7509 アイエーグループ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,335 | 3,335 | 3,330 | 3,330 | 200 | 3,330 |
| 2018-12-27 | 3,200 | 3,210 | 3,200 | 3,210 | 700 | 3,210 |
| 2018-12-26 | 3,150 | 3,155 | 3,085 | 3,085 | 1,300 | 3,085 |
| 2018-12-25 | - | - | - | 3,265 | - | 3,265 |
| 2018-12-21 | 3,265 | 3,265 | 3,265 | 3,265 | 400 | 3,265 |
| 2018-12-20 | - | - | - | 3,405 | - | 3,405 |
| 2018-12-19 | - | - | - | 3,405 | - | 3,405 |
| 2018-12-18 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2018-12-17 | - | - | - | 3,460 | - | 3,460 |
| 2018-12-14 | 3,455 | 3,460 | 3,455 | 3,460 | 300 | 3,460 |
| 2018-12-13 | - | - | - | 3,525 | - | 3,525 |
| 2018-12-12 | - | - | - | 3,525 | - | 3,525 |
| 2018-12-11 | 3,540 | 3,580 | 3,525 | 3,525 | 500 | 3,525 |
| 2018-12-10 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
| 2018-12-07 | - | - | - | 3,750 | - | 3,750 |
| 2018-12-06 | - | - | - | 3,750 | - | 3,750 |
| 2018-12-05 | - | - | - | 3,750 | - | 3,750 |
| 2018-12-04 | - | - | - | 3,750 | - | 3,750 |
| 2018-12-03 | 3,750 | 3,750 | 3,750 | 3,750 | 400 | 3,750 |
| 2018-11-30 | 3,730 | 3,755 | 3,730 | 3,750 | 300 | 3,750 |
| 2018-11-29 | - | - | - | 3,685 | - | 3,685 |
| 2018-11-28 | - | - | - | 3,685 | - | 3,685 |
| 2018-11-27 | - | - | - | 3,685 | - | 3,685 |
| 2018-11-26 | - | - | - | 3,685 | - | 3,685 |
| 2018-11-22 | 3,680 | 3,685 | 3,680 | 3,685 | 400 | 3,685 |
| 2018-11-21 | - | - | - | 3,660 | - | 3,660 |
| 2018-11-20 | - | - | - | 3,660 | - | 3,660 |
| 2018-11-19 | - | - | - | 3,660 | - | 3,660 |
| 2018-11-16 | 3,660 | 3,660 | 3,660 | 3,660 | 300 | 3,660 |
| 2018-11-15 | - | - | - | 3,655 | - | 3,655 |
| 2018-11-14 | 3,655 | 3,655 | 3,655 | 3,655 | 200 | 3,655 |
| 2018-11-13 | - | - | - | 3,715 | - | 3,715 |
| 2018-11-12 | 3,720 | 3,720 | 3,715 | 3,715 | 200 | 3,715 |
| 2018-11-09 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-08 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-07 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-06 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-05 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-02 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-01 | 3,795 | 3,795 | 3,795 | 3,795 | 300 | 3,795 |
| 2018-10-31 | 3,670 | 3,710 | 3,670 | 3,710 | 400 | 3,710 |
| 2018-10-30 | - | - | - | 3,560 | - | 3,560 |
| 2018-10-29 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2018-10-26 | 3,630 | 3,630 | 3,610 | 3,610 | 800 | 3,610 |
| 2018-10-25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2018-10-24 | 3,705 | 3,710 | 3,705 | 3,705 | 300 | 3,705 |
| 2018-10-23 | 3,780 | 3,780 | 3,710 | 3,710 | 500 | 3,710 |
| 2018-10-22 | 3,780 | 3,780 | 3,780 | 3,780 | 400 | 3,780 |
| 2018-10-19 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 3,780 |
| 2018-10-18 | 3,780 | 3,780 | 3,780 | 3,780 | 400 | 3,780 |
| 2018-10-17 | 3,780 | 3,780 | 3,780 | 3,780 | 500 | 3,780 |
| 2018-10-16 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2018-10-15 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2018-10-12 | 3,790 | 3,790 | 3,790 | 3,790 | 500 | 3,790 |
| 2018-10-11 | 3,860 | 3,860 | 3,700 | 3,790 | 800 | 3,790 |
| 2018-10-10 | 3,750 | 3,860 | 3,750 | 3,860 | 800 | 3,860 |
| 2018-10-09 | - | - | - | 3,855 | - | 3,855 |
| 2018-10-05 | - | - | - | 3,855 | - | 3,855 |
| 2018-10-04 | 3,855 | 3,855 | 3,855 | 3,855 | 300 | 3,855 |
| 2018-10-03 | 3,860 | 3,860 | 3,860 | 3,860 | 500 | 3,860 |
| 2018-10-02 | 3,860 | 3,880 | 3,860 | 3,860 | 400 | 3,860 |
