7509 アイエーグループ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 658 | 680 | 658 | 680 | 10,000 | 3,400 |
| 2013-12-27 | 651 | 657 | 651 | 657 | 7,000 | 3,285 |
| 2013-12-26 | 664 | 669 | 655 | 655 | 6,000 | 3,275 |
| 2013-12-25 | 655 | 660 | 653 | 656 | 15,000 | 3,280 |
| 2013-12-24 | 659 | 659 | 655 | 655 | 21,000 | 3,275 |
| 2013-12-20 | 661 | 661 | 658 | 658 | 3,000 | 3,290 |
| 2013-12-19 | 660 | 661 | 660 | 661 | 3,000 | 3,305 |
| 2013-12-18 | 665 | 668 | 665 | 668 | 7,000 | 3,340 |
| 2013-12-17 | 677 | 677 | 667 | 667 | 6,000 | 3,335 |
| 2013-12-16 | 674 | 677 | 670 | 677 | 19,000 | 3,385 |
| 2013-12-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2013-12-12 | 672 | 672 | 669 | 669 | 7,000 | 3,345 |
| 2013-12-11 | 672 | 672 | 672 | 672 | 4,000 | 3,360 |
| 2013-12-10 | 669 | 670 | 669 | 669 | 11,000 | 3,345 |
| 2013-12-09 | 666 | 669 | 666 | 669 | 2,000 | 3,345 |
| 2013-12-06 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2013-12-05 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2013-12-04 | 664 | 674 | 664 | 665 | 10,000 | 3,325 |
| 2013-12-03 | 669 | 680 | 666 | 666 | 8,000 | 3,330 |
| 2013-12-02 | 663 | 663 | 663 | 663 | 6,000 | 3,315 |
| 2013-11-29 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 2013-11-28 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 2013-11-27 | 665 | 666 | 654 | 655 | 11,000 | 3,275 |
| 2013-11-26 | 667 | 667 | 665 | 665 | 4,000 | 3,325 |
| 2013-11-25 | 667 | 667 | 667 | 667 | 5,000 | 3,335 |
| 2013-11-21 | 654 | 657 | 654 | 657 | 3,000 | 3,285 |
| 2013-11-20 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2013-11-19 | 650 | 651 | 650 | 650 | 8,000 | 3,250 |
| 2013-11-18 | 651 | 654 | 648 | 648 | 14,000 | 3,240 |
| 2013-11-15 | 650 | 655 | 650 | 655 | 5,000 | 3,275 |
| 2013-11-14 | 651 | 651 | 650 | 650 | 3,000 | 3,250 |
| 2013-11-13 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2013-11-12 | 645 | 650 | 644 | 650 | 7,000 | 3,250 |
| 2013-11-11 | 641 | 650 | 641 | 650 | 7,000 | 3,250 |
| 2013-11-08 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2013-11-07 | 650 | 650 | 641 | 641 | 11,000 | 3,205 |
| 2013-11-06 | 650 | 650 | 647 | 650 | 6,000 | 3,250 |
| 2013-11-05 | 646 | 651 | 646 | 650 | 12,000 | 3,250 |
| 2013-11-01 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2013-10-31 | 650 | 651 | 650 | 650 | 4,000 | 3,250 |
| 2013-10-30 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2013-10-29 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2013-10-28 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 2013-10-25 | 650 | 651 | 640 | 645 | 14,000 | 3,225 |
| 2013-10-24 | 642 | 643 | 642 | 642 | 3,000 | 3,210 |
| 2013-10-23 | 656 | 656 | 643 | 643 | 10,000 | 3,215 |
| 2013-10-22 | 657 | 657 | 656 | 656 | 4,000 | 3,280 |
| 2013-10-21 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2013-10-18 | 655 | 656 | 654 | 656 | 8,000 | 3,280 |
| 2013-10-17 | 665 | 667 | 665 | 665 | 4,000 | 3,325 |
| 2013-10-16 | 665 | 665 | 665 | 665 | 6,000 | 3,325 |
| 2013-10-11 | 663 | 665 | 663 | 665 | 17,000 | 3,325 |
| 2013-10-10 | 661 | 661 | 661 | 661 | 14,000 | 3,305 |
| 2013-10-07 | 665 | 665 | 662 | 662 | 4,000 | 3,310 |
| 2013-10-04 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2013-10-03 | 662 | 665 | 658 | 665 | 8,000 | 3,325 |
| 2013-10-02 | 666 | 670 | 665 | 670 | 6,000 | 3,350 |
| 2013-10-01 | 678 | 678 | 661 | 661 | 4,000 | 3,305 |
| 2013-09-30 | 668 | 678 | 667 | 678 | 10,000 | 3,390 |
| 2013-09-25 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2013-09-24 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2013-09-20 | 671 | 685 | 671 | 685 | 4,000 | 3,425 |
| 2013-09-19 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2013-09-18 | 662 | 662 | 661 | 661 | 2,000 | 3,305 |
| 2013-09-17 | 670 | 672 | 655 | 672 | 3,000 | 3,360 |
| 2013-09-13 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2013-09-12 | 675 | 675 | 666 | 666 | 6,000 | 3,330 |
