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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,359 | 1,370 | 1,357 | 1,368 | 8,000 |
| 2005/12/29 | 1,350 | 1,358 | 1,350 | 1,356 | 7,000 |
| 2005/12/28 | 1,339 | 1,340 | 1,335 | 1,340 | 5,000 |
| 2005/12/27 | 1,344 | 1,344 | 1,339 | 1,339 | 4,000 |
| 2005/12/26 | 1,298 | 1,325 | 1,290 | 1,325 | 6,000 |
| 2005/12/22 | 1,280 | 1,288 | 1,280 | 1,288 | 4,000 |
| 2005/12/21 | 1,256 | 1,260 | 1,256 | 1,260 | 2,000 |
| 2005/12/20 | 1,270 | 1,270 | 1,252 | 1,252 | 5,000 |
| 2005/12/19 | 1,279 | 1,279 | 1,250 | 1,250 | 7,000 |
| 2005/12/16 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 |
| 2005/12/15 | 1,299 | 1,299 | 1,281 | 1,295 | 10,000 |
| 2005/12/14 | 1,302 | 1,302 | 1,301 | 1,301 | 8,000 |
| 2005/12/13 | 1,295 | 1,300 | 1,290 | 1,290 | 8,000 |
| 2005/12/12 | 1,285 | 1,285 | 1,275 | 1,275 | 6,000 |
| 2005/12/09 | 1,289 | 1,290 | 1,271 | 1,275 | 6,000 |
| 2005/12/08 | 1,295 | 1,295 | 1,280 | 1,290 | 7,000 |
| 2005/12/07 | 1,300 | 1,339 | 1,292 | 1,292 | 12,000 |
| 2005/12/06 | 1,274 | 1,280 | 1,260 | 1,275 | 14,000 |
| 2005/12/05 | 1,280 | 1,280 | 1,275 | 1,275 | 10,000 |
| 2005/12/02 | 1,249 | 1,266 | 1,246 | 1,250 | 16,000 |
| 2005/12/01 | 1,200 | 1,219 | 1,200 | 1,219 | 9,000 |
| 2005/11/30 | 1,191 | 1,193 | 1,191 | 1,193 | 4,000 |
| 2005/11/29 | 1,190 | 1,192 | 1,190 | 1,190 | 7,000 |
| 2005/11/28 | 1,176 | 1,190 | 1,176 | 1,181 | 7,000 |
| 2005/11/25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2005/11/24 | 1,199 | 1,199 | 1,172 | 1,172 | 12,000 |
| 2005/11/22 | 1,200 | 1,200 | 1,178 | 1,192 | 15,000 |
| 2005/11/21 | 1,172 | 1,239 | 1,171 | 1,181 | 21,000 |
| 2005/11/18 | 1,155 | 1,175 | 1,155 | 1,162 | 9,000 |
| 2005/11/17 | 1,151 | 1,161 | 1,151 | 1,161 | 4,000 |
| 2005/11/16 | 1,146 | 1,150 | 1,146 | 1,150 | 4,000 |
| 2005/11/15 | 1,145 | 1,150 | 1,140 | 1,145 | 9,000 |
| 2005/11/14 | 1,150 | 1,150 | 1,140 | 1,145 | 10,000 |
| 2005/11/11 | 1,129 | 1,140 | 1,126 | 1,140 | 6,000 |
| 2005/11/10 | 1,123 | 1,149 | 1,123 | 1,149 | 7,000 |
| 2005/11/09 | 1,140 | 1,160 | 1,140 | 1,155 | 72,000 |
| 2005/11/08 | 1,037 | 1,040 | 1,037 | 1,040 | 2,000 |
| 2005/11/07 | 1,049 | 1,049 | 1,040 | 1,040 | 3,000 |
| 2005/11/04 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2005/11/02 | 1,051 | 1,051 | 1,050 | 1,050 | 11,000 |
| 2005/11/01 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2005/10/31 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2005/10/28 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2005/10/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/10/26 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2005/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/10/24 | 1,021 | 1,040 | 1,021 | 1,040 | 2,000 |
| 2005/10/21 | 1,049 | 1,061 | 1,049 | 1,061 | 5,000 |
| 2005/10/20 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2005/10/19 | 1,073 | 1,073 | 1,055 | 1,055 | 2,000 |
| 2005/10/18 | 1,054 | 1,054 | 1,053 | 1,053 | 4,000 |
