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 |
|---|---|---|---|---|---|
| 2008/12/29 | 310 | 314 | 310 | 314 | 2,000 |
| 2008/12/26 | 296 | 299 | 296 | 299 | 3,000 |
| 2008/12/25 | 299 | 299 | 294 | 295 | 3,000 |
| 2008/12/24 | 300 | 301 | 300 | 301 | 5,000 |
| 2008/12/22 | 301 | 302 | 300 | 300 | 5,000 |
| 2008/12/18 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/12/17 | 300 | 302 | 300 | 302 | 2,000 |
| 2008/12/16 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/12/15 | 300 | 303 | 298 | 300 | 6,000 |
| 2008/12/12 | 301 | 303 | 296 | 303 | 4,000 |
| 2008/12/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/12/10 | 320 | 320 | 312 | 315 | 6,000 |
| 2008/12/09 | 321 | 322 | 321 | 322 | 2,000 |
| 2008/12/08 | 321 | 323 | 321 | 323 | 4,000 |
| 2008/12/05 | 320 | 321 | 320 | 321 | 3,000 |
| 2008/12/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/12/02 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/12/01 | 339 | 339 | 325 | 325 | 3,000 |
| 2008/11/28 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/11/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/11/26 | 310 | 320 | 310 | 320 | 2,000 |
| 2008/11/25 | 301 | 310 | 301 | 310 | 2,000 |
| 2008/11/21 | 301 | 301 | 294 | 294 | 8,000 |
| 2008/11/20 | 311 | 311 | 301 | 301 | 12,000 |
| 2008/11/19 | 320 | 320 | 310 | 310 | 5,000 |
| 2008/11/18 | 319 | 320 | 319 | 320 | 5,000 |
| 2008/11/17 | 321 | 321 | 319 | 319 | 6,000 |
| 2008/11/14 | 325 | 325 | 321 | 321 | 7,000 |
| 2008/11/13 | 323 | 323 | 323 | 323 | 2,000 |
| 2008/11/12 | 330 | 330 | 328 | 328 | 6,000 |
| 2008/11/11 | 333 | 333 | 332 | 332 | 2,000 |
| 2008/11/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/11/06 | 349 | 349 | 330 | 330 | 3,000 |
| 2008/11/05 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/11/04 | 349 | 350 | 349 | 350 | 3,000 |
| 2008/10/31 | 335 | 339 | 334 | 334 | 9,000 |
| 2008/10/30 | 338 | 338 | 337 | 337 | 2,000 |
| 2008/10/29 | 330 | 340 | 330 | 340 | 5,000 |
| 2008/10/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/10/24 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/10/15 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/10/14 | 341 | 365 | 341 | 365 | 6,000 |
| 2008/10/10 | 314 | 315 | 300 | 300 | 9,000 |
| 2008/10/09 | 325 | 325 | 315 | 315 | 4,000 |
| 2008/10/08 | 325 | 327 | 321 | 323 | 7,000 |
| 2008/10/07 | 335 | 335 | 333 | 333 | 11,000 |
| 2008/10/06 | 372 | 380 | 365 | 365 | 3,000 |
| 2008/10/03 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/10/01 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/09/30 | 377 | 377 | 375 | 375 | 3,000 |
| 2008/09/29 | 396 | 396 | 390 | 390 | 3,000 |
| 2008/09/25 | 404 | 405 | 404 | 405 | 4,000 |
| 2008/09/24 | 413 | 416 | 413 | 416 | 18,000 |
| 2008/09/22 | 411 | 415 | 411 | 415 | 4,000 |
| 2008/09/18 | 402 | 402 | 402 | 402 | 2,000 |
| 2008/09/17 | 400 | 412 | 400 | 412 | 2,000 |
| 2008/09/16 | 401 | 401 | 392 | 392 | 2,000 |
| 2008/09/12 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/09/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/09/10 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/09/09 | 409 | 409 | 409 | 409 | 2,000 |
| 2008/09/08 | 405 | 408 | 400 | 400 | 7,000 |
| 2008/09/04 | 418 | 418 | 415 | 415 | 2,000 |
| 2008/09/03 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/09/02 | 423 | 423 | 421 | 421 | 6,000 |
| 2008/09/01 | 427 | 427 | 427 | 427 | 2,000 |
| 2008/08/29 | 422 | 423 | 422 | 422 | 4,000 |
| 2008/08/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/08/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/08/21 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/08/20 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/08/15 | 428 | 430 | 428 | 430 | 3,000 |
| 2008/08/14 | 421 | 425 | 421 | 424 | 5,000 |
| 2008/08/13 | 440 | 440 | 426 | 426 | 3,000 |
| 2008/08/11 | 425 | 435 | 425 | 435 | 3,000 |
| 2008/08/08 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/08/06 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/08/05 | 406 | 410 | 406 | 410 | 3,000 |
| 2008/08/04 | 420 | 420 | 415 | 415 | 2,000 |
| 2008/08/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/29 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/07/25 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/07/23 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/07/22 | 419 | 419 | 419 | 419 | 1,000 |
| 2008/07/16 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/07/15 | 423 | 423 | 422 | 422 | 3,000 |
| 2008/07/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/11 | 427 | 429 | 427 | 429 | 2,000 |
