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 |
|---|---|---|---|---|---|
| 2006/12/29 | 521 | 524 | 521 | 523 | 6,000 |
| 2006/12/28 | 526 | 526 | 521 | 521 | 3,000 |
| 2006/12/27 | 522 | 526 | 521 | 526 | 5,000 |
| 2006/12/26 | 526 | 526 | 520 | 526 | 11,000 |
| 2006/12/25 | 520 | 525 | 519 | 525 | 21,000 |
| 2006/12/22 | 521 | 521 | 520 | 521 | 9,000 |
| 2006/12/21 | 520 | 523 | 519 | 521 | 10,000 |
| 2006/12/20 | 517 | 517 | 516 | 516 | 3,000 |
| 2006/12/19 | 518 | 527 | 518 | 527 | 6,000 |
| 2006/12/18 | 527 | 529 | 514 | 528 | 24,000 |
| 2006/12/15 | 527 | 535 | 525 | 525 | 6,000 |
| 2006/12/14 | 524 | 525 | 524 | 524 | 6,000 |
| 2006/12/13 | 510 | 520 | 508 | 520 | 14,000 |
| 2006/12/12 | 500 | 508 | 500 | 508 | 9,000 |
| 2006/12/11 | 489 | 495 | 489 | 495 | 5,000 |
| 2006/12/08 | 485 | 485 | 481 | 485 | 16,000 |
| 2006/12/07 | 480 | 481 | 480 | 480 | 4,000 |
| 2006/12/06 | 481 | 481 | 477 | 478 | 7,000 |
| 2006/12/05 | 476 | 480 | 476 | 480 | 4,000 |
| 2006/12/04 | 473 | 479 | 472 | 475 | 13,000 |
| 2006/12/01 | 475 | 476 | 470 | 470 | 4,000 |
| 2006/11/30 | 467 | 470 | 466 | 470 | 10,000 |
| 2006/11/29 | 468 | 469 | 468 | 469 | 2,000 |
| 2006/11/28 | 466 | 466 | 466 | 466 | 1,000 |
| 2006/11/27 | 466 | 466 | 466 | 466 | 2,000 |
| 2006/11/24 | 463 | 464 | 463 | 464 | 2,000 |
| 2006/11/22 | 460 | 469 | 460 | 469 | 3,000 |
| 2006/11/21 | 469 | 469 | 469 | 469 | 2,000 |
| 2006/11/20 | 480 | 483 | 470 | 470 | 10,000 |
| 2006/11/16 | 481 | 481 | 480 | 480 | 2,000 |
| 2006/11/15 | 493 | 493 | 483 | 483 | 3,000 |
| 2006/11/14 | 473 | 484 | 473 | 484 | 3,000 |
| 2006/11/13 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/11/10 | 471 | 471 | 470 | 470 | 6,000 |
| 2006/11/09 | 466 | 475 | 466 | 475 | 4,000 |
| 2006/11/08 | 460 | 490 | 460 | 466 | 17,000 |
| 2006/11/07 | 454 | 454 | 443 | 443 | 11,000 |
| 2006/11/06 | 439 | 455 | 439 | 455 | 17,000 |
| 2006/11/02 | 465 | 465 | 434 | 434 | 38,000 |
| 2006/11/01 | 470 | 470 | 463 | 465 | 17,000 |
| 2006/10/31 | 483 | 483 | 470 | 470 | 20,000 |
| 2006/10/30 | 489 | 489 | 477 | 483 | 21,000 |
| 2006/10/27 | 491 | 491 | 488 | 489 | 12,000 |
| 2006/10/26 | 489 | 490 | 488 | 488 | 10,000 |
| 2006/10/25 | 496 | 500 | 490 | 490 | 12,000 |
| 2006/10/24 | 496 | 498 | 492 | 495 | 42,000 |
| 2006/10/23 | 505 | 505 | 498 | 498 | 12,000 |
| 2006/10/20 | 508 | 510 | 506 | 510 | 9,000 |
| 2006/10/19 | 504 | 505 | 501 | 505 | 8,000 |
| 2006/10/18 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/10/17 | 502 | 503 | 502 | 503 | 2,000 |
| 2006/10/16 | 503 | 503 | 502 | 502 | 3,000 |
| 2006/10/13 | 508 | 508 | 501 | 508 | 4,000 |
| 2006/10/12 | 503 | 509 | 502 | 502 | 9,000 |
