7509 アイエーグループ(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,900 | 3,950 | 3,900 | 3,945 | 300 | 3,945 |
| 2019-12-27 | 3,860 | 3,900 | 3,860 | 3,900 | 300 | 3,900 |
| 2019-12-26 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2019-12-25 | 3,840 | 3,900 | 3,840 | 3,900 | 400 | 3,900 |
| 2019-12-24 | 3,890 | 3,890 | 3,890 | 3,890 | 200 | 3,890 |
| 2019-12-23 | 3,860 | 3,885 | 3,860 | 3,885 | 200 | 3,885 |
| 2019-12-20 | 3,880 | 3,895 | 3,840 | 3,890 | 1,700 | 3,890 |
| 2019-12-19 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2019-12-18 | 3,870 | 3,870 | 3,850 | 3,855 | 400 | 3,855 |
| 2019-12-17 | 3,855 | 3,875 | 3,855 | 3,875 | 300 | 3,875 |
| 2019-12-16 | 3,875 | 3,875 | 3,840 | 3,850 | 500 | 3,850 |
| 2019-12-13 | - | - | - | 3,875 | - | 3,875 |
| 2019-12-12 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2019-12-11 | - | - | - | 3,805 | - | 3,805 |
| 2019-12-10 | - | - | - | 3,805 | - | 3,805 |
| 2019-12-09 | 3,835 | 3,840 | 3,805 | 3,805 | 800 | 3,805 |
| 2019-12-06 | 3,810 | 3,840 | 3,810 | 3,840 | 1,000 | 3,840 |
| 2019-12-05 | - | - | - | 3,800 | - | 3,800 |
| 2019-12-04 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2019-12-03 | - | - | - | 3,850 | - | 3,850 |
| 2019-12-02 | 3,805 | 3,875 | 3,805 | 3,850 | 1,700 | 3,850 |
| 2019-11-29 | 3,820 | 3,880 | 3,820 | 3,875 | 2,400 | 3,875 |
| 2019-11-28 | 3,880 | 3,880 | 3,810 | 3,880 | 1,400 | 3,880 |
| 2019-11-27 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2019-11-26 | 3,855 | 3,870 | 3,855 | 3,870 | 400 | 3,870 |
| 2019-11-25 | 3,940 | 3,940 | 3,870 | 3,925 | 400 | 3,925 |
| 2019-11-22 | 3,940 | 3,940 | 3,940 | 3,940 | 400 | 3,940 |
| 2019-11-21 | 3,915 | 3,925 | 3,915 | 3,915 | 400 | 3,915 |
| 2019-11-20 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2019-11-19 | 3,980 | 4,050 | 3,955 | 3,970 | 1,000 | 3,970 |
| 2019-11-18 | 3,910 | 3,930 | 3,905 | 3,930 | 900 | 3,930 |
| 2019-11-15 | 3,835 | 3,920 | 3,835 | 3,920 | 400 | 3,920 |
| 2019-11-14 | - | - | - | 3,820 | - | 3,820 |
| 2019-11-13 | - | - | - | 3,820 | - | 3,820 |
| 2019-11-12 | 3,850 | 3,850 | 3,820 | 3,820 | 700 | 3,820 |
| 2019-11-11 | 3,890 | 3,900 | 3,850 | 3,900 | 1,400 | 3,900 |
| 2019-11-08 | 3,665 | 3,740 | 3,665 | 3,740 | 500 | 3,740 |
| 2019-11-07 | - | - | - | 3,875 | - | 3,875 |
| 2019-11-06 | - | - | - | 3,875 | - | 3,875 |
| 2019-11-05 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2019-11-01 | 3,805 | 3,805 | 3,805 | 3,805 | 400 | 3,805 |
| 2019-10-31 | 3,745 | 3,800 | 3,745 | 3,800 | 300 | 3,800 |
| 2019-10-30 | 3,600 | 3,750 | 3,600 | 3,745 | 800 | 3,745 |
| 2019-10-29 | 3,590 | 3,600 | 3,590 | 3,600 | 300 | 3,600 |
| 2019-10-28 | - | - | - | 3,600 | - | 3,600 |
| 2019-10-25 | 3,530 | 3,600 | 3,530 | 3,600 | 500 | 3,600 |
| 2019-10-24 | 3,490 | 3,530 | 3,490 | 3,530 | 600 | 3,530 |
| 2019-10-23 | 3,505 | 3,505 | 3,485 | 3,485 | 37,800 | 3,485 |
| 2019-10-21 | 3,450 | 3,505 | 3,445 | 3,505 | 500 | 3,505 |
| 2019-10-18 | - | - | - | 3,500 | - | 3,500 |
| 2019-10-17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2019-10-16 | 3,490 | 3,490 | 3,490 | 3,490 | 400 | 3,490 |
| 2019-10-15 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-11 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-10 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-09 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-08 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-07 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-04 | - | - | - | 3,490 | - | 3,490 |
