
2012-08-14	552	552	552	552	3,000	2,760
2012-08-13	555	555	555	555	1,000	2,775
2012-08-10	566	566	552	552	3,000	2,760
2012-08-09	566	566	564	566	3,000	2,830
2012-08-08	561	570	560	566	7,000	2,830
2012-08-07	580	580	580	580	1,000	2,900
2012-08-06	580	580	580	580	2,000	2,900
2012-08-02	588	590	588	590	2,000	2,950
2012-08-01	588	590	588	590	6,000	2,950
2012-07-31	584	586	583	586	5,000	2,930
2012-07-25	582	582	582	582	2,000	2,910
2012-07-24	580	580	580	580	6,000	2,900
2012-07-23	580	580	580	580	1,000	2,900
2012-07-20	580	580	580	580	2,000	2,900
2012-07-19	580	580	580	580	3,000	2,900
2012-07-18	580	580	580	580	2,000	2,900
2012-07-17	580	580	580	580	2,000	2,900
2012-07-13	580	580	580	580	3,000	2,900
2012-07-12	580	580	580	580	15,000	2,900
2012-07-11	574	574	570	570	3,000	2,850
2012-07-05	567	567	567	567	2,000	2,835
2012-07-04	566	571	566	571	2,000	2,855
2012-07-02	585	585	571	571	6,000	2,855
2012-06-29	575	579	575	579	8,000	2,895
2012-06-28	575	575	575	575	1,000	2,875
2012-06-27	575	575	575	575	1,000	2,875
2012-06-26	575	575	575	575	10,000	2,875
2012-06-20	580	580	575	575	3,000	2,875
2012-06-19	575	575	575	575	3,000	2,875
2012-06-18	564	564	564	564	2,000	2,820
2012-06-13	564	564	564	564	2,000	2,820
2012-06-12	564	564	564	564	1,000	2,820
2012-06-11	564	564	564	564	1,000	2,820
2012-06-08	554	554	554	554	1,000	2,770
2012-06-06	550	553	550	553	2,000	2,765
2012-06-05	549	549	549	549	1,000	2,745
2012-06-04	571	571	559	559	4,000	2,795
2012-06-01	587	587	587	587	2,000	2,935
2012-05-31	585	585	585	585	3,000	2,925
2012-05-30	583	583	583	583	1,000	2,915
2012-05-29	575	589	575	589	2,000	2,945
2012-05-28	589	589	589	589	5,000	2,945
2012-05-25	588	588	588	588	1,000	2,940
2012-05-23	585	585	563	579	5,000	2,895
2012-05-22	580	585	580	585	2,000	2,925
2012-05-21	585	585	579	579	12,000	2,895
2012-05-18	570	584	570	584	7,000	2,920
2012-05-16	560	570	560	570	2,000	2,850
2012-05-15	583	583	570	570	5,000	2,850
2012-05-14	583	584	583	583	9,000	2,915
2012-05-11	585	585	577	584	6,000	2,920
2012-05-10	584	584	584	584	8,000	2,920
2012-05-09	584	584	584	584	4,000	2,920
2012-05-08	584	584	584	584	1,000	2,920
2012-05-02	583	584	583	584	3,000	2,920
2012-05-01	595	595	595	595	2,000	2,975
2012-04-27	585	585	585	585	1,000	2,925
2012-04-26	581	581	581	581	3,000	2,905
2012-04-25	582	582	582	582	1,000	2,910
2012-04-24	583	583	583	583	3,000	2,915
2012-04-23	583	583	583	583	3,000	2,915
2012-04-19	583	583	583	583	10,000	2,915
2012-04-18	583	583	583	583	1,000	2,915
2012-04-17	584	584	584	584	1,000	2,920
2012-04-16	583	583	583	583	5,000	2,915
2012-04-13	582	582	582	582	1,000	2,910
2012-04-10	585	585	585	585	1,000	2,925
2012-04-09	585	585	585	585	5,000	2,925
2012-04-04	585	585	585	585	1,000	2,925
2012-04-03	592	592	592	592	2,000	2,960
2012-04-02	588	599	588	599	4,000	2,995
2012-03-30	590	593	590	590	15,000	2,950
2012-03-29	590	590	590	590	2,000	2,950
2012-03-28	589	589	585	585	9,000	2,925
2012-03-27	590	590	590	590	3,000	2,950
2012-03-26	590	590	588	590	14,000	2,950
2012-03-23	590	590	590	590	1,000	2,950
2012-03-22	593	593	590	590	4,000	2,950
2012-03-21	598	598	592	593	4,000	2,965
2012-03-19	593	597	593	597	3,000	2,985
2012-03-16	593	594	593	593	9,000	2,965
2012-03-14	593	593	593	593	1,000	2,965
2012-03-13	590	590	590	590	3,000	2,950
2012-03-12	590	590	590	590	2,000	2,950
2012-03-09	598	598	583	583	11,000	2,915
2012-03-08	582	592	582	592	2,000	2,960
2012-03-07	581	581	581	581	1,000	2,905
2012-03-05	588	588	581	581	2,000	2,905
2012-03-02	599	599	579	588	11,000	2,940
2012-03-01	597	598	595	597	13,000	2,985
2012-02-29	596	596	586	592	11,000	2,960
2012-02-28	595	595	588	595	4,000	2,975
2012-02-27	590	596	582	596	6,000	2,980
2012-02-24	570	580	570	580	8,000	2,900
2012-02-20	545	555	545	555	3,000	2,775
2012-02-16	544	544	541	541	2,000	2,705
2012-02-10	540	540	540	540	2,000	2,700
2012-02-09	537	539	537	539	2,000	2,695
2012-02-08	535	535	534	534	2,000	2,670
2012-02-06	530	535	525	535	7,000	2,675
2012-02-03	520	520	520	520	3,000	2,600
2012-02-02	519	519	519	519	1,000	2,595
2012-02-01	513	513	512	512	5,000	2,560
2012-01-31	515	519	515	519	4,000	2,595
2012-01-27	513	513	503	510	6,000	2,550
2012-01-25	515	515	515	515	1,000	2,575
2012-01-24	512	512	512	512	1,000	2,560
2012-01-23	511	511	511	511	1,000	2,555
2012-01-20	510	510	510	510	2,000	2,550
2012-01-19	511	511	510	510	2,000	2,550
2012-01-18	518	518	518	518	1,000	2,590
2012-01-17	510	520	510	520	2,000	2,600
2012-01-16	510	510	510	510	1,000	2,550
2012-01-11	513	513	513	513	1,000	2,565
2012-01-06	519	519	519	519	1,000	2,595
2012-01-04	520	520	520	520	7,000	2,600

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