| 2006/10/11 | 516 | 520 | 506 | 514 | 17,000 |
| 2006/10/10 | 516 | 516 | 510 | 510 | 7,000 |
| 2006/10/06 | 507 | 507 | 506 | 506 | 3,000 |
| 2006/10/05 | 519 | 519 | 510 | 510 | 12,000 |
| 2006/10/04 | 514 | 515 | 514 | 515 | 3,000 |
| 2006/10/03 | 517 | 517 | 514 | 514 | 5,000 |
| 2006/10/02 | 524 | 529 | 516 | 520 | 7,000 |
| 2006/09/29 | 518 | 520 | 511 | 520 | 5,000 |
| 2006/09/28 | 520 | 520 | 512 | 512 | 6,000 |
| 2006/09/27 | 515 | 519 | 510 | 519 | 10,000 |
| 2006/09/26 | 517 | 517 | 512 | 512 | 8,000 |
| 2006/09/26 | 1 -> 1.50 分割 | ||||
| 2006/09/25 | 776 | 786 | 776 | 786 | 10,000 |
| 2006/09/22 | 796 | 798 | 790 | 790 | 26,000 |
| 2006/09/21 | 804 | 804 | 792 | 796 | 11,000 |
| 2006/09/20 | 804 | 805 | 804 | 804 | 8,000 |
| 2006/09/19 | 790 | 805 | 790 | 805 | 26,000 |
| 2006/09/15 | 795 | 795 | 790 | 790 | 9,000 |
| 2006/09/14 | 797 | 800 | 796 | 796 | 55,000 |
| 2006/09/13 | 797 | 810 | 797 | 800 | 12,000 |
| 2006/09/12 | 797 | 805 | 795 | 795 | 14,000 |
| 2006/09/11 | 796 | 799 | 795 | 795 | 19,000 |
| 2006/09/08 | 795 | 796 | 795 | 795 | 21,000 |
| 2006/09/07 | 795 | 795 | 794 | 795 | 14,000 |
| 2006/09/06 | 799 | 799 | 795 | 795 | 7,000 |
| 2006/09/05 | 798 | 798 | 794 | 797 | 5,000 |
| 2006/09/04 | 799 | 800 | 799 | 800 | 7,000 |
| 2006/09/01 | 800 | 801 | 786 | 786 | 15,000 |
| 2006/08/31 | 793 | 800 | 793 | 793 | 17,000 |
| 2006/08/30 | 808 | 808 | 792 | 792 | 13,000 |
| 2006/08/29 | 804 | 806 | 803 | 803 | 5,000 |
| 2006/08/28 | 813 | 813 | 803 | 803 | 14,000 |
| 2006/08/25 | 813 | 818 | 810 | 810 | 23,000 |
| 2006/08/24 | 820 | 830 | 810 | 810 | 34,000 |
| 2006/08/23 | 810 | 810 | 805 | 807 | 16,000 |
| 2006/08/22 | 797 | 803 | 797 | 803 | 12,000 |
| 2006/08/21 | 801 | 803 | 796 | 796 | 39,000 |
| 2006/08/18 | 800 | 800 | 799 | 799 | 14,000 |
| 2006/08/17 | 802 | 805 | 800 | 800 | 32,000 |
| 2006/08/16 | 795 | 795 | 792 | 795 | 11,000 |
| 2006/08/15 | 785 | 796 | 785 | 786 | 27,000 |
| 2006/08/14 | 793 | 795 | 786 | 786 | 17,000 |
| 2006/08/11 | 783 | 801 | 783 | 796 | 51,000 |
| 2006/08/10 | 760 | 795 | 760 | 785 | 101,000 |
| 2006/08/09 | 820 | 820 | 820 | 820 | 13,000 |
| 2006/08/08 | 1,011 | 1,020 | 1,011 | 1,020 | 4,000 |
| 2006/08/07 | 1,005 | 1,008 | 1,005 | 1,008 | 3,000 |
| 2006/08/04 | 1,011 | 1,011 | 1,011 | 1,011 | 3,000 |
| 2006/08/03 | 1,016 | 1,020 | 1,010 | 1,020 | 8,000 |
| 2006/08/02 | 1,013 | 1,014 | 1,013 | 1,014 | 4,000 |
| 2006/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/07/31 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2006/07/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/07/26 | 1,017 | 1,017 | 1,010 | 1,010 | 6,000 |
