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 |
|---|---|---|---|---|---|
| 2003/12/30 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/12/26 | 418 | 421 | 418 | 421 | 2,000 |
| 2003/12/25 | 416 | 417 | 415 | 416 | 5,000 |
| 2003/12/24 | 433 | 434 | 405 | 408 | 19,000 |
| 2003/12/22 | 440 | 440 | 433 | 433 | 4,000 |
| 2003/12/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/17 | 440 | 445 | 440 | 445 | 2,000 |
| 2003/12/16 | 445 | 445 | 445 | 445 | 4,000 |
| 2003/12/15 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/12/12 | 445 | 445 | 432 | 432 | 4,000 |
| 2003/12/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/08 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/12/02 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/12/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/28 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/11/27 | 450 | 451 | 450 | 451 | 3,000 |
| 2003/11/25 | 443 | 443 | 440 | 440 | 3,000 |
| 2003/11/19 | 442 | 442 | 430 | 433 | 5,000 |
| 2003/11/18 | 456 | 456 | 441 | 441 | 11,000 |
| 2003/11/17 | 460 | 460 | 451 | 451 | 2,000 |
| 2003/11/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/13 | 450 | 450 | 445 | 445 | 3,000 |
| 2003/11/11 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/11/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/07 | 470 | 471 | 470 | 470 | 3,000 |
| 2003/11/06 | 480 | 480 | 470 | 470 | 3,000 |
| 2003/11/05 | 489 | 489 | 482 | 482 | 5,000 |
| 2003/11/04 | 510 | 510 | 496 | 500 | 8,000 |
| 2003/10/31 | 505 | 505 | 490 | 490 | 13,000 |
| 2003/10/30 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/10/29 | 505 | 505 | 500 | 500 | 5,000 |
| 2003/10/28 | 492 | 505 | 492 | 505 | 3,000 |
| 2003/10/27 | 490 | 491 | 490 | 491 | 3,000 |
| 2003/10/24 | 490 | 497 | 490 | 492 | 4,000 |
| 2003/10/23 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/10/22 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/10/21 | 500 | 505 | 500 | 505 | 3,000 |
| 2003/10/20 | 496 | 500 | 496 | 500 | 2,000 |
| 2003/10/17 | 490 | 491 | 490 | 490 | 4,000 |
| 2003/10/16 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/10/14 | 490 | 490 | 480 | 490 | 3,000 |
| 2003/10/10 | 492 | 492 | 490 | 490 | 6,000 |
| 2003/10/07 | 491 | 491 | 490 | 490 | 4,000 |
| 2003/10/06 | 490 | 490 | 485 | 485 | 3,000 |
| 2003/10/03 | 491 | 491 | 481 | 491 | 3,000 |
| 2003/10/02 | 496 | 496 | 496 | 496 | 5,000 |
| 2003/10/01 | 499 | 499 | 499 | 499 | 5,000 |
| 2003/09/30 | 499 | 499 | 499 | 499 | 1,000 |
| 2003/09/26 | 503 | 508 | 503 | 508 | 2,000 |
| 2003/09/24 | 505 | 510 | 505 | 510 | 3,000 |
| 2003/09/22 | 511 | 511 | 505 | 505 | 3,000 |
| 2003/09/19 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/09/18 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/09/17 | 500 | 510 | 499 | 500 | 12,000 |
| 2003/09/16 | 498 | 511 | 498 | 500 | 10,000 |
| 2003/09/12 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/09/11 | 495 | 496 | 495 | 496 | 2,000 |
| 2003/09/10 | 510 | 510 | 500 | 500 | 4,000 |
| 2003/09/09 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/09/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/05 | 495 | 495 | 490 | 490 | 4,000 |
| 2003/09/04 | 488 | 490 | 488 | 490 | 5,000 |
| 2003/09/03 | 490 | 490 | 487 | 487 | 4,000 |
| 2003/09/02 | 489 | 489 | 489 | 489 | 2,000 |
| 2003/09/01 | 485 | 490 | 485 | 485 | 7,000 |
| 2003/08/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/28 | 480 | 480 | 480 | 480 | 6,000 |
| 2003/08/27 | 480 | 480 | 475 | 475 | 3,000 |
| 2003/08/26 | 475 | 476 | 475 | 476 | 4,000 |
| 2003/08/25 | 479 | 479 | 478 | 479 | 4,000 |
| 2003/08/22 | 470 | 475 | 470 | 470 | 7,000 |
| 2003/08/21 | 476 | 479 | 465 | 470 | 12,000 |
| 2003/08/20 | 470 | 475 | 470 | 475 | 2,000 |
| 2003/08/19 | 470 | 470 | 470 | 470 | 9,000 |
| 2003/08/18 | 465 | 470 | 465 | 470 | 7,000 |
| 2003/08/15 | 470 | 470 | 465 | 465 | 6,000 |
| 2003/08/14 | 469 | 470 | 469 | 470 | 10,000 |
| 2003/08/13 | 450 | 475 | 450 | 460 | 17,000 |
| 2003/08/12 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/06 | 510 | 511 | 490 | 490 | 5,000 |
| 2003/08/01 | 492 | 511 | 490 | 511 | 11,000 |
| 2003/07/31 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/07/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/07/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/07/24 | 519 | 519 | 516 | 516 | 3,000 |
| 2003/07/23 | 525 | 525 | 520 | 520 | 2,000 |
| 2003/07/22 | 523 | 525 | 523 | 525 | 3,000 |
| 2003/07/17 | 520 | 525 | 520 | 525 | 9,000 |
| 2003/07/16 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/07/15 | 532 | 532 | 515 | 525 | 8,000 |
| 2003/07/11 | 522 | 527 | 522 | 527 | 2,000 |