| 2018-10-01 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 3,830 |
| 2018-09-28 | 3,800 | 3,830 | 3,750 | 3,830 | 1,000 | 3,830 |
| 2018-09-27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2018-09-26 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | 3,795 |
| 2018-09-25 | - | - | - | 3,790 | - | 3,790 |
| 2018-09-21 | - | - | - | 3,790 | - | 3,790 |
| 2018-09-20 | - | - | - | 3,790 | - | 3,790 |
| 2018-09-19 | - | - | - | 3,790 | - | 3,790 |
| 2018-09-18 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2018-09-14 | 3,765 | 3,790 | 3,765 | 3,790 | 500 | 3,790 |
| 2018-09-13 | - | - | - | 3,775 | - | 3,775 |
| 2018-09-12 | - | - | - | 3,775 | - | 3,775 |
| 2018-09-11 | 3,775 | 3,775 | 3,775 | 3,775 | 300 | 3,775 |
| 2018-09-10 | 3,775 | 3,775 | 3,775 | 3,775 | 1,200 | 3,775 |
| 2018-09-07 | 3,770 | 3,770 | 3,770 | 3,770 | 1,100 | 3,770 |
| 2018-09-06 | - | - | - | 3,795 | - | 3,795 |
| 2018-09-05 | - | - | - | 3,795 | - | 3,795 |
| 2018-09-04 | 3,795 | 3,795 | 3,795 | 3,795 | 300 | 3,795 |
| 2018-09-03 | 3,795 | 3,795 | 3,795 | 3,795 | 400 | 3,795 |
| 2018-08-31 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 3,750 |
| 2018-08-30 | - | - | - | 3,750 | - | 3,750 |
| 2018-08-29 | 3,685 | 3,750 | 3,685 | 3,750 | 1,200 | 3,750 |
| 2018-08-28 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-27 | 3,790 | 3,790 | 3,790 | 3,790 | 300 | 3,790 |
| 2018-08-24 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2018-08-23 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-22 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 2018-08-21 | 3,610 | 3,720 | 3,610 | 3,720 | 1,000 | 3,720 |
| 2018-08-20 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-17 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-16 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-15 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-14 | - | - | - | 3,720 | - | 3,720 |
| 2018-08-13 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 2018-08-10 | 3,730 | 3,730 | 3,730 | 3,730 | 400 | 3,730 |
| 2018-08-09 | 3,730 | 3,730 | 3,730 | 3,730 | 400 | 3,730 |
| 2018-08-08 | 3,730 | 3,730 | 3,730 | 3,730 | 500 | 3,730 |
| 2018-08-07 | 3,730 | 3,730 | 3,725 | 3,730 | 400 | 3,730 |
| 2018-08-06 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2018-08-03 | - | - | - | 3,765 | - | 3,765 |
| 2018-08-02 | 3,765 | 3,765 | 3,765 | 3,765 | 600 | 3,765 |
| 2018-08-01 | 3,790 | 3,790 | 3,765 | 3,765 | 1,000 | 3,765 |
| 2018-07-31 | 3,850 | 3,850 | 3,765 | 3,790 | 700 | 3,790 |
| 2018-07-30 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2018-07-27 | 3,835 | 3,835 | 3,835 | 3,835 | 200 | 3,835 |
| 2018-07-26 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-25 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-24 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-23 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-20 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-19 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-18 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-17 | - | - | - | 3,860 | - | 3,860 |
| 2018-07-13 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2018-07-12 | 3,800 | 3,800 | 3,800 | 3,800 | 800 | 3,800 |
| 2018-07-11 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 3,800 |
| 2018-07-10 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 3,800 |
| 2018-07-09 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 3,800 |