| 2006/07/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/07/24 | 1,013 | 1,015 | 1,011 | 1,015 | 3,000 |
| 2006/07/21 | 1,008 | 1,045 | 1,005 | 1,045 | 5,000 |
| 2006/07/20 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2006/07/19 | 1,003 | 1,010 | 1,000 | 1,006 | 5,000 |
| 2006/07/18 | 1,090 | 1,090 | 1,030 | 1,031 | 4,000 |
| 2006/07/14 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2006/07/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/07/12 | 1,055 | 1,061 | 1,055 | 1,061 | 2,000 |
| 2006/07/11 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 |
| 2006/07/10 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2006/07/07 | 1,081 | 1,081 | 1,080 | 1,080 | 4,000 |
| 2006/07/06 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2006/07/05 | 1,100 | 1,100 | 1,082 | 1,082 | 4,000 |
| 2006/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/07/03 | 1,077 | 1,120 | 1,077 | 1,100 | 6,000 |
| 2006/06/30 | 1,047 | 1,060 | 1,047 | 1,060 | 2,000 |
| 2006/06/29 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2006/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/06/23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/16 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 2006/06/15 | 1,030 | 1,058 | 1,030 | 1,054 | 7,000 |
| 2006/06/14 | 992 | 1,022 | 992 | 1,022 | 2,000 |
| 2006/06/13 | 1,027 | 1,027 | 1,012 | 1,012 | 4,000 |
| 2006/06/12 | 999 | 1,027 | 999 | 1,027 | 4,000 |
| 2006/06/09 | 992 | 1,000 | 981 | 1,000 | 11,000 |
| 2006/06/08 | 1,030 | 1,030 | 981 | 981 | 15,000 |
| 2006/06/07 | 1,055 | 1,055 | 1,030 | 1,030 | 9,000 |
| 2006/06/06 | 1,079 | 1,079 | 1,055 | 1,055 | 3,000 |
| 2006/06/02 | 1,060 | 1,070 | 1,047 | 1,070 | 7,000 |
| 2006/06/01 | 1,083 | 1,083 | 1,080 | 1,080 | 4,000 |
| 2006/05/31 | 1,102 | 1,102 | 1,082 | 1,082 | 4,000 |
| 2006/05/30 | 1,130 | 1,130 | 1,110 | 1,115 | 9,000 |
| 2006/05/29 | 1,180 | 1,180 | 1,165 | 1,165 | 2,000 |
| 2006/05/26 | 1,177 | 1,189 | 1,177 | 1,181 | 6,000 |
| 2006/05/25 | 1,180 | 1,180 | 1,177 | 1,177 | 2,000 |
| 2006/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/05/23 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 |
| 2006/05/22 | 1,218 | 1,230 | 1,185 | 1,185 | 16,000 |
| 2006/05/19 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 |
| 2006/05/18 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2006/05/15 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2006/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2006/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/05/02 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/05/01 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/04/27 | 1,210 | 1,219 | 1,201 | 1,202 | 4,000 |
