7509 アイエーグループ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,720 | 3,750 | 3,715 | 3,750 | 600 | 3,750 |
| 2017-12-28 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2017-12-26 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 2017-12-25 | 3,700 | 3,700 | 3,685 | 3,690 | 400 | 3,690 |
| 2017-12-22 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2017-12-20 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2017-12-19 | 3,680 | 3,710 | 3,675 | 3,675 | 1,300 | 3,675 |
| 2017-12-18 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 3,750 |
| 2017-12-14 | 3,730 | 3,750 | 3,705 | 3,705 | 700 | 3,705 |
| 2017-12-12 | 3,680 | 3,680 | 3,680 | 3,680 | 300 | 3,680 |
| 2017-12-08 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2017-12-05 | 3,705 | 3,705 | 3,705 | 3,705 | 200 | 3,705 |
| 2017-12-04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2017-12-01 | 3,790 | 3,790 | 3,785 | 3,785 | 600 | 3,785 |
| 2017-11-30 | 3,740 | 3,750 | 3,740 | 3,750 | 400 | 3,750 |
| 2017-11-29 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 3,745 |
| 2017-11-22 | 3,690 | 3,745 | 3,690 | 3,745 | 500 | 3,745 |
| 2017-11-21 | 3,640 | 3,645 | 3,640 | 3,645 | 1,300 | 3,645 |
| 2017-11-20 | 3,715 | 3,715 | 3,710 | 3,710 | 200 | 3,710 |
| 2017-11-17 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2017-11-16 | 3,760 | 3,770 | 3,760 | 3,760 | 300 | 3,760 |
| 2017-11-15 | 3,815 | 3,825 | 3,800 | 3,800 | 800 | 3,800 |
| 2017-11-13 | 3,905 | 3,905 | 3,885 | 3,885 | 300 | 3,885 |
| 2017-11-10 | 3,925 | 3,925 | 3,845 | 3,845 | 1,600 | 3,845 |
| 2017-11-09 | 3,935 | 3,935 | 3,900 | 3,900 | 2,200 | 3,900 |
| 2017-11-08 | 3,825 | 3,825 | 3,825 | 3,825 | 400 | 3,825 |
| 2017-11-07 | 3,940 | 3,940 | 3,825 | 3,895 | 2,900 | 3,895 |
| 2017-11-06 | 3,845 | 3,850 | 3,800 | 3,800 | 600 | 3,800 |
| 2017-11-02 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2017-11-01 | 3,820 | 3,820 | 3,790 | 3,800 | 600 | 3,800 |
| 2017-10-31 | 3,760 | 3,810 | 3,760 | 3,810 | 900 | 3,810 |
| 2017-10-27 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2017-10-26 | 3,805 | 3,805 | 3,720 | 3,730 | 1,200 | 3,730 |
| 2017-10-25 | 3,885 | 4,155 | 3,860 | 3,860 | 4,800 | 3,860 |
| 2017-10-24 | 3,735 | 3,880 | 3,735 | 3,880 | 5,000 | 3,880 |
| 2017-10-18 | 3,690 | 3,735 | 3,690 | 3,735 | 300 | 3,735 |
| 2017-10-17 | 3,660 | 3,730 | 3,660 | 3,730 | 600 | 3,730 |
| 2017-10-16 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2017-10-13 | 3,650 | 3,700 | 3,650 | 3,660 | 800 | 3,660 |
| 2017-10-12 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
| 2017-10-11 | 3,525 | 3,525 | 3,525 | 3,525 | 200 | 3,525 |
| 2017-10-10 | 3,580 | 3,580 | 3,520 | 3,520 | 300 | 3,520 |
| 2017-10-06 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2017-10-03 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 2017-10-02 | 3,620 | 3,620 | 3,615 | 3,620 | 2,000 | 3,620 |
| 2017-09-29 | 3,520 | 3,595 | 3,520 | 3,595 | 600 | 3,595 |
| 2017-09-28 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2017-09-27 | 3,380 | 3,620 | 3,380 | 3,615 | 1,200 | 3,615 |
| 2017-09-26 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2017-09-25 | 700 | 711 | 700 | 711 | 5,000 | 3,555 |
| 2017-09-22 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 2017-09-21 | 706 | 717 | 700 | 700 | 10,000 | 3,500 |
| 2017-09-20 | 701 | 706 | 701 | 706 | 4,000 | 3,530 |