| 2019-10-03 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2019-10-02 | 3,520 | 3,560 | 3,520 | 3,560 | 300 | 3,560 |
| 2019-10-01 | 3,740 | 3,740 | 3,740 | 3,740 | 300 | 3,740 |
| 2019-09-30 | 3,555 | 3,600 | 3,555 | 3,600 | 200 | 3,600 |
| 2019-09-27 | 3,535 | 3,545 | 3,535 | 3,545 | 200 | 3,545 |
| 2019-09-26 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2019-09-25 | 3,490 | 3,500 | 3,490 | 3,500 | 300 | 3,500 |
| 2019-09-24 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2019-09-20 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2019-09-19 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 3,435 |
| 2019-09-18 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2019-09-17 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2019-09-13 | 3,445 | 3,465 | 3,445 | 3,465 | 500 | 3,465 |
| 2019-09-12 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2019-09-11 | 3,420 | 3,460 | 3,420 | 3,460 | 300 | 3,460 |
| 2019-09-10 | 3,390 | 3,415 | 3,390 | 3,415 | 400 | 3,415 |
| 2019-09-09 | 3,350 | 3,415 | 3,350 | 3,385 | 700 | 3,385 |
| 2019-09-06 | - | - | - | 3,410 | - | 3,410 |
| 2019-09-05 | 3,405 | 3,425 | 3,405 | 3,410 | 900 | 3,410 |
| 2019-09-04 | 3,415 | 3,415 | 3,405 | 3,405 | 300 | 3,405 |
| 2019-09-03 | 3,355 | 3,525 | 3,355 | 3,515 | 600 | 3,515 |
| 2019-09-02 | 3,335 | 3,455 | 3,335 | 3,350 | 1,600 | 3,350 |
| 2019-08-30 | 3,320 | 3,350 | 3,320 | 3,340 | 700 | 3,340 |
| 2019-08-29 | 3,305 | 3,315 | 3,305 | 3,305 | 500 | 3,305 |
| 2019-08-28 | 3,340 | 3,355 | 3,340 | 3,350 | 300 | 3,350 |
| 2019-08-27 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2019-08-26 | 3,425 | 3,425 | 3,330 | 3,330 | 500 | 3,330 |
| 2019-08-23 | 3,410 | 3,480 | 3,410 | 3,425 | 800 | 3,425 |
| 2019-08-22 | 3,450 | 3,450 | 3,405 | 3,405 | 200 | 3,405 |
| 2019-08-21 | 3,350 | 3,450 | 3,350 | 3,445 | 600 | 3,445 |
| 2019-08-20 | 3,315 | 3,415 | 3,315 | 3,405 | 600 | 3,405 |
| 2019-08-19 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2019-08-16 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 3,380 |
| 2019-08-15 | 3,395 | 3,395 | 3,375 | 3,375 | 500 | 3,375 |
| 2019-08-14 | 3,405 | 3,410 | 3,405 | 3,405 | 300 | 3,405 |
| 2019-08-13 | 3,400 | 3,400 | 3,400 | 3,400 | 800 | 3,400 |
| 2019-08-09 | 3,430 | 3,470 | 3,430 | 3,450 | 400 | 3,450 |
| 2019-08-08 | 3,475 | 3,475 | 3,425 | 3,425 | 600 | 3,425 |
| 2019-08-07 | 3,460 | 3,470 | 3,460 | 3,470 | 200 | 3,470 |
| 2019-08-06 | 3,410 | 3,465 | 3,410 | 3,465 | 300 | 3,465 |
| 2019-08-05 | 3,565 | 3,565 | 3,455 | 3,455 | 500 | 3,455 |
| 2019-08-02 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2019-08-01 | 3,625 | 3,710 | 3,625 | 3,660 | 1,400 | 3,660 |
| 2019-07-31 | 3,595 | 3,620 | 3,595 | 3,620 | 300 | 3,620 |
| 2019-07-30 | 3,580 | 3,590 | 3,580 | 3,590 | 200 | 3,590 |
| 2019-07-29 | 3,575 | 3,575 | 3,575 | 3,575 | 500 | 3,575 |
| 2019-07-26 | - | - | - | 3,540 | - | 3,540 |
| 2019-07-25 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2019-07-24 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-23 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-22 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-19 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-18 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-17 | - | - | - | 3,575 | - | 3,575 |
| 2019-07-16 | 3,560 | 3,575 | 3,560 | 3,575 | 300 | 3,575 |
| 2019-07-12 | 3,555 | 3,555 | 3,555 | 3,555 | 100 | 3,555 |
| 2019-07-11 | 3,565 | 3,565 | 3,550 | 3,550 | 200 | 3,550 |
| 2019-07-10 | 3,560 | 3,585 | 3,560 | 3,560 | 900 | 3,560 |
