7509 アイエーグループ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2016-12-27 | 635 | 635 | 629 | 629 | 8,000 | 3,145 |
| 2016-12-26 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2016-12-22 | 634 | 639 | 625 | 639 | 6,000 | 3,195 |
| 2016-12-21 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2016-12-20 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2016-12-19 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2016-12-16 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2016-12-15 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2016-12-14 | 637 | 645 | 637 | 644 | 3,000 | 3,220 |
| 2016-12-13 | 626 | 630 | 626 | 630 | 2,000 | 3,150 |
| 2016-12-12 | 625 | 635 | 625 | 627 | 8,000 | 3,135 |
| 2016-12-09 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2016-12-08 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 2016-12-07 | 624 | 624 | 622 | 622 | 3,000 | 3,110 |
| 2016-12-06 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 2016-12-05 | 621 | 622 | 620 | 620 | 26,000 | 3,100 |
| 2016-12-02 | 616 | 616 | 615 | 616 | 4,000 | 3,080 |
| 2016-12-01 | 619 | 620 | 616 | 616 | 11,000 | 3,080 |
| 2016-11-30 | 619 | 621 | 617 | 617 | 43,000 | 3,085 |
| 2016-11-29 | 620 | 620 | 619 | 619 | 25,000 | 3,095 |
| 2016-11-28 | 624 | 624 | 620 | 620 | 10,000 | 3,100 |
| 2016-11-25 | 624 | 625 | 621 | 624 | 67,000 | 3,120 |
| 2016-11-24 | 626 | 627 | 624 | 624 | 19,000 | 3,120 |
| 2016-11-22 | 628 | 628 | 627 | 627 | 4,000 | 3,135 |
| 2016-11-21 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
| 2016-11-18 | 619 | 619 | 619 | 619 | 8,000 | 3,095 |
| 2016-11-17 | 628 | 628 | 622 | 622 | 5,000 | 3,110 |
| 2016-11-16 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2016-11-09 | 626 | 626 | 617 | 617 | 6,000 | 3,085 |
| 2016-11-07 | 630 | 633 | 630 | 633 | 10,000 | 3,165 |
| 2016-11-04 | 625 | 629 | 623 | 628 | 12,000 | 3,140 |
| 2016-11-02 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2016-11-01 | 628 | 628 | 625 | 625 | 2,000 | 3,125 |
| 2016-10-31 | 621 | 628 | 621 | 628 | 3,000 | 3,140 |
| 2016-10-28 | 623 | 624 | 622 | 622 | 6,000 | 3,110 |
| 2016-10-27 | 626 | 626 | 623 | 623 | 2,000 | 3,115 |
| 2016-10-25 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2016-10-24 | 625 | 626 | 625 | 626 | 2,000 | 3,130 |
| 2016-10-20 | 621 | 628 | 621 | 628 | 4,000 | 3,140 |
| 2016-10-19 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2016-10-18 | 623 | 625 | 623 | 623 | 4,000 | 3,115 |
| 2016-10-17 | 626 | 626 | 626 | 626 | 4,000 | 3,130 |
| 2016-10-14 | 629 | 629 | 622 | 622 | 2,000 | 3,110 |
| 2016-10-12 | 625 | 625 | 622 | 622 | 21,000 | 3,110 |
| 2016-10-03 | 649 | 649 | 639 | 639 | 3,000 | 3,195 |
| 2016-09-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2016-09-29 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2016-09-28 | 621 | 626 | 621 | 626 | 2,000 | 3,130 |
| 2016-09-26 | 628 | 629 | 628 | 629 | 2,000 | 3,145 |
| 2016-09-21 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2016-09-20 | 627 | 634 | 627 | 634 | 2,000 | 3,170 |
| 2016-09-16 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2016-09-15 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2016-09-14 | 631 | 633 | 631 | 633 | 2,000 | 3,165 |
| 2016-09-13 | 631 | 639 | 631 | 639 | 2,000 | 3,195 |
| 2016-09-09 | 639 | 639 | 633 | 634 | 5,000 | 3,170 |
| 2016-09-08 | 640 | 641 | 640 | 640 | 16,000 | 3,200 |
| 2016-09-07 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2016-09-06 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2016-09-02 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2016-09-01 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2016-08-31 | 652 | 656 | 650 | 651 | 27,000 | 3,255 |
| 2016-08-29 | 665 | 665 | 652 | 652 | 3,000 | 3,260 |
| 2016-08-26 | 652 | 652 | 645 | 645 | 3,000 | 3,225 |
| 2016-08-24 | 650 | 659 | 650 | 652 | 4,000 | 3,260 |