| 2018-07-06 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-05 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-04 | 3,825 | 3,825 | 3,825 | 3,825 | 300 | 3,825 |
| 2018-07-03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-07-02 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 3,895 |
| 2018-06-29 | 3,830 | 3,830 | 3,755 | 3,830 | 900 | 3,830 |
| 2018-06-28 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-27 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-26 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-25 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-22 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-21 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-20 | - | - | - | 3,880 | - | 3,880 |
| 2018-06-19 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2018-06-18 | 3,850 | 3,880 | 3,850 | 3,880 | 400 | 3,880 |
| 2018-06-15 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2018-06-14 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2018-06-13 | - | - | - | 3,885 | - | 3,885 |
| 2018-06-12 | 3,820 | 3,885 | 3,820 | 3,885 | 400 | 3,885 |
| 2018-06-11 | - | - | - | 3,815 | - | 3,815 |
| 2018-06-08 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2018-06-07 | - | - | - | 3,815 | - | 3,815 |
| 2018-06-06 | 3,820 | 3,820 | 3,815 | 3,815 | 300 | 3,815 |
| 2018-06-05 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 3,825 |
| 2018-06-04 | 3,920 | 3,920 | 3,850 | 3,850 | 200 | 3,850 |
| 2018-06-01 | 3,960 | 3,960 | 3,960 | 3,960 | 400 | 3,960 |
| 2018-05-31 | 3,830 | 3,860 | 3,830 | 3,860 | 200 | 3,860 |
| 2018-05-30 | 3,795 | 3,800 | 3,795 | 3,800 | 500 | 3,800 |
| 2018-05-29 | 3,805 | 3,805 | 3,790 | 3,790 | 400 | 3,790 |
| 2018-05-28 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2018-05-25 | - | - | - | 3,815 | - | 3,815 |
| 2018-05-24 | 3,810 | 3,815 | 3,810 | 3,815 | 400 | 3,815 |
| 2018-05-23 | 3,880 | 3,880 | 3,875 | 3,880 | 300 | 3,880 |
| 2018-05-22 | 3,850 | 3,880 | 3,795 | 3,880 | 1,500 | 3,880 |
| 2018-05-21 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2018-05-18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2018-05-17 | 3,800 | 3,885 | 3,800 | 3,885 | 1,200 | 3,885 |
| 2018-05-16 | 3,820 | 3,855 | 3,820 | 3,855 | 200 | 3,855 |
| 2018-05-15 | - | - | - | 3,850 | - | 3,850 |
| 2018-05-14 | 3,885 | 3,885 | 3,850 | 3,850 | 200 | 3,850 |
| 2018-05-11 | 3,800 | 3,800 | 3,795 | 3,795 | 900 | 3,795 |
| 2018-05-10 | 3,705 | 3,750 | 3,705 | 3,750 | 300 | 3,750 |
| 2018-05-09 | 3,680 | 3,720 | 3,680 | 3,715 | 800 | 3,715 |
| 2018-05-08 | - | - | - | 3,790 | - | 3,790 |
| 2018-05-07 | 3,715 | 3,790 | 3,715 | 3,790 | 700 | 3,790 |
| 2018-05-02 | 3,775 | 3,775 | 3,775 | 3,775 | 200 | 3,775 |
| 2018-05-01 | 3,710 | 3,720 | 3,675 | 3,675 | 1,100 | 3,675 |
| 2018-04-27 | 3,715 | 3,715 | 3,715 | 3,715 | 300 | 3,715 |
| 2018-04-26 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2018-04-25 | 3,715 | 3,715 | 3,715 | 3,715 | 600 | 3,715 |
| 2018-04-24 | 3,710 | 3,715 | 3,710 | 3,715 | 200 | 3,715 |
| 2018-04-23 | - | - | - | 3,705 | - | 3,705 |
| 2018-04-20 | 3,715 | 3,715 | 3,650 | 3,705 | 600 | 3,705 |
| 2018-04-19 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2018-04-18 | 3,685 | 3,690 | 3,660 | 3,660 | 700 | 3,660 |
| 2018-04-17 | 3,650 | 3,690 | 3,645 | 3,690 | 800 | 3,690 |
| 2018-04-16 | 3,650 | 3,650 | 3,650 | 3,650 | 700 | 3,650 |
| 2018-04-13 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 2018-04-12 | 3,650 | 3,650 | 3,650 | 3,650 | 32,600 | 3,650 |