| 2005/10/17 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 2005/10/14 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 |
| 2005/10/13 | 1,098 | 1,099 | 1,082 | 1,082 | 30,000 |
| 2005/10/12 | 1,073 | 1,100 | 1,061 | 1,078 | 39,000 |
| 2005/10/11 | 1,022 | 1,075 | 1,022 | 1,075 | 19,000 |
| 2005/10/07 | 1,000 | 1,000 | 995 | 996 | 10,000 |
| 2005/10/06 | 1,021 | 1,021 | 1,000 | 1,015 | 10,000 |
| 2005/10/05 | 1,027 | 1,027 | 1,027 | 1,027 | 3,000 |
| 2005/10/04 | 1,035 | 1,035 | 1,027 | 1,027 | 12,000 |
| 2005/10/03 | 1,023 | 1,023 | 1,023 | 1,023 | 4,000 |
| 2005/09/30 | 1,022 | 1,022 | 1,020 | 1,020 | 8,000 |
| 2005/09/29 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 |
| 2005/09/28 | 985 | 1,020 | 985 | 1,020 | 16,000 |
| 2005/09/27 | 1,079 | 1,079 | 1,030 | 1,045 | 40,000 |
| 2005/09/26 | 982 | 1,010 | 982 | 1,010 | 38,000 |
| 2005/09/22 | 930 | 950 | 930 | 950 | 22,000 |
| 2005/09/21 | 936 | 936 | 918 | 930 | 40,000 |
| 2005/09/20 | 940 | 940 | 930 | 940 | 10,000 |
| 2005/09/16 | 915 | 918 | 910 | 910 | 35,000 |
| 2005/09/15 | 880 | 910 | 880 | 895 | 35,000 |
| 2005/09/14 | 858 | 858 | 858 | 858 | 3,000 |
| 2005/09/13 | 853 | 853 | 850 | 852 | 8,000 |
| 2005/09/12 | 849 | 854 | 849 | 850 | 6,000 |
| 2005/09/08 | 845 | 850 | 845 | 850 | 13,000 |
| 2005/09/07 | 850 | 850 | 835 | 835 | 5,000 |
| 2005/09/06 | 851 | 852 | 850 | 850 | 9,000 |
| 2005/09/05 | 840 | 850 | 840 | 850 | 8,000 |
| 2005/09/02 | 840 | 840 | 835 | 840 | 6,000 |
| 2005/09/01 | 840 | 840 | 838 | 840 | 6,000 |
| 2005/08/31 | 834 | 835 | 820 | 820 | 5,000 |
| 2005/08/30 | 832 | 832 | 832 | 832 | 1,000 |
| 2005/08/29 | 831 | 835 | 828 | 828 | 8,000 |
| 2005/08/25 | 820 | 832 | 820 | 832 | 22,000 |
| 2005/08/24 | 839 | 839 | 839 | 839 | 2,000 |
| 2005/08/23 | 835 | 840 | 835 | 840 | 2,000 |
| 2005/08/22 | 800 | 845 | 800 | 845 | 19,000 |
| 2005/08/19 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/08/18 | 820 | 820 | 820 | 820 | 2,000 |
| 2005/08/17 | 825 | 825 | 815 | 815 | 2,000 |
| 2005/08/16 | 830 | 840 | 830 | 830 | 5,000 |
| 2005/08/15 | 820 | 830 | 820 | 830 | 13,000 |
| 2005/08/12 | 829 | 829 | 821 | 821 | 4,000 |
| 2005/08/11 | 811 | 829 | 811 | 829 | 18,000 |
| 2005/08/10 | 811 | 835 | 811 | 821 | 11,000 |
| 2005/08/09 | 780 | 810 | 780 | 810 | 27,000 |
| 2005/08/08 | 730 | 730 | 730 | 730 | 3,000 |
| 2005/08/05 | 762 | 762 | 740 | 750 | 35,000 |
| 2005/08/04 | 754 | 762 | 754 | 760 | 16,000 |
| 2005/08/03 | 766 | 766 | 764 | 764 | 6,000 |
| 2005/08/02 | 786 | 788 | 765 | 765 | 24,000 |
| 2005/08/01 | 800 | 800 | 785 | 785 | 8,000 |
| 2005/07/29 | 800 | 800 | 789 | 790 | 15,000 |
| 2005/07/28 | 788 | 800 | 785 | 785 | 11,000 |
| 2005/07/27 | 800 | 800 | 791 | 791 | 6,000 |
| 2005/07/26 | 785 | 786 | 785 | 786 | 4,000 |
| 2005/07/25 | 769 | 776 | 769 | 776 | 8,000 |
| 2005/07/22 | 767 | 767 | 767 | 767 | 2,000 |
| 2005/07/21 | 768 | 769 | 765 | 765 | 10,000 |
| 2005/07/20 | 762 | 763 | 762 | 763 | 4,000 |
| 2005/07/19 | 762 | 762 | 760 | 760 | 6,000 |
| 2005/07/15 | 751 | 759 | 751 | 759 | 3,000 |
