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 |
---|---|---|---|---|---|
2001/12/28 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/27 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/26 | 460 | 460 | 450 | 460 | 4,000 |
2001/12/25 | 464 | 464 | 464 | 464 | 1,000 |
2001/12/17 | 482 | 482 | 480 | 480 | 3,000 |
2001/12/14 | 480 | 480 | 480 | 480 | 2,000 |
2001/12/13 | 500 | 500 | 480 | 480 | 4,000 |
2001/12/12 | 485 | 485 | 480 | 480 | 2,000 |
2001/12/11 | 485 | 485 | 485 | 485 | 1,000 |
2001/12/10 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/06 | 500 | 500 | 500 | 500 | 3,000 |
2001/12/05 | 500 | 500 | 500 | 500 | 3,000 |
2001/12/04 | 500 | 500 | 500 | 500 | 3,000 |
2001/12/03 | 525 | 525 | 500 | 500 | 2,000 |
2001/11/29 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/28 | 500 | 505 | 500 | 505 | 4,000 |
2001/11/27 | 510 | 510 | 500 | 500 | 2,000 |
2001/11/26 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/22 | 511 | 511 | 510 | 510 | 3,000 |
2001/11/21 | 520 | 540 | 520 | 540 | 2,000 |
2001/11/20 | 515 | 520 | 515 | 520 | 2,000 |
2001/11/19 | 515 | 515 | 515 | 515 | 3,000 |
2001/11/14 | 511 | 511 | 511 | 511 | 1,000 |
2001/11/09 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/08 | 540 | 540 | 540 | 540 | 1,000 |
2001/11/06 | 540 | 540 | 540 | 540 | 1,000 |
2001/11/05 | 540 | 540 | 540 | 540 | 1,000 |
2001/11/01 | 588 | 588 | 588 | 588 | 1,000 |
2001/10/31 | 588 | 588 | 588 | 588 | 1,000 |
2001/10/26 | 560 | 560 | 550 | 550 | 4,000 |
2001/10/22 | 560 | 560 | 560 | 560 | 1,000 |
2001/10/18 | 560 | 560 | 550 | 550 | 2,000 |
2001/10/17 | 580 | 580 | 580 | 580 | 2,000 |
2001/10/04 | 550 | 564 | 550 | 564 | 2,000 |
2001/10/03 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/01 | 537 | 537 | 537 | 537 | 1,000 |
2001/09/27 | 520 | 520 | 520 | 520 | 1,000 |
2001/09/26 | 545 | 545 | 516 | 516 | 3,000 |
2001/09/21 | 569 | 569 | 569 | 569 | 1,000 |
2001/09/20 | 569 | 569 | 569 | 569 | 2,000 |
2001/09/18 | 550 | 550 | 510 | 510 | 4,000 |
2001/09/17 | 550 | 550 | 550 | 550 | 3,000 |
2001/09/14 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/13 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/12 | 589 | 589 | 550 | 550 | 3,000 |
2001/09/07 | 580 | 580 | 580 | 580 | 1,000 |
2001/09/04 | 580 | 580 | 580 | 580 | 2,000 |
2001/09/03 | 580 | 590 | 580 | 590 | 2,000 |
2001/08/31 | 610 | 610 | 580 | 580 | 8,000 |
2001/08/28 | 640 | 640 | 640 | 640 | 3,000 |
2001/08/24 | 610 | 610 | 610 | 610 | 2,000 |
2001/08/23 | 620 | 620 | 620 | 620 | 1,000 |
2001/08/22 | 620 | 620 | 620 | 620 | 4,000 |
2001/08/21 | 630 | 630 | 620 | 620 | 4,000 |
2001/08/16 | 720 | 720 | 700 | 700 | 10,000 |
2001/08/15 | 661 | 700 | 656 | 700 | 15,000 |
2001/08/14 | 605 | 605 | 605 | 605 | 2,000 |
2001/08/13 | 630 | 630 | 630 | 630 | 2,000 |
2001/08/09 | 620 | 630 | 620 | 630 | 2,000 |
2001/08/08 | 603 | 603 | 603 | 603 | 1,000 |
2001/08/07 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/02 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/01 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/31 | 611 | 617 | 600 | 600 | 7,000 |
2001/07/25 | 639 | 639 | 639 | 639 | 1,000 |
2001/07/24 | 639 | 639 | 639 | 639 | 1,000 |
2001/07/23 | 639 | 639 | 639 | 639 | 1,000 |
2001/07/19 | 621 | 639 | 621 | 639 | 2,000 |
2001/07/18 | 640 | 640 | 640 | 640 | 1,000 |
2001/07/17 | 666 | 666 | 666 | 666 | 2,000 |
2001/07/16 | 666 | 666 | 666 | 666 | 2,000 |
2001/07/11 | 642 | 642 | 631 | 631 | 4,000 |
2001/07/10 | 642 | 642 | 642 | 642 | 2,000 |
2001/07/09 | 650 | 680 | 641 | 641 | 6,000 |
2001/07/05 | 691 | 691 | 691 | 691 | 1,000 |
2001/07/03 | 693 | 693 | 690 | 690 | 2,000 |
2001/07/02 | 693 | 693 | 693 | 693 | 1,000 |