| 2019-07-09 | - | - | - | 3,660 | - | 3,660 |
| 2019-07-08 | 3,585 | 3,675 | 3,585 | 3,660 | 500 | 3,660 |
| 2019-07-05 | 3,555 | 3,585 | 3,555 | 3,585 | 300 | 3,585 |
| 2019-07-04 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2019-07-03 | 3,555 | 3,575 | 3,555 | 3,575 | 300 | 3,575 |
| 2019-07-02 | - | - | - | 3,670 | - | 3,670 |
| 2019-07-01 | 3,740 | 3,810 | 3,670 | 3,670 | 800 | 3,670 |
| 2019-06-28 | 3,700 | 3,735 | 3,700 | 3,735 | 200 | 3,735 |
| 2019-06-27 | - | - | - | 3,695 | - | 3,695 |
| 2019-06-26 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
| 2019-06-25 | - | - | - | 3,765 | - | 3,765 |
| 2019-06-24 | - | - | - | 3,765 | - | 3,765 |
| 2019-06-21 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2019-06-20 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2019-06-19 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2019-06-18 | 3,725 | 3,825 | 3,725 | 3,825 | 1,700 | 3,825 |
| 2019-06-17 | - | - | - | 3,725 | - | 3,725 |
| 2019-06-14 | - | - | - | 3,725 | - | 3,725 |
| 2019-06-13 | 3,655 | 3,725 | 3,655 | 3,725 | 200 | 3,725 |
| 2019-06-12 | 3,620 | 3,890 | 3,620 | 3,650 | 7,100 | 3,650 |
| 2019-06-11 | 3,505 | 3,520 | 3,505 | 3,515 | 300 | 3,515 |
| 2019-06-10 | - | - | - | 3,500 | - | 3,500 |
| 2019-06-07 | - | - | - | 3,500 | - | 3,500 |
| 2019-06-06 | - | - | - | 3,500 | - | 3,500 |
| 2019-06-05 | - | - | - | 3,500 | - | 3,500 |
| 2019-06-04 | - | - | - | 3,500 | - | 3,500 |
| 2019-06-03 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2019-05-31 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2019-05-30 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 3,495 |
| 2019-05-29 | 3,490 | 3,495 | 3,490 | 3,490 | 500 | 3,490 |
| 2019-05-28 | 3,490 | 3,570 | 3,490 | 3,490 | 2,200 | 3,490 |
| 2019-05-27 | - | - | - | 3,490 | - | 3,490 |
| 2019-05-24 | - | - | - | 3,490 | - | 3,490 |
| 2019-05-23 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 3,490 |
| 2019-05-22 | 3,400 | 3,490 | 3,400 | 3,490 | 700 | 3,490 |
| 2019-05-21 | - | - | - | 3,375 | - | 3,375 |
| 2019-05-20 | - | - | - | 3,375 | - | 3,375 |
| 2019-05-17 | - | - | - | 3,375 | - | 3,375 |
| 2019-05-16 | 3,375 | 3,375 | 3,375 | 3,375 | 400 | 3,375 |
| 2019-05-15 | 3,300 | 3,305 | 3,300 | 3,305 | 200 | 3,305 |
| 2019-05-14 | 3,400 | 3,400 | 3,230 | 3,300 | 2,400 | 3,300 |
| 2019-05-13 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2019-05-10 | 3,285 | 3,350 | 3,285 | 3,340 | 1,800 | 3,340 |
| 2019-05-09 | - | - | - | 3,450 | - | 3,450 |
| 2019-05-08 | - | - | - | 3,450 | - | 3,450 |
| 2019-05-07 | 3,400 | 3,450 | 3,400 | 3,450 | 400 | 3,450 |
| 2019-04-26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2019-04-25 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2019-04-24 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2019-04-23 | - | - | - | 3,325 | - | 3,325 |
| 2019-04-22 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2019-04-19 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2019-04-18 | - | - | - | 3,320 | - | 3,320 |
| 2019-04-17 | - | - | - | 3,320 | - | 3,320 |
| 2019-04-16 | - | - | - | 3,320 | - | 3,320 |
| 2019-04-15 | 3,280 | 3,320 | 3,280 | 3,320 | 300 | 3,320 |
| 2019-04-12 | - | - | - | 3,420 | - | 3,420 |
| 2019-04-11 | - | - | - | 3,420 | - | 3,420 |
| 2019-04-10 | - | - | - | 3,420 | - | 3,420 |
| 2019-04-09 | 3,315 | 3,425 | 3,315 | 3,420 | 600 | 3,420 |
| 2019-04-08 | - | - | - | 3,455 | - | 3,455 |
| 2019-04-05 | - | - | - | 3,455 | - | 3,455 |
| 2019-04-04 | - | - | - | 3,455 | - | 3,455 |
| 2019-04-03 | - | - | - | 3,455 | - | 3,455 |