| 2018-04-09 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2018-04-06 | 3,625 | 3,650 | 3,625 | 3,650 | 1,700 | 3,650 |
| 2018-04-05 | 3,645 | 3,700 | 3,645 | 3,700 | 300 | 3,700 |
| 2018-04-03 | 3,645 | 3,645 | 3,620 | 3,620 | 200 | 3,620 |
| 2018-03-30 | 3,685 | 3,685 | 3,660 | 3,660 | 1,000 | 3,660 |
| 2018-03-29 | 3,640 | 3,710 | 3,640 | 3,710 | 400 | 3,710 |
| 2018-03-28 | 3,545 | 3,575 | 3,545 | 3,575 | 200 | 3,575 |
| 2018-03-27 | 3,615 | 3,655 | 3,615 | 3,655 | 300 | 3,655 |
| 2018-03-26 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2018-03-23 | 3,605 | 3,605 | 3,550 | 3,550 | 700 | 3,550 |
| 2018-03-22 | 3,670 | 3,670 | 3,625 | 3,625 | 400 | 3,625 |
| 2018-03-20 | 3,700 | 3,700 | 3,680 | 3,680 | 1,500 | 3,680 |
| 2018-03-19 | 3,710 | 3,710 | 3,700 | 3,700 | 1,800 | 3,700 |
| 2018-03-16 | 3,845 | 3,845 | 3,705 | 3,705 | 1,600 | 3,705 |
| 2018-03-15 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2018-03-14 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2018-03-13 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2018-03-07 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2018-03-06 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2018-03-05 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2018-03-02 | 3,695 | 3,720 | 3,695 | 3,720 | 200 | 3,720 |
| 2018-03-01 | 3,790 | 3,790 | 3,750 | 3,760 | 1,100 | 3,760 |
| 2018-02-28 | 3,750 | 3,750 | 3,745 | 3,745 | 600 | 3,745 |
| 2018-02-27 | 3,730 | 3,790 | 3,730 | 3,790 | 200 | 3,790 |
| 2018-02-26 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2018-02-21 | 3,735 | 3,795 | 3,735 | 3,795 | 200 | 3,795 |
| 2018-02-20 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 3,700 |
| 2018-02-19 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,730 |
| 2018-02-16 | 3,745 | 3,745 | 3,745 | 3,745 | 300 | 3,745 |
| 2018-02-15 | 3,745 | 3,745 | 3,745 | 3,745 | 400 | 3,745 |
| 2018-02-14 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 3,745 |
| 2018-02-13 | 3,675 | 3,685 | 3,675 | 3,685 | 200 | 3,685 |
| 2018-02-09 | 3,665 | 3,675 | 3,665 | 3,675 | 400 | 3,675 |
| 2018-02-08 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2018-02-07 | 3,775 | 3,830 | 3,775 | 3,775 | 900 | 3,775 |
| 2018-02-06 | 3,700 | 3,750 | 3,700 | 3,750 | 1,500 | 3,750 |
| 2018-02-05 | 3,900 | 3,900 | 3,830 | 3,830 | 900 | 3,830 |
| 2018-02-02 | 3,900 | 3,920 | 3,870 | 3,900 | 1,500 | 3,900 |
| 2018-02-01 | 3,890 | 3,890 | 3,870 | 3,870 | 700 | 3,870 |
| 2018-01-31 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2018-01-29 | 3,820 | 3,860 | 3,820 | 3,860 | 300 | 3,860 |
| 2018-01-26 | 3,855 | 3,855 | 3,850 | 3,850 | 900 | 3,850 |
| 2018-01-25 | 3,845 | 3,850 | 3,845 | 3,850 | 800 | 3,850 |
| 2018-01-23 | 3,800 | 3,800 | 3,750 | 3,760 | 1,900 | 3,760 |
| 2018-01-22 | 3,820 | 3,820 | 3,820 | 3,820 | 700 | 3,820 |
| 2018-01-19 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2018-01-18 | 3,810 | 3,810 | 3,810 | 3,810 | 500 | 3,810 |
| 2018-01-17 | 3,790 | 3,805 | 3,790 | 3,805 | 600 | 3,805 |
| 2018-01-16 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2018-01-15 | 3,770 | 3,770 | 3,770 | 3,770 | 600 | 3,770 |
| 2018-01-11 | 3,760 | 3,770 | 3,760 | 3,770 | 600 | 3,770 |
| 2018-01-10 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2018-01-09 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2018-01-04 | 3,750 | 3,750 | 3,710 | 3,710 | 1,500 | 3,710 |
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