2001/06/29 | 692 | 692 | 690 | 690 | 3,000 |
2001/06/28 | 690 | 690 | 690 | 690 | 1,000 |
2001/06/27 | 700 | 700 | 682 | 682 | 5,000 |
2001/06/26 | 700 | 701 | 700 | 701 | 4,000 |
2001/06/22 | 719 | 719 | 719 | 719 | 1,000 |
2001/06/21 | 732 | 732 | 680 | 680 | 5,000 |
2001/06/19 | 740 | 800 | 730 | 770 | 55,000 |
2001/06/18 | 700 | 730 | 700 | 730 | 17,000 |
2001/06/15 | 601 | 630 | 601 | 630 | 6,000 |
2001/06/14 | 629 | 629 | 600 | 600 | 2,000 |
2001/06/13 | 615 | 630 | 615 | 630 | 6,000 |
2001/06/12 | 603 | 613 | 603 | 613 | 4,000 |
2001/06/11 | 590 | 600 | 590 | 600 | 4,000 |
2001/06/06 | 600 | 600 | 600 | 600 | 5,000 |
2001/06/04 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/01 | 590 | 600 | 590 | 600 | 6,000 |
2001/05/31 | 560 | 571 | 560 | 571 | 3,000 |
2001/05/30 | 590 | 590 | 570 | 571 | 5,000 |
2001/05/29 | 637 | 637 | 600 | 600 | 7,000 |
2001/05/28 | 710 | 720 | 640 | 640 | 40,000 |
2001/05/25 | 640 | 640 | 640 | 640 | 3,000 |
2001/05/24 | 540 | 540 | 540 | 540 | 6,000 |
2001/05/23 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/22 | 470 | 470 | 460 | 460 | 2,000 |
2001/05/14 | 500 | 500 | 500 | 500 | 2,000 |
2001/05/11 | 500 | 500 | 500 | 500 | 2,000 |
2001/05/10 | 500 | 500 | 500 | 500 | 4,000 |
2001/05/09 | 500 | 500 | 500 | 500 | 3,000 |
2001/05/08 | 500 | 500 | 500 | 500 | 1,000 |
2001/05/07 | 500 | 500 | 500 | 500 | 3,000 |
2001/05/01 | 451 | 457 | 451 | 457 | 2,000 |
2001/04/27 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/19 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/18 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/17 | 416 | 430 | 415 | 430 | 4,000 |
2001/04/16 | 425 | 425 | 415 | 415 | 6,000 |
2001/04/13 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/12 | 430 | 430 | 425 | 430 | 3,000 |
2001/04/11 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/06 | 430 | 430 | 430 | 430 | 3,000 |
2001/04/04 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/03 | 423 | 430 | 423 | 430 | 3,000 |
2001/04/02 | 440 | 440 | 430 | 430 | 2,000 |
2001/03/30 | 440 | 440 | 430 | 430 | 5,000 |
2001/03/29 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/23 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/21 | 416 | 417 | 416 | 417 | 2,000 |
2001/03/19 | 415 | 416 | 415 | 416 | 3,000 |
2001/03/16 | 420 | 420 | 416 | 416 | 2,000 |
2001/03/14 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/13 | 420 | 420 | 420 | 420 | 4,000 |
2001/03/12 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/09 | 415 | 415 | 415 | 415 | 1,000 |
2001/03/07 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/01 | 441 | 441 | 441 | 441 | 2,000 |
2001/02/28 | 420 | 420 | 420 | 420 | 2,000 |
2001/02/26 | 416 | 416 | 416 | 416 | 1,000 |
2001/02/20 | 450 | 450 | 416 | 416 | 6,000 |
2001/02/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/09 | 452 | 452 | 450 | 450 | 3,000 |
2001/02/08 | 452 | 452 | 452 | 452 | 1,000 |
2001/02/07 | 445 | 445 | 445 | 445 | 1,000 |
2001/02/06 | 435 | 435 | 435 | 435 | 2,000 |
2001/02/05 | 500 | 500 | 500 | 500 | 3,000 |
2001/02/01 | 450 | 450 | 450 | 450 | 3,000 |
2001/01/31 | 425 | 425 | 425 | 425 | 2,000 |
2001/01/30 | 415 | 415 | 415 | 415 | 1,000 |
2001/01/29 | 415 | 415 | 415 | 415 | 2,000 |
2001/01/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/01/25 | 410 | 410 | 410 | 410 | 1,000 |
2001/01/23 | 415 | 415 | 415 | 415 | 1,000 |
2001/01/22 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/15 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/12 | 395 | 400 | 390 | 390 | 7,000 |
2001/01/11 | 400 | 400 | 395 | 395 | 2,000 |
2001/01/10 | 400 | 400 | 400 | 400 | 3,000 |
2001/01/05 | 441 | 441 | 441 | 441 | 1,000 |
2001/01/04 | 420 | 420 | 420 | 420 | 1,000 |