| 2013-09-11 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2013-09-10 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2013-09-09 | 652 | 665 | 652 | 665 | 7,000 | 3,325 |
| 2013-09-05 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-09-04 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2013-09-03 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2013-09-02 | 658 | 658 | 648 | 648 | 4,000 | 3,240 |
| 2013-08-30 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2013-08-28 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2013-08-22 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2013-08-21 | 665 | 665 | 663 | 663 | 8,000 | 3,315 |
| 2013-08-16 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 2013-08-15 | 669 | 671 | 669 | 671 | 2,000 | 3,355 |
| 2013-08-08 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 2013-08-06 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2013-08-05 | 674 | 674 | 672 | 672 | 2,000 | 3,360 |
| 2013-08-02 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2013-08-01 | 696 | 696 | 696 | 696 | 5,000 | 3,480 |
| 2013-07-29 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2013-07-26 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 2013-07-25 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 2013-07-24 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2013-07-23 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2013-07-22 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 2013-07-19 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 2013-07-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2013-07-16 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2013-07-10 | 688 | 697 | 688 | 690 | 11,000 | 3,450 |
| 2013-07-08 | 677 | 678 | 677 | 678 | 15,000 | 3,390 |
| 2013-07-04 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2013-07-02 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 2013-07-01 | 684 | 689 | 664 | 689 | 8,000 | 3,445 |
| 2013-06-28 | 666 | 675 | 665 | 675 | 4,000 | 3,375 |
| 2013-06-26 | 668 | 668 | 661 | 661 | 4,000 | 3,305 |
| 2013-06-21 | 658 | 658 | 656 | 658 | 4,000 | 3,290 |
| 2013-06-20 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2013-06-19 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2013-06-14 | 634 | 639 | 634 | 639 | 2,000 | 3,195 |
| 2013-06-13 | 645 | 645 | 640 | 640 | 4,000 | 3,200 |
| 2013-06-11 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2013-06-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2013-06-07 | 641 | 641 | 620 | 625 | 12,000 | 3,125 |
| 2013-06-06 | 651 | 651 | 640 | 640 | 5,000 | 3,200 |
| 2013-06-04 | 653 | 653 | 649 | 650 | 6,000 | 3,250 |
| 2013-06-03 | 672 | 672 | 642 | 649 | 9,000 | 3,245 |
| 2013-05-31 | 685 | 685 | 685 | 685 | 8,000 | 3,425 |
| 2013-05-30 | 682 | 685 | 682 | 685 | 9,000 | 3,425 |
| 2013-05-29 | 682 | 682 | 682 | 682 | 4,000 | 3,410 |
| 2013-05-28 | 681 | 682 | 681 | 682 | 4,000 | 3,410 |
| 2013-05-27 | 681 | 681 | 680 | 681 | 9,000 | 3,405 |
| 2013-05-24 | 694 | 694 | 681 | 681 | 11,000 | 3,405 |
| 2013-05-23 | 705 | 711 | 685 | 685 | 21,000 | 3,425 |
| 2013-05-22 | 697 | 709 | 697 | 705 | 14,000 | 3,525 |
| 2013-05-21 | 694 | 695 | 694 | 695 | 11,000 | 3,475 |
| 2013-05-20 | 682 | 694 | 682 | 694 | 9,000 | 3,470 |
| 2013-05-17 | 680 | 681 | 680 | 680 | 10,000 | 3,400 |
| 2013-05-16 | 691 | 691 | 680 | 680 | 11,000 | 3,400 |
| 2013-05-15 | 699 | 699 | 691 | 691 | 8,000 | 3,455 |
| 2013-05-14 | 722 | 722 | 683 | 688 | 28,000 | 3,440 |
| 2013-05-13 | 745 | 745 | 715 | 722 | 20,000 | 3,610 |
| 2013-05-10 | 751 | 763 | 746 | 746 | 17,000 | 3,730 |
| 2013-05-09 | 743 | 750 | 743 | 745 | 8,000 | 3,725 |
| 2013-05-08 | 727 | 728 | 727 | 727 | 7,000 | 3,635 |
| 2013-05-07 | 700 | 711 | 700 | 711 | 12,000 | 3,555 |
| 2013-05-01 | 683 | 683 | 683 | 683 | 2,000 | 3,415 |
| 2013-04-30 | 680 | 681 | 680 | 681 | 5,000 | 3,405 |
| 2013-04-26 | 665 | 675 | 665 | 675 | 4,000 | 3,375 |
