アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/24 | 420 | 420 | 420 | 420 | 3,000 |
2002/12/20 | 416 | 416 | 416 | 416 | 1,000 |
2002/12/19 | 412 | 413 | 411 | 411 | 4,000 |
2002/12/18 | 430 | 430 | 430 | 430 | 1,000 |
2002/12/16 | 420 | 440 | 410 | 440 | 4,000 |
2002/12/13 | 430 | 430 | 420 | 420 | 4,000 |
2002/12/10 | 425 | 425 | 425 | 425 | 1,000 |
2002/12/09 | 435 | 435 | 435 | 435 | 1,000 |
2002/12/06 | 450 | 450 | 450 | 450 | 7,000 |
2002/12/03 | 440 | 440 | 440 | 440 | 2,000 |
2002/12/02 | 442 | 442 | 442 | 442 | 2,000 |
2002/11/28 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/27 | 440 | 440 | 440 | 440 | 2,000 |
2002/11/26 | 430 | 430 | 430 | 430 | 3,000 |
2002/11/25 | 411 | 411 | 411 | 411 | 2,000 |
2002/11/22 | 413 | 413 | 403 | 403 | 4,000 |
2002/11/21 | 418 | 418 | 418 | 418 | 5,000 |
2002/11/20 | 400 | 400 | 400 | 400 | 2,000 |
2002/11/19 | 405 | 405 | 405 | 405 | 1,000 |
2002/11/18 | 415 | 415 | 415 | 415 | 2,000 |
2002/11/15 | 415 | 415 | 415 | 415 | 1,000 |
2002/11/14 | 420 | 421 | 420 | 421 | 2,000 |
2002/11/11 | 430 | 430 | 430 | 430 | 3,000 |
2002/11/07 | 430 | 430 | 414 | 415 | 3,000 |
2002/11/06 | 430 | 430 | 430 | 430 | 6,000 |
2002/11/05 | 436 | 436 | 430 | 430 | 5,000 |
2002/11/01 | 447 | 451 | 447 | 451 | 2,000 |
2002/10/29 | 451 | 451 | 451 | 451 | 2,000 |
2002/10/28 | 436 | 436 | 436 | 436 | 1,000 |
2002/10/23 | 435 | 435 | 435 | 435 | 1,000 |
2002/10/22 | 438 | 438 | 438 | 438 | 1,000 |
2002/10/18 | 451 | 451 | 451 | 451 | 2,000 |
2002/10/16 | 452 | 452 | 452 | 452 | 2,000 |
2002/10/10 | 430 | 430 | 430 | 430 | 2,000 |
2002/10/09 | 436 | 436 | 430 | 430 | 6,000 |
2002/10/08 | 436 | 436 | 436 | 436 | 1,000 |
2002/10/07 | 452 | 452 | 437 | 437 | 3,000 |
2002/10/04 | 468 | 468 | 460 | 460 | 3,000 |
2002/10/02 | 481 | 481 | 480 | 480 | 3,000 |
2002/10/01 | 499 | 499 | 481 | 481 | 5,000 |
2002/09/24 | 500 | 500 | 490 | 490 | 3,000 |
2002/09/13 | 485 | 485 | 485 | 485 | 1,000 |
2002/09/10 | 489 | 489 | 481 | 481 | 3,000 |
2002/09/09 | 491 | 491 | 490 | 490 | 2,000 |
2002/09/06 | 500 | 500 | 491 | 491 | 6,000 |
2002/09/04 | 510 | 510 | 500 | 500 | 8,000 |
2002/09/02 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/29 | 510 | 510 | 500 | 500 | 2,000 |
2002/08/28 | 530 | 530 | 530 | 530 | 4,000 |
2002/08/27 | 525 | 525 | 525 | 525 | 1,000 |
2002/08/26 | 525 | 525 | 525 | 525 | 1,000 |
2002/08/22 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/12 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/07 | 520 | 521 | 520 | 520 | 3,000 |
2002/08/06 | 526 | 526 | 520 | 520 | 5,000 |
2002/08/05 | 522 | 522 | 522 | 522 | 4,000 |
2002/08/02 | 521 | 521 | 521 | 521 | 1,000 |
2002/08/01 | 535 | 535 | 535 | 535 | 1,000 |
2002/07/30 | 520 | 520 | 515 | 515 | 4,000 |
2002/07/26 | 513 | 515 | 513 | 515 | 4,000 |
2002/07/25 | 518 | 520 | 518 | 520 | 3,000 |
2002/07/24 | 541 | 541 | 513 | 513 | 8,000 |
2002/07/23 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/22 | 525 | 535 | 515 | 535 | 4,000 |
2002/07/19 | 540 | 540 | 540 | 540 | 1,000 |
2002/07/18 | 540 | 545 | 540 | 540 | 4,000 |
2002/07/17 | 545 | 545 | 507 | 523 | 7,000 |
2002/07/16 | 560 | 560 | 560 | 560 | 4,000 |
2002/07/15 | 560 | 570 | 555 | 555 | 6,000 |
2002/07/10 | 570 | 570 | 570 | 570 | 1,000 |
2002/07/08 | 570 | 570 | 570 | 570 | 1,000 |
2002/07/05 | 545 | 555 | 545 | 545 | 16,000 |
2002/07/04 | 553 | 553 | 553 | 553 | 1,000 |
2002/07/03 | 575 | 575 | 552 | 552 | 2,000 |