| 2017-09-19 | 701 | 705 | 701 | 705 | 3,000 | 3,525 |
| 2017-09-15 | 700 | 703 | 700 | 703 | 3,000 | 3,515 |
| 2017-09-14 | 691 | 692 | 691 | 692 | 2,000 | 3,460 |
| 2017-09-11 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2017-09-08 | 687 | 689 | 685 | 685 | 9,000 | 3,425 |
| 2017-09-06 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2017-09-05 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2017-09-01 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 2017-08-31 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 2017-08-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2017-08-28 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2017-08-25 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2017-08-22 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2017-08-17 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2017-08-15 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2017-08-14 | 680 | 687 | 680 | 680 | 7,000 | 3,400 |
| 2017-08-10 | 687 | 687 | 687 | 687 | 3,000 | 3,435 |
| 2017-08-09 | 686 | 687 | 686 | 687 | 2,000 | 3,435 |
| 2017-08-08 | 688 | 689 | 688 | 689 | 2,000 | 3,445 |
| 2017-08-07 | 686 | 689 | 686 | 689 | 17,000 | 3,445 |
| 2017-08-02 | 679 | 679 | 677 | 677 | 3,000 | 3,385 |
| 2017-08-01 | 682 | 682 | 682 | 682 | 5,000 | 3,410 |
| 2017-07-31 | 670 | 672 | 670 | 672 | 3,000 | 3,360 |
| 2017-07-28 | 689 | 689 | 670 | 670 | 7,000 | 3,350 |
| 2017-07-26 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 2017-07-24 | 681 | 681 | 680 | 680 | 2,000 | 3,400 |
| 2017-07-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2017-07-13 | 683 | 683 | 679 | 680 | 9,000 | 3,400 |
| 2017-07-12 | 675 | 676 | 675 | 675 | 5,000 | 3,375 |
| 2017-07-10 | 672 | 672 | 670 | 670 | 3,000 | 3,350 |
| 2017-07-06 | 670 | 675 | 667 | 670 | 12,000 | 3,350 |
| 2017-07-05 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 2017-07-03 | 664 | 667 | 664 | 667 | 3,000 | 3,335 |
| 2017-06-29 | 657 | 657 | 657 | 657 | 2,000 | 3,285 |
| 2017-06-28 | 660 | 660 | 657 | 657 | 2,000 | 3,285 |
| 2017-06-27 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2017-06-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-06-23 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2017-06-22 | 664 | 664 | 658 | 658 | 6,000 | 3,290 |
| 2017-06-21 | 667 | 669 | 667 | 669 | 8,000 | 3,345 |
| 2017-06-20 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2017-06-19 | 668 | 669 | 668 | 669 | 2,000 | 3,345 |
| 2017-06-16 | 677 | 678 | 664 | 667 | 13,000 | 3,335 |
| 2017-06-15 | 678 | 678 | 677 | 677 | 8,000 | 3,385 |
| 2017-06-14 | 689 | 689 | 677 | 677 | 13,000 | 3,385 |
| 2017-06-13 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 2017-06-12 | 696 | 696 | 677 | 683 | 13,000 | 3,415 |
| 2017-06-09 | 696 | 696 | 696 | 696 | 7,000 | 3,480 |
| 2017-06-08 | 696 | 696 | 696 | 696 | 7,000 | 3,480 |
| 2017-06-07 | 696 | 696 | 696 | 696 | 7,000 | 3,480 |
| 2017-06-06 | 700 | 700 | 696 | 696 | 8,000 | 3,480 |
| 2017-06-05 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 2017-06-02 | 703 | 703 | 698 | 698 | 8,000 | 3,490 |
| 2017-06-01 | 703 | 703 | 703 | 703 | 2,000 | 3,515 |
| 2017-05-31 | 700 | 704 | 694 | 704 | 13,000 | 3,520 |
| 2017-05-30 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 2017-05-29 | 686 | 694 | 686 | 694 | 5,000 | 3,470 |
