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 |
|---|---|---|---|---|---|
| 2009/12/30 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/12/29 | 463 | 465 | 458 | 458 | 5,000 |
| 2009/12/28 | 456 | 460 | 456 | 460 | 3,000 |
| 2009/12/25 | 459 | 459 | 455 | 459 | 8,000 |
| 2009/12/24 | 452 | 459 | 452 | 458 | 7,000 |
| 2009/12/22 | 452 | 453 | 450 | 450 | 5,000 |
| 2009/12/21 | 451 | 451 | 451 | 451 | 1,000 |
| 2009/12/18 | 452 | 452 | 449 | 450 | 6,000 |
| 2009/12/17 | 452 | 453 | 452 | 452 | 6,000 |
| 2009/12/16 | 457 | 457 | 450 | 451 | 8,000 |
| 2009/12/15 | 457 | 460 | 457 | 460 | 4,000 |
| 2009/12/14 | 455 | 465 | 455 | 457 | 15,000 |
| 2009/12/11 | 450 | 455 | 447 | 447 | 14,000 |
| 2009/12/10 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/12/07 | 457 | 457 | 450 | 450 | 6,000 |
| 2009/12/04 | 460 | 460 | 455 | 455 | 2,000 |
| 2009/12/03 | 466 | 466 | 466 | 466 | 1,000 |
| 2009/12/02 | 460 | 466 | 450 | 466 | 9,000 |
| 2009/12/01 | 463 | 463 | 461 | 463 | 5,000 |
| 2009/11/30 | 440 | 455 | 440 | 455 | 4,000 |
| 2009/11/27 | 441 | 441 | 436 | 436 | 6,000 |
| 2009/11/25 | 450 | 452 | 450 | 452 | 2,000 |
| 2009/11/24 | 460 | 460 | 452 | 452 | 5,000 |
| 2009/11/20 | 445 | 460 | 444 | 460 | 6,000 |
| 2009/11/19 | 445 | 450 | 441 | 441 | 11,000 |
| 2009/11/18 | 461 | 461 | 444 | 444 | 10,000 |
| 2009/11/17 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/11/16 | 456 | 463 | 456 | 456 | 20,000 |
| 2009/11/13 | 490 | 490 | 481 | 481 | 9,000 |
| 2009/11/12 | 487 | 490 | 486 | 490 | 5,000 |
| 2009/11/11 | 499 | 499 | 491 | 492 | 9,000 |
| 2009/11/10 | 492 | 499 | 492 | 496 | 15,000 |
| 2009/11/09 | 510 | 511 | 490 | 490 | 53,000 |
| 2009/11/06 | 472 | 472 | 457 | 470 | 8,000 |
| 2009/11/05 | 470 | 470 | 467 | 467 | 4,000 |
| 2009/11/04 | 470 | 470 | 470 | 470 | 4,000 |
| 2009/11/02 | 460 | 460 | 455 | 460 | 6,000 |
| 2009/10/30 | 450 | 451 | 450 | 451 | 5,000 |
| 2009/10/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/10/28 | 461 | 461 | 451 | 451 | 2,000 |
| 2009/10/27 | 464 | 464 | 464 | 464 | 1,000 |
| 2009/10/26 | 470 | 470 | 456 | 462 | 8,000 |
| 2009/10/23 | 465 | 470 | 465 | 470 | 3,000 |
| 2009/10/22 | 467 | 467 | 467 | 467 | 2,000 |
| 2009/10/21 | 469 | 469 | 469 | 469 | 1,000 |
| 2009/10/20 | 475 | 480 | 470 | 472 | 4,000 |
| 2009/10/19 | 467 | 475 | 465 | 475 | 7,000 |
| 2009/10/16 | 466 | 470 | 466 | 470 | 7,000 |
| 2009/10/15 | 470 | 471 | 470 | 471 | 3,000 |
| 2009/10/14 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/10/13 | 460 | 470 | 460 | 470 | 7,000 |
| 2009/10/09 | 460 | 460 | 460 | 460 | 6,000 |
| 2009/10/08 | 445 | 456 | 445 | 456 | 11,000 |
| 2009/10/07 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/10/06 | 437 | 440 | 437 | 440 | 15,000 |
| 2009/10/05 | 447 | 447 | 440 | 442 | 6,000 |
| 2009/10/02 | 452 | 452 | 450 | 450 | 2,000 |
| 2009/10/01 | 470 | 470 | 465 | 465 | 5,000 |
| 2009/09/30 | 465 | 465 | 465 | 465 | 3,000 |
| 2009/09/29 | 465 | 467 | 465 | 465 | 4,000 |
| 2009/09/28 | 466 | 466 | 463 | 465 | 4,000 |
| 2009/09/25 | 489 | 489 | 480 | 481 | 6,000 |
| 2009/09/24 | 510 | 515 | 489 | 497 | 46,000 |
| 2009/09/18 | 510 | 510 | 510 | 510 | 15,000 |
| 2009/09/17 | 430 | 431 | 430 | 430 | 4,000 |
| 2009/09/16 | 430 | 436 | 430 | 430 | 6,000 |
| 2009/09/15 | 429 | 429 | 424 | 428 | 7,000 |
| 2009/09/14 | 435 | 435 | 435 | 435 | 2,000 |
| 2009/09/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/09/10 | 432 | 432 | 432 | 432 | 3,000 |