| 2003/07/10 | 522 | 522 | 522 | 522 | 2,000 |
| 2003/07/09 | 532 | 532 | 521 | 521 | 2,000 |
| 2003/07/08 | 540 | 540 | 525 | 530 | 5,000 |
| 2003/07/07 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/07/04 | 531 | 531 | 530 | 530 | 3,000 |
| 2003/07/03 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/07/02 | 526 | 526 | 526 | 526 | 1,000 |
| 2003/07/01 | 545 | 545 | 520 | 524 | 10,000 |
| 2003/06/30 | 520 | 530 | 520 | 530 | 9,000 |
| 2003/06/27 | 511 | 511 | 510 | 510 | 3,000 |
| 2003/06/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/23 | 503 | 503 | 500 | 500 | 9,000 |
| 2003/06/20 | 500 | 503 | 500 | 503 | 5,000 |
| 2003/06/19 | 500 | 504 | 500 | 504 | 4,000 |
| 2003/06/18 | 495 | 496 | 490 | 490 | 9,000 |
| 2003/06/17 | 495 | 495 | 495 | 495 | 4,000 |
| 2003/06/16 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/06/13 | 494 | 495 | 493 | 493 | 3,000 |
| 2003/06/12 | 498 | 498 | 498 | 498 | 2,000 |
| 2003/06/11 | 500 | 500 | 498 | 498 | 2,000 |
| 2003/06/10 | 507 | 507 | 507 | 507 | 1,000 |
| 2003/06/06 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/04 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/06/02 | 514 | 514 | 514 | 514 | 1,000 |
| 2003/05/30 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/05/29 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/05/28 | 492 | 492 | 480 | 480 | 4,000 |
| 2003/05/27 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/05/26 | 487 | 491 | 487 | 491 | 2,000 |
| 2003/05/23 | 495 | 495 | 485 | 485 | 4,000 |
| 2003/05/22 | 526 | 526 | 495 | 495 | 7,000 |
| 2003/05/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/05/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/05/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/05/02 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/05/01 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/04/30 | 480 | 480 | 470 | 470 | 3,000 |
| 2003/04/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/24 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/04/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/22 | 463 | 470 | 463 | 470 | 4,000 |
| 2003/04/21 | 462 | 462 | 462 | 462 | 4,000 |
| 2003/04/18 | 465 | 465 | 462 | 462 | 3,000 |
| 2003/04/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/04/15 | 470 | 470 | 460 | 460 | 2,000 |
| 2003/04/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/10 | 451 | 451 | 451 | 451 | 2,000 |
| 2003/04/09 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/04/08 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/04/07 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/04/04 | 433 | 433 | 433 | 433 | 1,000 |
| 2003/04/03 | 433 | 433 | 433 | 433 | 3,000 |
| 2003/04/02 | 425 | 430 | 425 | 430 | 3,000 |
| 2003/04/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/31 | 420 | 420 | 410 | 410 | 8,000 |
| 2003/03/28 | 411 | 411 | 408 | 408 | 11,000 |
| 2003/03/27 | 420 | 420 | 418 | 420 | 8,000 |
| 2003/03/26 | 419 | 420 | 419 | 420 | 5,000 |
| 2003/03/25 | 425 | 428 | 421 | 421 | 26,000 |
| 2003/03/24 | 425 | 426 | 425 | 425 | 26,000 |
| 2003/03/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/03/19 | 420 | 425 | 420 | 420 | 12,000 |
| 2003/03/18 | 422 | 430 | 420 | 420 | 13,000 |
| 2003/03/17 | 439 | 440 | 421 | 421 | 5,000 |
| 2003/03/12 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/03/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/03/07 | 452 | 452 | 450 | 450 | 5,000 |
| 2003/03/06 | 451 | 451 | 451 | 451 | 3,000 |
| 2003/03/04 | 467 | 467 | 452 | 467 | 3,000 |
| 2003/03/03 | 457 | 457 | 450 | 450 | 7,000 |
| 2003/02/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/25 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/02/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/19 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/02/18 | 452 | 452 | 450 | 450 | 2,000 |
| 2003/02/17 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/02/14 | 441 | 450 | 441 | 450 | 3,000 |
| 2003/02/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/12 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/07 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/02/06 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/03 | 430 | 430 | 415 | 415 | 2,000 |
| 2003/01/31 | 425 | 430 | 425 | 430 | 3,000 |
| 2003/01/30 | 419 | 425 | 419 | 423 | 4,000 |
| 2003/01/29 | 425 | 425 | 415 | 415 | 16,000 |
| 2003/01/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/01/20 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/01/14 | 441 | 441 | 431 | 431 | 6,000 |
| 2003/01/10 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/01/09 | 444 | 444 | 440 | 440 | 2,000 |
| 2003/01/06 | 496 | 496 | 496 | 496 | 4,000 |