| 2019-04-02 | - | - | - | 3,455 | - | 3,455 |
| 2019-04-01 | 3,450 | 3,455 | 3,450 | 3,455 | 600 | 3,455 |
| 2019-03-29 | 3,330 | 3,450 | 3,330 | 3,450 | 600 | 3,450 |
| 2019-03-28 | 3,305 | 3,305 | 3,305 | 3,305 | 35,500 | 3,305 |
| 2019-03-27 | - | - | - | 3,365 | - | 3,365 |
| 2019-03-26 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 3,365 |
| 2019-03-25 | - | - | - | 3,355 | - | 3,355 |
| 2019-03-22 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 3,355 |
| 2019-03-20 | - | - | - | 3,400 | - | 3,400 |
| 2019-03-19 | 3,395 | 3,400 | 3,395 | 3,400 | 300 | 3,400 |
| 2019-03-18 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2019-03-15 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2019-03-14 | - | - | - | 3,415 | - | 3,415 |
| 2019-03-13 | 3,420 | 3,420 | 3,415 | 3,415 | 200 | 3,415 |
| 2019-03-12 | - | - | - | 3,410 | - | 3,410 |
| 2019-03-11 | - | - | - | 3,410 | - | 3,410 |
| 2019-03-08 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2019-03-07 | 3,435 | 3,435 | 3,410 | 3,410 | 200 | 3,410 |
| 2019-03-06 | - | - | - | 3,410 | - | 3,410 |
| 2019-03-05 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,410 |
| 2019-03-04 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2019-03-01 | 3,460 | 3,460 | 3,390 | 3,390 | 500 | 3,390 |
| 2019-02-28 | 3,385 | 3,390 | 3,385 | 3,390 | 500 | 3,390 |
| 2019-02-27 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | 3,335 |
| 2019-02-26 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-25 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-22 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-21 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-20 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-19 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-18 | 3,360 | 3,360 | 3,290 | 3,355 | 1,100 | 3,355 |
| 2019-02-15 | - | - | - | 3,360 | - | 3,360 |
| 2019-02-14 | - | - | - | 3,360 | - | 3,360 |
| 2019-02-13 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2019-02-12 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-08 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-07 | - | - | - | 3,355 | - | 3,355 |
| 2019-02-06 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2019-02-05 | - | - | - | 3,350 | - | 3,350 |
| 2019-02-04 | 3,490 | 3,490 | 3,350 | 3,350 | 600 | 3,350 |
| 2019-02-01 | 3,280 | 3,280 | 3,280 | 3,280 | 500 | 3,280 |
| 2019-01-31 | 3,335 | 3,380 | 3,335 | 3,335 | 500 | 3,335 |
| 2019-01-30 | 3,245 | 3,335 | 3,245 | 3,335 | 1,000 | 3,335 |
| 2019-01-29 | - | - | - | 3,315 | - | 3,315 |
| 2019-01-28 | - | - | - | 3,315 | - | 3,315 |
| 2019-01-25 | 3,300 | 3,315 | 3,300 | 3,315 | 500 | 3,315 |
| 2019-01-24 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 3,315 |
| 2019-01-23 | - | - | - | 3,320 | - | 3,320 |
| 2019-01-22 | - | - | - | 3,320 | - | 3,320 |
| 2019-01-21 | - | - | - | 3,320 | - | 3,320 |
| 2019-01-18 | - | - | - | 3,320 | - | 3,320 |
| 2019-01-17 | 3,250 | 3,320 | 3,250 | 3,320 | 300 | 3,320 |
| 2019-01-16 | - | - | - | 3,250 | - | 3,250 |
| 2019-01-15 | 3,245 | 3,320 | 3,245 | 3,250 | 1,400 | 3,250 |
| 2019-01-11 | 3,250 | 3,255 | 3,250 | 3,250 | 500 | 3,250 |
| 2019-01-10 | - | - | - | 3,255 | - | 3,255 |
| 2019-01-09 | 3,185 | 3,255 | 3,185 | 3,255 | 300 | 3,255 |
| 2019-01-08 | 3,180 | 3,185 | 3,180 | 3,180 | 300 | 3,180 |
| 2019-01-07 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2019-01-04 | 3,400 | 3,400 | 3,110 | 3,170 | 1,500 | 3,170 |
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