| 2013-04-24 | 654 | 661 | 654 | 659 | 13,000 | 3,295 |
| 2013-04-23 | 650 | 650 | 646 | 646 | 4,000 | 3,230 |
| 2013-04-22 | 644 | 649 | 644 | 649 | 5,000 | 3,245 |
| 2013-04-19 | 645 | 645 | 640 | 640 | 2,000 | 3,200 |
| 2013-04-16 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2013-04-15 | 642 | 650 | 640 | 650 | 5,000 | 3,250 |
| 2013-04-12 | 651 | 651 | 646 | 646 | 3,000 | 3,230 |
| 2013-04-11 | 650 | 650 | 649 | 649 | 4,000 | 3,245 |
| 2013-04-10 | 646 | 657 | 646 | 646 | 6,000 | 3,230 |
| 2013-04-08 | 657 | 657 | 657 | 657 | 2,000 | 3,285 |
| 2013-04-05 | 629 | 640 | 629 | 640 | 7,000 | 3,200 |
| 2013-04-04 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2013-04-03 | 625 | 625 | 621 | 625 | 3,000 | 3,125 |
| 2013-04-02 | 632 | 635 | 632 | 635 | 6,000 | 3,175 |
| 2013-04-01 | 643 | 650 | 624 | 624 | 12,000 | 3,120 |
| 2013-03-29 | 663 | 663 | 663 | 663 | 2,000 | 3,315 |
| 2013-03-27 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2013-03-26 | 675 | 680 | 675 | 680 | 4,000 | 3,400 |
| 2013-03-25 | 662 | 667 | 662 | 667 | 5,000 | 3,335 |
| 2013-03-22 | 678 | 678 | 677 | 677 | 2,000 | 3,385 |
| 2013-03-21 | 679 | 680 | 677 | 677 | 5,000 | 3,385 |
| 2013-03-19 | 665 | 675 | 665 | 675 | 3,000 | 3,375 |
| 2013-03-18 | 670 | 670 | 669 | 670 | 7,000 | 3,350 |
| 2013-03-14 | 670 | 670 | 650 | 650 | 4,000 | 3,250 |
| 2013-03-13 | 647 | 670 | 647 | 670 | 3,000 | 3,350 |
| 2013-03-12 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2013-03-11 | 645 | 671 | 645 | 671 | 21,000 | 3,355 |
| 2013-03-08 | 642 | 645 | 640 | 645 | 8,000 | 3,225 |
| 2013-03-07 | 641 | 642 | 641 | 642 | 3,000 | 3,210 |
| 2013-03-06 | 649 | 649 | 642 | 642 | 3,000 | 3,210 |
| 2013-03-05 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 2013-03-04 | 639 | 642 | 639 | 642 | 8,000 | 3,210 |
| 2013-03-01 | 630 | 635 | 630 | 635 | 6,000 | 3,175 |
| 2013-02-28 | 617 | 621 | 617 | 621 | 6,000 | 3,105 |
| 2013-02-27 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2013-02-25 | 611 | 611 | 610 | 610 | 5,000 | 3,050 |
| 2013-02-22 | 611 | 611 | 611 | 611 | 3,000 | 3,055 |
| 2013-02-21 | 614 | 614 | 606 | 606 | 8,000 | 3,030 |
| 2013-02-20 | 612 | 615 | 612 | 613 | 4,000 | 3,065 |
| 2013-02-19 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2013-02-18 | 605 | 610 | 605 | 606 | 5,000 | 3,030 |
| 2013-02-15 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2013-02-14 | 603 | 603 | 601 | 601 | 12,000 | 3,005 |
| 2013-02-13 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2013-02-12 | 615 | 615 | 613 | 613 | 5,000 | 3,065 |
| 2013-02-05 | 615 | 615 | 611 | 611 | 4,000 | 3,055 |
| 2013-02-04 | 619 | 619 | 615 | 615 | 7,000 | 3,075 |
| 2013-02-01 | 619 | 620 | 619 | 619 | 9,000 | 3,095 |
| 2013-01-31 | 615 | 617 | 614 | 617 | 5,000 | 3,085 |
| 2013-01-30 | 607 | 610 | 607 | 610 | 5,000 | 3,050 |
| 2013-01-29 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2013-01-28 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2013-01-25 | 596 | 600 | 596 | 600 | 4,000 | 3,000 |
| 2013-01-24 | 596 | 596 | 593 | 593 | 3,000 | 2,965 |
| 2013-01-23 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2013-01-22 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2013-01-21 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2013-01-18 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2013-01-17 | 590 | 590 | 589 | 589 | 7,000 | 2,945 |
| 2013-01-16 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 2013-01-15 | 593 | 595 | 590 | 590 | 8,000 | 2,950 |
| 2013-01-11 | 585 | 588 | 585 | 586 | 4,000 | 2,930 |
| 2013-01-10 | 583 | 583 | 583 | 583 | 4,000 | 2,915 |
| 2013-01-09 | 584 | 584 | 583 | 583 | 2,000 | 2,915 |
| 2013-01-08 | 581 | 581 | 580 | 580 | 7,000 | 2,900 |
| 2013-01-07 | 594 | 595 | 590 | 591 | 4,000 | 2,955 |
| 2013-01-04 | 594 | 594 | 576 | 576 | 13,000 | 2,880 |
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