| 2017-05-26 | 683 | 683 | 683 | 683 | 3,000 | 3,415 |
| 2017-05-25 | 683 | 683 | 682 | 682 | 6,000 | 3,410 |
| 2017-05-24 | 682 | 687 | 682 | 682 | 7,000 | 3,410 |
| 2017-05-23 | 676 | 683 | 676 | 682 | 3,000 | 3,410 |
| 2017-05-22 | 675 | 675 | 675 | 675 | 9,000 | 3,375 |
| 2017-05-19 | 667 | 676 | 667 | 675 | 11,000 | 3,375 |
| 2017-05-18 | 670 | 670 | 665 | 665 | 10,000 | 3,325 |
| 2017-05-17 | 671 | 675 | 667 | 670 | 16,000 | 3,350 |
| 2017-05-16 | 664 | 670 | 664 | 670 | 9,000 | 3,350 |
| 2017-05-15 | 656 | 676 | 656 | 662 | 16,000 | 3,310 |
| 2017-05-12 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-05-11 | 654 | 654 | 650 | 650 | 3,000 | 3,250 |
| 2017-05-08 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2017-05-01 | 651 | 651 | 651 | 651 | 5,000 | 3,255 |
| 2017-04-28 | 653 | 653 | 650 | 650 | 2,000 | 3,250 |
| 2017-04-27 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 2017-04-26 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2017-04-19 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2017-04-14 | 641 | 641 | 641 | 641 | 4,000 | 3,205 |
| 2017-04-12 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 2017-04-10 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2017-04-07 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2017-04-05 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2017-04-04 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2017-04-03 | 666 | 666 | 656 | 656 | 4,000 | 3,280 |
| 2017-03-31 | 656 | 660 | 656 | 660 | 6,000 | 3,300 |
| 2017-03-29 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2017-03-22 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2017-03-17 | 666 | 666 | 660 | 660 | 2,000 | 3,300 |
| 2017-03-15 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-03-14 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2017-03-13 | 658 | 658 | 658 | 658 | 2,000 | 3,290 |
| 2017-03-10 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2017-03-08 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2017-03-02 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2017-03-01 | 663 | 665 | 663 | 665 | 3,000 | 3,325 |
| 2017-02-28 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2017-02-27 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2017-02-22 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2017-02-21 | 654 | 654 | 654 | 654 | 13,000 | 3,270 |
| 2017-02-15 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 2017-02-14 | 654 | 654 | 654 | 654 | 5,000 | 3,270 |
| 2017-02-13 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2017-02-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-02-06 | 654 | 654 | 647 | 648 | 3,000 | 3,240 |
| 2017-02-01 | 649 | 654 | 645 | 654 | 5,000 | 3,270 |
| 2017-01-31 | 652 | 652 | 650 | 650 | 5,000 | 3,250 |
| 2017-01-30 | 650 | 659 | 650 | 659 | 3,000 | 3,295 |
| 2017-01-26 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2017-01-24 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2017-01-23 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2017-01-17 | 641 | 642 | 640 | 640 | 6,000 | 3,200 |
| 2017-01-16 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2017-01-10 | 641 | 673 | 641 | 663 | 9,000 | 3,315 |
| 2017-01-06 | 633 | 639 | 633 | 639 | 3,000 | 3,195 |
| 2017-01-04 | 633 | 636 | 631 | 636 | 12,000 | 3,180 |
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