| 2016-08-23 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2016-08-22 | 659 | 676 | 659 | 676 | 3,000 | 3,380 |
| 2016-08-10 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2016-08-03 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2016-08-02 | 670 | 671 | 670 | 670 | 6,000 | 3,350 |
| 2016-08-01 | 690 | 690 | 667 | 667 | 8,000 | 3,335 |
| 2016-07-29 | 684 | 690 | 684 | 690 | 6,000 | 3,450 |
| 2016-07-19 | 694 | 694 | 694 | 694 | 3,000 | 3,470 |
| 2016-07-15 | 684 | 695 | 684 | 694 | 13,000 | 3,470 |
| 2016-07-14 | 684 | 684 | 684 | 684 | 4,000 | 3,420 |
| 2016-07-13 | 684 | 684 | 674 | 674 | 4,000 | 3,370 |
| 2016-07-12 | 684 | 684 | 684 | 684 | 4,000 | 3,420 |
| 2016-07-07 | 671 | 674 | 671 | 674 | 5,000 | 3,370 |
| 2016-07-06 | 680 | 680 | 670 | 670 | 6,000 | 3,350 |
| 2016-07-01 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2016-06-30 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2016-06-24 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2016-06-21 | 685 | 685 | 685 | 685 | 17,000 | 3,425 |
| 2016-06-20 | 677 | 677 | 677 | 677 | 3,000 | 3,385 |
| 2016-06-17 | 660 | 680 | 660 | 677 | 10,000 | 3,385 |
| 2016-06-16 | 649 | 654 | 649 | 654 | 3,000 | 3,270 |
| 2016-06-14 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 2016-06-13 | 699 | 699 | 675 | 689 | 14,000 | 3,445 |
| 2016-06-10 | 692 | 701 | 692 | 700 | 7,000 | 3,500 |
| 2016-06-09 | 701 | 701 | 691 | 691 | 5,000 | 3,455 |
| 2016-06-08 | 703 | 705 | 700 | 700 | 6,000 | 3,500 |
| 2016-06-06 | 700 | 704 | 700 | 700 | 7,000 | 3,500 |
| 2016-06-03 | 693 | 700 | 693 | 699 | 5,000 | 3,495 |
| 2016-06-02 | 704 | 704 | 691 | 691 | 6,000 | 3,455 |
| 2016-06-01 | 704 | 705 | 704 | 704 | 4,000 | 3,520 |
| 2016-05-31 | 705 | 708 | 696 | 696 | 11,000 | 3,480 |
| 2016-05-30 | 707 | 710 | 700 | 704 | 10,000 | 3,520 |
| 2016-05-27 | 692 | 702 | 692 | 698 | 9,000 | 3,490 |
| 2016-05-18 | 709 | 709 | 691 | 691 | 9,000 | 3,455 |
| 2016-05-16 | 693 | 700 | 693 | 700 | 8,000 | 3,500 |
| 2016-05-12 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2016-05-11 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2016-05-10 | 667 | 667 | 665 | 665 | 7,000 | 3,325 |
| 2016-05-09 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2016-05-06 | 670 | 673 | 670 | 673 | 6,000 | 3,365 |
| 2016-05-02 | 703 | 703 | 678 | 684 | 4,000 | 3,420 |
| 2016-04-28 | 700 | 700 | 685 | 695 | 3,000 | 3,475 |
| 2016-04-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-04-25 | 706 | 708 | 703 | 703 | 5,000 | 3,515 |
| 2016-04-18 | 734 | 734 | 734 | 734 | 4,000 | 3,670 |
| 2016-04-14 | 733 | 735 | 733 | 735 | 3,000 | 3,675 |
| 2016-04-07 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 2016-04-01 | 737 | 737 | 737 | 737 | 2,000 | 3,685 |
| 2016-03-31 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 2016-03-24 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2016-03-22 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2016-03-18 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 2016-03-17 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2016-03-01 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2016-02-26 | 699 | 706 | 699 | 706 | 2,000 | 3,530 |
| 2016-02-15 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 2016-02-12 | 699 | 699 | 699 | 699 | 6,000 | 3,495 |
| 2016-02-05 | 750 | 750 | 738 | 738 | 3,000 | 3,690 |
| 2016-02-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2016-02-03 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2016-02-02 | 790 | 790 | 779 | 780 | 5,000 | 3,900 |
| 2016-02-01 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2016-01-27 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2016-01-25 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2016-01-21 | 748 | 750 | 748 | 750 | 3,000 | 3,750 |
| 2016-01-05 | 805 | 805 | 805 | 805 | 4,000 | 4,025 |
| 2016-01-04 | 805 | 805 | 805 | 805 | 5,000 | 4,025 |
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