2002/07/02 | 567 | 570 | 567 | 570 | 3,000 |
2002/07/01 | 547 | 548 | 547 | 547 | 9,000 |
2002/06/28 | 563 | 563 | 555 | 555 | 10,000 |
2002/06/27 | 580 | 580 | 570 | 572 | 4,000 |
2002/06/25 | 581 | 590 | 581 | 590 | 4,000 |
2002/06/24 | 572 | 572 | 570 | 570 | 4,000 |
2002/06/21 | 570 | 570 | 570 | 570 | 1,000 |
2002/06/18 | 594 | 595 | 590 | 590 | 8,000 |
2002/06/17 | 595 | 600 | 595 | 595 | 3,000 |
2002/06/14 | 590 | 595 | 590 | 595 | 2,000 |
2002/06/13 | 570 | 570 | 570 | 570 | 1,000 |
2002/06/10 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/07 | 580 | 580 | 580 | 580 | 2,000 |
2002/06/06 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/05 | 560 | 590 | 560 | 590 | 2,000 |
2002/06/04 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/03 | 582 | 600 | 582 | 600 | 3,000 |
2002/05/31 | 587 | 587 | 580 | 580 | 7,000 |
2002/05/30 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/28 | 560 | 560 | 554 | 554 | 2,000 |
2002/05/27 | 570 | 570 | 540 | 540 | 2,000 |
2002/05/24 | 582 | 588 | 570 | 570 | 11,000 |
2002/05/23 | 590 | 599 | 580 | 580 | 18,000 |
2002/05/22 | 561 | 580 | 561 | 580 | 6,000 |
2002/05/21 | 526 | 526 | 526 | 526 | 1,000 |
2002/05/20 | 525 | 525 | 525 | 525 | 1,000 |
2002/05/17 | 495 | 495 | 495 | 495 | 1,000 |
2002/05/16 | 495 | 495 | 495 | 495 | 1,000 |
2002/05/15 | 494 | 494 | 494 | 494 | 8,000 |
2002/05/14 | 494 | 494 | 464 | 464 | 2,000 |
2002/05/13 | 485 | 485 | 485 | 485 | 2,000 |
2002/05/10 | 485 | 485 | 485 | 485 | 2,000 |
2002/05/08 | 496 | 496 | 496 | 496 | 1,000 |
2002/05/07 | 495 | 496 | 495 | 496 | 2,000 |
2002/05/01 | 500 | 500 | 500 | 500 | 3,000 |
2002/04/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/26 | 500 | 500 | 500 | 500 | 4,000 |
2002/04/24 | 510 | 510 | 510 | 510 | 1,000 |
2002/04/23 | 500 | 500 | 500 | 500 | 3,000 |
2002/04/22 | 510 | 510 | 500 | 500 | 3,000 |
2002/04/17 | 510 | 510 | 510 | 510 | 4,000 |
2002/04/16 | 511 | 511 | 510 | 510 | 4,000 |
2002/04/11 | 482 | 482 | 480 | 480 | 4,000 |
2002/04/08 | 502 | 502 | 501 | 501 | 2,000 |
2002/04/03 | 508 | 508 | 508 | 508 | 4,000 |
2002/04/02 | 518 | 518 | 518 | 518 | 1,000 |
2002/03/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/03/28 | 510 | 510 | 510 | 510 | 1,000 |
2002/03/27 | 520 | 520 | 520 | 520 | 4,000 |
2002/03/25 | 530 | 530 | 516 | 530 | 5,000 |
2002/03/22 | 492 | 512 | 492 | 510 | 22,000 |
2002/03/20 | 491 | 495 | 490 | 490 | 19,000 |
2002/03/19 | 490 | 490 | 490 | 490 | 7,000 |
2002/03/18 | 490 | 490 | 490 | 490 | 4,000 |
2002/03/14 | 497 | 497 | 491 | 491 | 2,000 |
2002/03/06 | 500 | 500 | 500 | 500 | 2,000 |
2002/03/05 | 490 | 490 | 475 | 475 | 3,000 |
2002/03/04 | 450 | 450 | 450 | 450 | 1,000 |
2002/02/28 | 450 | 450 | 450 | 450 | 3,000 |
2002/02/27 | 450 | 450 | 450 | 450 | 1,000 |
2002/02/25 | 440 | 440 | 440 | 440 | 2,000 |
2002/02/21 | 456 | 456 | 456 | 456 | 1,000 |
2002/02/20 | 440 | 440 | 440 | 440 | 3,000 |
2002/02/15 | 413 | 413 | 413 | 413 | 1,000 |
2002/02/08 | 415 | 415 | 415 | 415 | 2,000 |
2002/02/06 | 409 | 409 | 409 | 409 | 1,000 |
2002/02/05 | 410 | 410 | 410 | 410 | 3,000 |
2002/02/04 | 415 | 415 | 415 | 415 | 1,000 |
2002/02/01 | 411 | 420 | 411 | 420 | 5,000 |
2002/01/31 | 406 | 416 | 405 | 416 | 3,000 |
2002/01/30 | 405 | 405 | 403 | 403 | 3,000 |
2002/01/22 | 460 | 460 | 460 | 460 | 2,000 |
2002/01/18 | 449 | 450 | 449 | 450 | 2,000 |
2002/01/07 | 510 | 510 | 504 | 504 | 2,000 |
2002/01/04 | 504 | 504 | 504 | 504 | 1,000 |