7509 アイエーグループ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 801 | 801 | 800 | 800 | 5,000 | 4,000 |
| 2014-12-29 | 800 | 810 | 800 | 810 | 2,000 | 4,050 |
| 2014-12-26 | 783 | 790 | 783 | 790 | 2,000 | 3,950 |
| 2014-12-25 | 795 | 795 | 790 | 790 | 3,000 | 3,950 |
| 2014-12-24 | 805 | 805 | 790 | 790 | 5,000 | 3,950 |
| 2014-12-22 | 816 | 816 | 816 | 816 | 6,000 | 4,080 |
| 2014-12-19 | 804 | 817 | 804 | 817 | 7,000 | 4,085 |
| 2014-12-18 | 780 | 805 | 780 | 804 | 14,000 | 4,020 |
| 2014-12-17 | 790 | 799 | 790 | 795 | 11,000 | 3,975 |
| 2014-12-16 | 790 | 799 | 790 | 790 | 6,000 | 3,950 |
| 2014-12-15 | 788 | 790 | 785 | 790 | 11,000 | 3,950 |
| 2014-12-12 | 779 | 790 | 779 | 790 | 11,000 | 3,950 |
| 2014-12-11 | 760 | 770 | 760 | 770 | 6,000 | 3,850 |
| 2014-12-10 | 758 | 763 | 758 | 760 | 4,000 | 3,800 |
| 2014-12-09 | 758 | 758 | 752 | 752 | 2,000 | 3,760 |
| 2014-12-05 | 754 | 760 | 752 | 758 | 14,000 | 3,790 |
| 2014-12-04 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 2014-12-03 | 758 | 758 | 747 | 749 | 18,000 | 3,745 |
| 2014-12-02 | 748 | 748 | 748 | 748 | 2,000 | 3,740 |
| 2014-12-01 | 749 | 749 | 748 | 749 | 6,000 | 3,745 |
| 2014-11-28 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2014-11-27 | 729 | 740 | 729 | 740 | 2,000 | 3,700 |
| 2014-11-26 | 719 | 721 | 719 | 721 | 3,000 | 3,605 |
| 2014-11-25 | 724 | 724 | 716 | 716 | 5,000 | 3,580 |
| 2014-11-21 | 715 | 716 | 715 | 715 | 10,000 | 3,575 |
| 2014-11-20 | 710 | 734 | 710 | 734 | 6,000 | 3,670 |
| 2014-11-19 | 701 | 701 | 701 | 701 | 16,000 | 3,505 |
| 2014-11-18 | 711 | 711 | 707 | 707 | 10,000 | 3,535 |
| 2014-11-17 | 720 | 720 | 710 | 710 | 15,000 | 3,550 |
| 2014-11-14 | 718 | 718 | 710 | 714 | 10,000 | 3,570 |
| 2014-11-13 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 2014-11-12 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2014-11-11 | 716 | 716 | 700 | 701 | 21,000 | 3,505 |
| 2014-11-10 | 765 | 768 | 715 | 715 | 45,000 | 3,575 |
| 2014-11-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2014-11-05 | 796 | 800 | 796 | 800 | 3,000 | 4,000 |
| 2014-11-04 | 794 | 806 | 791 | 806 | 10,000 | 4,030 |
| 2014-10-31 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2014-10-28 | 786 | 786 | 786 | 786 | 10,000 | 3,930 |
| 2014-10-27 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 2014-10-24 | 785 | 790 | 785 | 790 | 5,000 | 3,950 |
| 2014-10-23 | 788 | 788 | 770 | 785 | 7,000 | 3,925 |
| 2014-10-22 | 774 | 789 | 774 | 776 | 6,000 | 3,880 |
| 2014-10-20 | 790 | 790 | 789 | 789 | 2,000 | 3,945 |
| 2014-10-17 | 817 | 817 | 790 | 790 | 8,000 | 3,950 |
| 2014-10-16 | 817 | 817 | 817 | 817 | 1,000 | 4,085 |
| 2014-10-15 | 820 | 820 | 805 | 820 | 4,000 | 4,100 |
| 2014-10-14 | 831 | 831 | 801 | 820 | 7,000 | 4,100 |
| 2014-10-10 | 840 | 840 | 820 | 835 | 5,000 | 4,175 |
| 2014-10-09 | 841 | 841 | 839 | 840 | 3,000 | 4,200 |
| 2014-10-06 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 2014-10-03 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 2014-10-02 | 831 | 831 | 810 | 811 | 12,000 | 4,055 |
| 2014-10-01 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 2014-09-30 | 830 | 831 | 830 | 831 | 2,000 | 4,155 |
| 2014-09-26 | 837 | 837 | 813 | 816 | 3,000 | 4,080 |
| 2014-09-24 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2014-09-22 | 840 | 849 | 840 | 841 | 7,000 | 4,205 |
| 2014-09-18 | 841 | 842 | 836 | 839 | 5,000 | 4,195 |
| 2014-09-17 | 836 | 841 | 836 | 841 | 2,000 | 4,205 |
| 2014-09-16 | 837 | 837 | 831 | 832 | 6,000 | 4,160 |
| 2014-09-12 | 849 | 849 | 821 | 821 | 8,000 | 4,105 |
| 2014-09-10 | 815 | 820 | 815 | 820 | 4,000 | 4,100 |