| 2005/07/14 | 748 | 759 | 747 | 759 | 8,000 |
| 2005/07/13 | 745 | 745 | 745 | 745 | 12,000 |
| 2005/07/12 | 745 | 745 | 742 | 745 | 14,000 |
| 2005/07/11 | 743 | 745 | 743 | 744 | 4,000 |
| 2005/07/08 | 739 | 750 | 736 | 736 | 15,000 |
| 2005/07/07 | 735 | 735 | 730 | 730 | 9,000 |
| 2005/07/06 | 735 | 735 | 731 | 731 | 5,000 |
| 2005/07/05 | 725 | 725 | 725 | 725 | 3,000 |
| 2005/07/04 | 731 | 731 | 725 | 725 | 3,000 |
| 2005/07/01 | 723 | 726 | 723 | 726 | 3,000 |
| 2005/06/30 | 722 | 722 | 722 | 722 | 3,000 |
| 2005/06/29 | 739 | 749 | 722 | 722 | 9,000 |
| 2005/06/28 | 712 | 728 | 712 | 728 | 17,000 |
| 2005/06/27 | 710 | 712 | 706 | 712 | 10,000 |
| 2005/06/24 | 710 | 714 | 709 | 710 | 10,000 |
| 2005/06/23 | 708 | 718 | 705 | 716 | 44,000 |
| 2005/06/22 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/06/21 | 700 | 704 | 693 | 700 | 8,000 |
| 2005/06/20 | 714 | 714 | 703 | 703 | 13,000 |
| 2005/06/17 | 696 | 720 | 696 | 715 | 23,000 |
| 2005/06/16 | 663 | 670 | 660 | 666 | 15,000 |
| 2005/06/15 | 645 | 648 | 645 | 648 | 2,000 |
| 2005/06/14 | 645 | 645 | 644 | 644 | 2,000 |
| 2005/06/13 | 645 | 645 | 645 | 645 | 5,000 |
| 2005/06/10 | 643 | 655 | 642 | 654 | 7,000 |
| 2005/06/09 | 646 | 646 | 644 | 644 | 4,000 |
| 2005/06/08 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/06/07 | 642 | 643 | 642 | 643 | 2,000 |
| 2005/06/06 | 642 | 642 | 642 | 642 | 1,000 |
| 2005/06/03 | 640 | 640 | 640 | 640 | 3,000 |
| 2005/06/02 | 644 | 645 | 644 | 644 | 3,000 |
| 2005/06/01 | 644 | 644 | 643 | 643 | 7,000 |
| 2005/05/31 | 646 | 646 | 645 | 645 | 4,000 |
| 2005/05/30 | 649 | 649 | 641 | 645 | 10,000 |
| 2005/05/27 | 653 | 653 | 650 | 650 | 6,000 |
| 2005/05/26 | 655 | 655 | 651 | 652 | 9,000 |
| 2005/05/25 | 652 | 656 | 650 | 656 | 8,000 |
| 2005/05/24 | 657 | 657 | 653 | 653 | 5,000 |
| 2005/05/23 | 665 | 665 | 655 | 657 | 13,000 |
| 2005/05/20 | 650 | 658 | 643 | 650 | 14,000 |
| 2005/05/19 | 650 | 651 | 648 | 650 | 5,000 |
| 2005/05/17 | 651 | 651 | 650 | 650 | 5,000 |
| 2005/05/16 | 651 | 660 | 651 | 651 | 7,000 |
| 2005/05/13 | 674 | 674 | 660 | 660 | 11,000 |
| 2005/05/12 | 676 | 677 | 676 | 676 | 7,000 |
| 2005/05/11 | 679 | 679 | 672 | 676 | 4,000 |
| 2005/05/10 | 664 | 675 | 664 | 667 | 16,000 |
| 2005/05/09 | 664 | 664 | 664 | 664 | 2,000 |
| 2005/05/06 | 656 | 656 | 656 | 656 | 1,000 |
| 2005/04/28 | 669 | 669 | 655 | 655 | 5,000 |
| 2005/04/27 | 658 | 658 | 658 | 658 | 2,000 |
| 2005/04/26 | 658 | 658 | 658 | 658 | 2,000 |
| 2005/04/25 | 659 | 660 | 651 | 651 | 4,000 |
| 2005/04/22 | 657 | 658 | 657 | 658 | 3,000 |
| 2005/04/21 | 656 | 656 | 634 | 640 | 6,000 |
| 2005/04/20 | 655 | 661 | 655 | 661 | 5,000 |
| 2005/04/19 | 627 | 640 | 627 | 640 | 5,000 |
| 2005/04/18 | 655 | 659 | 641 | 645 | 8,000 |
| 2005/04/15 | 672 | 672 | 655 | 665 | 11,000 |
| 2005/04/14 | 685 | 685 | 676 | 684 | 9,000 |
| 2005/04/13 | 684 | 690 | 684 | 690 | 4,000 |
| 2005/04/11 | 680 | 695 | 680 | 695 | 4,000 |
| 2005/04/08 | 688 | 690 | 680 | 680 | 5,000 |