| 2009/09/08 | 434 | 438 | 433 | 438 | 3,000 |
| 2009/09/07 | 434 | 440 | 434 | 440 | 9,000 |
| 2009/09/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/09/03 | 428 | 428 | 428 | 428 | 5,000 |
| 2009/09/02 | 429 | 431 | 429 | 429 | 3,000 |
| 2009/09/01 | 436 | 436 | 436 | 436 | 5,000 |
| 2009/08/31 | 435 | 435 | 431 | 431 | 5,000 |
| 2009/08/28 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/08/27 | 434 | 434 | 434 | 434 | 1,000 |
| 2009/08/26 | 439 | 444 | 439 | 444 | 2,000 |
| 2009/08/25 | 437 | 440 | 437 | 437 | 4,000 |
| 2009/08/24 | 439 | 439 | 434 | 434 | 2,000 |
| 2009/08/21 | 442 | 442 | 442 | 442 | 1,000 |
| 2009/08/19 | 458 | 459 | 458 | 459 | 5,000 |
| 2009/08/18 | 442 | 448 | 442 | 448 | 5,000 |
| 2009/08/17 | 440 | 446 | 440 | 442 | 15,000 |
| 2009/08/14 | 422 | 435 | 422 | 435 | 13,000 |
| 2009/08/13 | 423 | 424 | 422 | 422 | 4,000 |
| 2009/08/12 | 423 | 424 | 416 | 422 | 10,000 |
| 2009/08/11 | 432 | 434 | 425 | 425 | 22,000 |
| 2009/08/10 | 418 | 434 | 418 | 432 | 68,000 |
| 2009/08/07 | 422 | 428 | 422 | 428 | 2,000 |
| 2009/08/06 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/08/05 | 415 | 418 | 415 | 417 | 6,000 |
| 2009/08/04 | 420 | 430 | 420 | 430 | 5,000 |
| 2009/08/03 | 419 | 419 | 418 | 418 | 9,000 |
| 2009/07/31 | 400 | 407 | 400 | 407 | 2,000 |
| 2009/07/28 | 401 | 405 | 401 | 405 | 3,000 |
| 2009/07/27 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/07/24 | 405 | 405 | 400 | 400 | 2,000 |
| 2009/07/22 | 397 | 397 | 397 | 397 | 1,000 |
| 2009/07/21 | 395 | 396 | 392 | 392 | 4,000 |
| 2009/07/17 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/07/16 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/07/15 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/07/14 | 390 | 390 | 388 | 388 | 3,000 |
| 2009/07/13 | 388 | 388 | 388 | 388 | 3,000 |
| 2009/07/09 | 388 | 390 | 388 | 390 | 4,000 |
| 2009/07/08 | 403 | 403 | 388 | 388 | 3,000 |
| 2009/07/07 | 410 | 410 | 405 | 405 | 4,000 |
| 2009/07/06 | 402 | 405 | 402 | 405 | 2,000 |
| 2009/07/03 | 396 | 397 | 396 | 397 | 5,000 |
| 2009/07/01 | 391 | 391 | 391 | 391 | 1,000 |
| 2009/06/30 | 393 | 394 | 390 | 390 | 4,000 |
| 2009/06/29 | 387 | 388 | 385 | 385 | 3,000 |
| 2009/06/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/06/25 | 376 | 382 | 376 | 382 | 2,000 |
| 2009/06/24 | 382 | 382 | 381 | 381 | 2,000 |
| 2009/06/23 | 381 | 381 | 380 | 381 | 4,000 |
| 2009/06/22 | 386 | 387 | 385 | 387 | 4,000 |
| 2009/06/19 | 383 | 383 | 383 | 383 | 3,000 |
| 2009/06/18 | 383 | 383 | 382 | 382 | 2,000 |
| 2009/06/17 | 381 | 383 | 381 | 383 | 2,000 |
| 2009/06/16 | 395 | 400 | 390 | 390 | 9,000 |
| 2009/06/15 | 389 | 398 | 389 | 397 | 8,000 |
| 2009/06/12 | 385 | 393 | 385 | 392 | 11,000 |
| 2009/06/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/06/08 | 380 | 380 | 377 | 377 | 2,000 |
| 2009/06/05 | 384 | 384 | 384 | 384 | 2,000 |
| 2009/06/04 | 380 | 380 | 364 | 369 | 7,000 |
| 2009/06/03 | 381 | 381 | 380 | 380 | 2,000 |
| 2009/06/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/06/01 | 377 | 380 | 377 | 380 | 4,000 |
| 2009/05/29 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/05/28 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/05/27 | 379 | 379 | 376 | 376 | 2,000 |
| 2009/05/26 | 374 | 374 | 372 | 372 | 4,000 |
| 2009/05/25 | 369 | 374 | 369 | 374 | 8,000 |
| 2009/05/22 | 367 | 367 | 365 | 365 | 4,000 |
| 2009/05/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/05/20 | 371 | 371 | 360 | 360 | 13,000 |