| 2008/07/04 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/07/03 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/07/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/06/27 | 434 | 434 | 432 | 432 | 5,000 |
| 2008/06/24 | 439 | 439 | 435 | 435 | 5,000 |
| 2008/06/23 | 442 | 442 | 440 | 440 | 3,000 |
| 2008/06/20 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/06/16 | 446 | 456 | 442 | 447 | 5,000 |
| 2008/06/12 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/06/11 | 453 | 455 | 453 | 454 | 3,000 |
| 2008/06/09 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/06/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/06/04 | 455 | 455 | 455 | 455 | 3,000 |
| 2008/06/03 | 457 | 457 | 456 | 456 | 2,000 |
| 2008/06/02 | 460 | 460 | 460 | 460 | 4,000 |
| 2008/05/30 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/05/29 | 466 | 466 | 465 | 465 | 2,000 |
| 2008/05/28 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/05/26 | 460 | 463 | 460 | 461 | 3,000 |
| 2008/05/23 | 469 | 469 | 465 | 465 | 3,000 |
| 2008/05/22 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/05/21 | 463 | 465 | 458 | 465 | 8,000 |
| 2008/05/20 | 461 | 471 | 461 | 471 | 2,000 |
| 2008/05/19 | 467 | 470 | 462 | 463 | 14,000 |
| 2008/05/16 | 435 | 442 | 435 | 442 | 26,000 |
| 2008/05/15 | 435 | 435 | 432 | 432 | 13,000 |
| 2008/05/14 | 433 | 435 | 433 | 435 | 4,000 |
| 2008/05/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/05/12 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/05/09 | 429 | 435 | 429 | 435 | 3,000 |
| 2008/05/08 | 434 | 434 | 427 | 427 | 5,000 |
| 2008/05/07 | 439 | 439 | 439 | 439 | 3,000 |
| 2008/05/01 | 432 | 432 | 432 | 432 | 2,000 |
| 2008/04/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/04/28 | 421 | 421 | 420 | 420 | 3,000 |
| 2008/04/22 | 411 | 411 | 411 | 411 | 3,000 |
| 2008/04/21 | 425 | 430 | 421 | 421 | 4,000 |
| 2008/04/18 | 430 | 430 | 421 | 421 | 2,000 |
| 2008/04/17 | 435 | 435 | 422 | 422 | 3,000 |
| 2008/04/16 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/04/15 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/08 | 423 | 426 | 421 | 426 | 4,000 |
| 2008/04/03 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/04/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/04/01 | 430 | 430 | 420 | 420 | 3,000 |
| 2008/03/31 | 423 | 423 | 410 | 410 | 5,000 |
| 2008/03/27 | 430 | 430 | 420 | 420 | 2,000 |
| 2008/03/26 | 421 | 421 | 420 | 420 | 4,000 |
| 2008/03/25 | 430 | 439 | 430 | 433 | 10,000 |
| 2008/03/24 | 426 | 430 | 424 | 424 | 10,000 |
| 2008/03/21 | 428 | 430 | 425 | 425 | 6,000 |
| 2008/03/19 | 415 | 420 | 405 | 420 | 7,000 |
| 2008/03/18 | 414 | 414 | 400 | 400 | 9,000 |
| 2008/03/17 | 429 | 429 | 400 | 416 | 10,000 |
| 2008/03/14 | 433 | 433 | 419 | 419 | 4,000 |
| 2008/03/13 | 436 | 440 | 434 | 434 | 5,000 |
| 2008/03/12 | 435 | 435 | 435 | 435 | 3,000 |
| 2008/03/10 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/03/05 | 435 | 440 | 435 | 440 | 2,000 |
| 2008/03/04 | 425 | 435 | 421 | 435 | 4,000 |
| 2008/03/03 | 418 | 418 | 412 | 412 | 9,000 |
| 2008/02/29 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/02/27 | 425 | 425 | 420 | 420 | 4,000 |
| 2008/02/26 | 430 | 430 | 425 | 425 | 3,000 |
| 2008/02/25 | 425 | 432 | 419 | 432 | 9,000 |
| 2008/02/22 | 410 | 410 | 410 | 410 | 4,000 |
| 2008/02/20 | 421 | 421 | 420 | 420 | 2,000 |
| 2008/02/19 | 423 | 428 | 423 | 428 | 2,000 |
| 2008/02/18 | 415 | 416 | 415 | 416 | 2,000 |
| 2008/02/15 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/02/14 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/13 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/02/12 | 402 | 402 | 398 | 398 | 6,000 |
| 2008/02/07 | 400 | 417 | 400 | 417 | 3,000 |
| 2008/02/06 | 395 | 395 | 394 | 394 | 4,000 |
| 2008/01/31 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/01/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/01/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/01/25 | 382 | 382 | 382 | 382 | 2,000 |
| 2008/01/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/01/23 | 400 | 400 | 380 | 380 | 9,000 |
| 2008/01/22 | 391 | 399 | 388 | 399 | 6,000 |
| 2008/01/21 | 388 | 388 | 388 | 388 | 3,000 |
| 2008/01/18 | 386 | 388 | 386 | 388 | 2,000 |
| 2008/01/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/16 | 390 | 390 | 385 | 385 | 8,000 |
| 2008/01/15 | 410 | 410 | 410 | 410 | 5,000 |
| 2008/01/11 | 415 | 415 | 413 | 413 | 2,000 |
| 2008/01/09 | 413 | 413 | 413 | 413 | 1,000 |
| 2008/01/08 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/01/07 | 410 | 415 | 409 | 415 | 4,000 |
| 2008/01/04 | 418 | 418 | 410 | 410 | 4,000 |