| 2005/04/06 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/04/05 | 695 | 695 | 695 | 695 | 3,000 |
| 2005/04/04 | 679 | 679 | 676 | 679 | 4,000 |
| 2005/04/01 | 697 | 697 | 675 | 675 | 9,000 |
| 2005/03/31 | 681 | 681 | 677 | 677 | 2,000 |
| 2005/03/30 | 685 | 685 | 681 | 681 | 15,000 |
| 2005/03/29 | 683 | 686 | 683 | 685 | 5,000 |
| 2005/03/28 | 679 | 680 | 671 | 680 | 3,000 |
| 2005/03/25 | 710 | 710 | 698 | 698 | 11,000 |
| 2005/03/24 | 704 | 710 | 704 | 710 | 7,000 |
| 2005/03/23 | 725 | 725 | 700 | 700 | 13,000 |
| 2005/03/22 | 689 | 730 | 688 | 730 | 24,000 |
| 2005/03/18 | 671 | 691 | 671 | 681 | 21,000 |
| 2005/03/17 | 668 | 670 | 667 | 670 | 8,000 |
| 2005/03/16 | 665 | 665 | 645 | 650 | 12,000 |
| 2005/03/15 | 660 | 665 | 660 | 665 | 4,000 |
| 2005/03/14 | 652 | 657 | 650 | 655 | 11,000 |
| 2005/03/11 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/03/10 | 645 | 645 | 644 | 644 | 6,000 |
| 2005/03/09 | 643 | 644 | 643 | 644 | 3,000 |
| 2005/03/08 | 643 | 643 | 643 | 643 | 1,000 |
| 2005/03/07 | 643 | 657 | 643 | 649 | 16,000 |
| 2005/03/04 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/03/03 | 645 | 645 | 637 | 642 | 19,000 |
| 2005/03/02 | 645 | 650 | 645 | 645 | 20,000 |
| 2005/03/01 | 636 | 636 | 630 | 630 | 4,000 |
| 2005/02/28 | 634 | 645 | 634 | 645 | 4,000 |
| 2005/02/25 | 615 | 635 | 615 | 635 | 9,000 |
| 2005/02/24 | 606 | 615 | 606 | 615 | 3,000 |
| 2005/02/23 | 610 | 610 | 605 | 605 | 6,000 |
| 2005/02/22 | 606 | 610 | 605 | 610 | 8,000 |
| 2005/02/21 | 609 | 610 | 608 | 608 | 17,000 |
| 2005/02/18 | 614 | 614 | 605 | 610 | 29,000 |
| 2005/02/17 | 613 | 618 | 613 | 617 | 8,000 |
| 2005/02/16 | 629 | 630 | 625 | 630 | 4,000 |
| 2005/02/15 | 629 | 629 | 625 | 628 | 7,000 |
| 2005/02/14 | 623 | 640 | 623 | 625 | 21,000 |
| 2005/02/10 | 612 | 622 | 612 | 615 | 19,000 |
| 2005/02/09 | 649 | 650 | 625 | 630 | 58,000 |
| 2005/02/08 | 573 | 578 | 573 | 575 | 5,000 |
| 2005/02/07 | 567 | 570 | 567 | 570 | 4,000 |
| 2005/02/04 | 577 | 577 | 562 | 565 | 11,000 |
| 2005/02/03 | 585 | 585 | 570 | 579 | 8,000 |
| 2005/02/02 | 583 | 583 | 580 | 580 | 6,000 |
| 2005/02/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/01/31 | 582 | 582 | 582 | 582 | 2,000 |
| 2005/01/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/01/27 | 590 | 590 | 584 | 585 | 5,000 |
| 2005/01/25 | 594 | 594 | 582 | 582 | 8,000 |
| 2005/01/24 | 587 | 594 | 585 | 594 | 10,000 |
| 2005/01/20 | 586 | 587 | 586 | 587 | 3,000 |
| 2005/01/19 | 587 | 587 | 587 | 587 | 1,000 |
| 2005/01/18 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/01/17 | 586 | 589 | 586 | 589 | 8,000 |
| 2005/01/14 | 583 | 586 | 582 | 586 | 7,000 |
| 2005/01/13 | 580 | 583 | 580 | 583 | 3,000 |
| 2005/01/12 | 588 | 588 | 580 | 580 | 4,000 |
| 2005/01/11 | 570 | 580 | 570 | 580 | 5,000 |
| 2005/01/07 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/01/06 | 570 | 570 | 569 | 570 | 10,000 |
| 2005/01/05 | 559 | 559 | 559 | 559 | 1,000 |
| 2005/01/04 | 567 | 567 | 560 | 560 | 2,000 |