| 2009/05/19 | 380 | 380 | 372 | 372 | 4,000 |
| 2009/05/18 | 393 | 400 | 375 | 375 | 13,000 |
| 2009/05/15 | 345 | 360 | 345 | 360 | 6,000 |
| 2009/05/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/13 | 340 | 344 | 340 | 341 | 4,000 |
| 2009/05/12 | 336 | 336 | 336 | 336 | 1,000 |
| 2009/05/11 | 335 | 340 | 335 | 340 | 2,000 |
| 2009/05/08 | 333 | 335 | 333 | 335 | 3,000 |
| 2009/05/07 | 328 | 339 | 328 | 330 | 6,000 |
| 2009/05/01 | 323 | 325 | 323 | 325 | 2,000 |
| 2009/04/30 | 322 | 323 | 320 | 323 | 3,000 |
| 2009/04/27 | 319 | 320 | 319 | 320 | 2,000 |
| 2009/04/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/04/23 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/04/22 | 318 | 318 | 315 | 315 | 9,000 |
| 2009/04/21 | 318 | 318 | 318 | 318 | 4,000 |
| 2009/04/17 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/04/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/04/13 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/04/10 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/04/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/04/07 | 320 | 320 | 319 | 320 | 3,000 |
| 2009/04/06 | 320 | 320 | 317 | 317 | 2,000 |
| 2009/04/01 | 317 | 317 | 311 | 311 | 5,000 |
| 2009/03/31 | 315 | 315 | 312 | 312 | 2,000 |
| 2009/03/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/27 | 315 | 320 | 315 | 320 | 2,000 |
| 2009/03/26 | 309 | 310 | 305 | 310 | 6,000 |
| 2009/03/25 | 326 | 326 | 321 | 321 | 14,000 |
| 2009/03/24 | 325 | 326 | 325 | 326 | 13,000 |
| 2009/03/23 | 321 | 324 | 321 | 324 | 3,000 |
| 2009/03/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/03/18 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/03/17 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/03/16 | 313 | 317 | 313 | 317 | 4,000 |
| 2009/03/12 | 307 | 307 | 303 | 303 | 4,000 |
| 2009/03/10 | 306 | 307 | 306 | 307 | 2,000 |
| 2009/03/09 | 311 | 311 | 306 | 306 | 3,000 |
| 2009/03/06 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/03/05 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/03/04 | 317 | 317 | 315 | 315 | 2,000 |
| 2009/03/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/03/02 | 318 | 318 | 318 | 318 | 2,000 |
| 2009/02/27 | 303 | 303 | 303 | 303 | 3,000 |
| 2009/02/26 | 309 | 309 | 305 | 305 | 2,000 |
| 2009/02/20 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/02/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/02/16 | 303 | 303 | 302 | 302 | 2,000 |
| 2009/02/13 | 305 | 305 | 302 | 302 | 2,000 |
| 2009/02/10 | 306 | 309 | 306 | 309 | 2,000 |
| 2009/02/09 | 298 | 305 | 298 | 305 | 4,000 |
| 2009/02/06 | 300 | 300 | 292 | 293 | 4,000 |
| 2009/02/02 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/01/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/01/26 | 300 | 300 | 298 | 298 | 2,000 |
| 2009/01/23 | 299 | 300 | 299 | 300 | 2,000 |
| 2009/01/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/01/21 | 298 | 299 | 298 | 299 | 2,000 |
| 2009/01/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/01/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/01/16 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/01/15 | 297 | 298 | 297 | 297 | 3,000 |
| 2009/01/14 | 296 | 298 | 296 | 298 | 3,000 |
| 2009/01/13 | 300 | 300 | 296 | 296 | 5,000 |
| 2009/01/09 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/01/08 | 302 | 307 | 302 | 307 | 2,000 |
| 2009/01/07 | 300 | 301 | 300 | 301 | 3,000 |
| 2009/01/05 | 319 | 319 | 319 | 319 | 5,000 |