| 2014-09-08 | 818 | 818 | 818 | 818 | 3,000 | 4,090 |
| 2014-09-05 | 810 | 818 | 810 | 818 | 5,000 | 4,090 |
| 2014-09-03 | 816 | 816 | 810 | 810 | 3,000 | 4,050 |
| 2014-09-02 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2014-09-01 | 815 | 816 | 815 | 815 | 3,000 | 4,075 |
| 2014-08-29 | 804 | 804 | 800 | 800 | 2,000 | 4,000 |
| 2014-08-28 | 800 | 800 | 791 | 791 | 6,000 | 3,955 |
| 2014-08-27 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 2014-08-26 | 783 | 783 | 783 | 783 | 3,000 | 3,915 |
| 2014-08-20 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 2014-08-19 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 2014-08-18 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2014-08-13 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2014-08-12 | 780 | 780 | 780 | 780 | 21,000 | 3,900 |
| 2014-08-11 | 775 | 780 | 775 | 780 | 26,000 | 3,900 |
| 2014-08-05 | 777 | 777 | 777 | 777 | 3,000 | 3,885 |
| 2014-08-04 | 777 | 777 | 766 | 777 | 14,000 | 3,885 |
| 2014-08-01 | 816 | 816 | 815 | 815 | 4,000 | 4,075 |
| 2014-07-31 | 808 | 810 | 808 | 810 | 3,000 | 4,050 |
| 2014-07-30 | 825 | 825 | 820 | 820 | 4,000 | 4,100 |
| 2014-07-28 | 830 | 830 | 825 | 825 | 4,000 | 4,125 |
| 2014-07-25 | 800 | 815 | 800 | 815 | 4,000 | 4,075 |
| 2014-07-17 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2014-07-16 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 2014-07-14 | 818 | 818 | 818 | 818 | 2,000 | 4,090 |
| 2014-07-11 | 818 | 818 | 818 | 818 | 3,000 | 4,090 |
| 2014-07-10 | 821 | 821 | 818 | 818 | 5,000 | 4,090 |
| 2014-07-09 | 822 | 822 | 820 | 820 | 7,000 | 4,100 |
| 2014-07-08 | 815 | 820 | 815 | 820 | 3,000 | 4,100 |
| 2014-07-07 | 835 | 835 | 832 | 835 | 8,000 | 4,175 |
| 2014-07-04 | 807 | 808 | 807 | 808 | 3,000 | 4,040 |
| 2014-07-03 | 806 | 806 | 805 | 805 | 6,000 | 4,025 |
| 2014-07-02 | 794 | 806 | 794 | 806 | 11,000 | 4,030 |
| 2014-07-01 | 796 | 796 | 786 | 794 | 6,000 | 3,970 |
| 2014-06-30 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2014-06-26 | 780 | 780 | 775 | 775 | 4,000 | 3,875 |
| 2014-06-25 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 2014-06-24 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2014-06-23 | 790 | 801 | 774 | 784 | 30,000 | 3,920 |
| 2014-06-20 | 760 | 775 | 760 | 775 | 11,000 | 3,875 |
| 2014-06-19 | 757 | 760 | 736 | 736 | 14,000 | 3,680 |
| 2014-06-18 | 750 | 750 | 736 | 750 | 13,000 | 3,750 |
| 2014-06-17 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2014-06-16 | 736 | 736 | 735 | 735 | 3,000 | 3,675 |
| 2014-06-13 | 725 | 734 | 725 | 734 | 8,000 | 3,670 |
| 2014-06-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2014-06-05 | 722 | 725 | 722 | 725 | 5,000 | 3,625 |
| 2014-06-04 | 732 | 735 | 732 | 735 | 3,000 | 3,675 |
| 2014-06-03 | 730 | 731 | 730 | 731 | 3,000 | 3,655 |
| 2014-06-02 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2014-05-30 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2014-05-28 | 728 | 728 | 728 | 728 | 3,000 | 3,640 |
| 2014-05-27 | 728 | 728 | 727 | 728 | 6,000 | 3,640 |
| 2014-05-13 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 2014-05-12 | 716 | 730 | 716 | 730 | 5,000 | 3,650 |
| 2014-05-09 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2014-05-08 | 711 | 726 | 711 | 726 | 3,000 | 3,630 |
| 2014-05-07 | 728 | 728 | 720 | 720 | 3,000 | 3,600 |
| 2014-05-02 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2014-05-01 | 723 | 723 | 723 | 723 | 2,000 | 3,615 |
| 2014-04-30 | 714 | 714 | 714 | 714 | 3,000 | 3,570 |
| 2014-04-28 | 720 | 720 | 720 | 720 | 9,000 | 3,600 |
| 2014-04-24 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2014-04-17 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2014-04-16 | 712 | 712 | 710 | 710 | 8,000 | 3,550 |
| 2014-04-15 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2014-04-14 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2014-04-11 | 705 | 706 | 702 | 702 | 3,000 | 3,510 |
| 2014-04-10 | 709 | 716 | 708 | 708 | 4,000 | 3,540 |
| 2014-04-09 | 717 | 717 | 711 | 711 | 3,000 | 3,555 |
| 2014-04-08 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2014-04-07 | 712 | 713 | 712 | 713 | 2,000 | 3,565 |
| 2014-04-04 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2014-04-03 | 714 | 718 | 706 | 706 | 6,000 | 3,530 |
| 2014-04-02 | 709 | 712 | 702 | 702 | 7,000 | 3,510 |
| 2014-04-01 | 719 | 719 | 706 | 707 | 4,000 | 3,535 |
| 2014-03-28 | 710 | 711 | 705 | 705 | 4,000 | 3,525 |
| 2014-03-27 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2014-03-25 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 2014-03-24 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2014-03-19 | 714 | 717 | 714 | 717 | 6,000 | 3,585 |
| 2014-03-18 | 709 | 714 | 702 | 714 | 4,000 | 3,570 |
| 2014-03-14 | 711 | 711 | 709 | 709 | 4,000 | 3,545 |
| 2014-03-13 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 2014-03-12 | 727 | 727 | 726 | 727 | 7,000 | 3,635 |
| 2014-03-11 | 729 | 729 | 729 | 729 | 3,000 | 3,645 |
| 2014-03-10 | 713 | 726 | 713 | 726 | 5,000 | 3,630 |
| 2014-03-07 | 721 | 724 | 720 | 720 | 11,000 | 3,600 |
| 2014-03-06 | 722 | 722 | 722 | 722 | 2,000 | 3,610 |
| 2014-03-05 | 727 | 727 | 723 | 723 | 4,000 | 3,615 |
| 2014-03-04 | 716 | 716 | 716 | 716 | 10,000 | 3,580 |
| 2014-03-03 | 721 | 721 | 707 | 707 | 6,000 | 3,535 |
| 2014-02-28 | 715 | 719 | 712 | 719 | 17,000 | 3,595 |
| 2014-02-27 | 715 | 717 | 704 | 709 | 10,000 | 3,545 |
| 2014-02-25 | 706 | 710 | 706 | 710 | 4,000 | 3,550 |
| 2014-02-24 | 716 | 716 | 704 | 704 | 3,000 | 3,520 |
| 2014-02-21 | 718 | 718 | 718 | 718 | 4,000 | 3,590 |
| 2014-02-20 | 714 | 715 | 714 | 714 | 5,000 | 3,570 |
| 2014-02-19 | 709 | 709 | 708 | 709 | 13,000 | 3,545 |
| 2014-02-18 | 705 | 710 | 705 | 709 | 6,000 | 3,545 |
| 2014-02-14 | 706 | 706 | 705 | 705 | 3,000 | 3,525 |
| 2014-02-13 | 711 | 711 | 704 | 704 | 6,000 | 3,520 |
| 2014-02-12 | 696 | 711 | 696 | 711 | 13,000 | 3,555 |
| 2014-02-10 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 2014-02-06 | 662 | 662 | 660 | 660 | 2,000 | 3,300 |
| 2014-02-05 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2014-02-04 | 685 | 685 | 670 | 670 | 18,000 | 3,350 |
| 2014-02-03 | 705 | 705 | 685 | 685 | 8,000 | 3,425 |
| 2014-01-31 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2014-01-30 | 717 | 717 | 717 | 717 | 1,000 | 3,585 |
| 2014-01-29 | 707 | 720 | 707 | 720 | 2,000 | 3,600 |
| 2014-01-28 | 701 | 713 | 701 | 713 | 4,000 | 3,565 |
| 2014-01-27 | 719 | 719 | 694 | 694 | 14,000 | 3,470 |
| 2014-01-24 | 716 | 716 | 716 | 716 | 4,000 | 3,580 |
| 2014-01-23 | 720 | 720 | 718 | 718 | 4,000 | 3,590 |
| 2014-01-22 | 723 | 723 | 716 | 716 | 3,000 | 3,580 |
| 2014-01-21 | 724 | 735 | 724 | 724 | 8,000 | 3,620 |
| 2014-01-20 | 715 | 724 | 715 | 724 | 8,000 | 3,620 |
| 2014-01-16 | 690 | 700 | 690 | 693 | 3,000 | 3,465 |
| 2014-01-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2014-01-10 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 2014-01-09 | 698 | 698 | 690 | 690 | 2,000 | 3,450 |
| 2014-01-08 | 690 | 698 | 690 | 698 | 2,000 | 3,490 |
| 2014-01-06 | 685 | 685 | 685 | 685 | 14,000 | 3,425 |
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