| 2006/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/04/25 | 1,180 | 1,194 | 1,171 | 1,194 | 3,000 |
| 2006/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 2006/04/21 | 1,200 | 1,200 | 1,198 | 1,200 | 11,000 |
| 2006/04/20 | 1,197 | 1,200 | 1,190 | 1,200 | 10,000 |
| 2006/04/19 | 1,181 | 1,200 | 1,181 | 1,200 | 11,000 |
| 2006/04/18 | 1,193 | 1,193 | 1,171 | 1,171 | 6,000 |
| 2006/04/17 | 1,200 | 1,200 | 1,193 | 1,200 | 8,000 |
| 2006/04/14 | 1,205 | 1,205 | 1,200 | 1,200 | 5,000 |
| 2006/04/13 | 1,199 | 1,220 | 1,199 | 1,200 | 6,000 |
| 2006/04/12 | 1,204 | 1,205 | 1,200 | 1,200 | 10,000 |
| 2006/04/11 | 1,230 | 1,230 | 1,215 | 1,230 | 11,000 |
| 2006/04/10 | 1,230 | 1,240 | 1,230 | 1,234 | 7,000 |
| 2006/04/06 | 1,230 | 1,238 | 1,210 | 1,238 | 9,000 |
| 2006/04/05 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 2006/04/04 | 1,248 | 1,248 | 1,235 | 1,235 | 5,000 |
| 2006/04/03 | 1,240 | 1,240 | 1,220 | 1,230 | 9,000 |
| 2006/03/31 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/03/30 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 |
| 2006/03/29 | 1,195 | 1,210 | 1,191 | 1,200 | 6,000 |
| 2006/03/28 | 1,180 | 1,195 | 1,180 | 1,195 | 7,000 |
| 2006/03/27 | 1,184 | 1,195 | 1,180 | 1,195 | 16,000 |
| 2006/03/24 | 1,180 | 1,180 | 1,161 | 1,165 | 20,000 |
| 2006/03/23 | 1,161 | 1,189 | 1,161 | 1,189 | 7,000 |
| 2006/03/22 | 1,165 | 1,165 | 1,156 | 1,157 | 13,000 |
| 2006/03/20 | 1,170 | 1,180 | 1,161 | 1,172 | 23,000 |
| 2006/03/17 | 1,202 | 1,202 | 1,190 | 1,190 | 6,000 |
| 2006/03/16 | 1,226 | 1,226 | 1,180 | 1,208 | 12,000 |
| 2006/03/15 | 1,201 | 1,228 | 1,190 | 1,228 | 11,000 |
| 2006/03/14 | 1,206 | 1,220 | 1,200 | 1,200 | 5,000 |
| 2006/03/13 | 1,210 | 1,227 | 1,210 | 1,215 | 13,000 |
| 2006/03/10 | 1,168 | 1,191 | 1,168 | 1,191 | 6,000 |
| 2006/03/09 | 1,140 | 1,171 | 1,140 | 1,152 | 8,000 |
| 2006/03/08 | 1,131 | 1,135 | 1,131 | 1,135 | 3,000 |
| 2006/03/07 | 1,139 | 1,139 | 1,130 | 1,138 | 5,000 |
| 2006/03/06 | 1,155 | 1,155 | 1,130 | 1,130 | 10,000 |
| 2006/03/03 | 1,159 | 1,159 | 1,135 | 1,135 | 12,000 |
| 2006/03/02 | 1,159 | 1,159 | 1,121 | 1,134 | 12,000 |
| 2006/03/01 | 1,110 | 1,119 | 1,092 | 1,119 | 31,000 |
| 2006/02/28 | 1,189 | 1,189 | 1,160 | 1,167 | 15,000 |
| 2006/02/27 | 1,160 | 1,180 | 1,160 | 1,169 | 24,000 |
| 2006/02/24 | 1,111 | 1,130 | 1,111 | 1,130 | 25,000 |
| 2006/02/23 | 1,128 | 1,144 | 1,095 | 1,110 | 37,000 |
| 2006/02/22 | 1,060 | 1,070 | 1,041 | 1,068 | 35,000 |
| 2006/02/21 | 980 | 1,020 | 980 | 1,020 | 77,000 |
| 2006/02/20 | 1,050 | 1,050 | 980 | 995 | 74,000 |
| 2006/02/17 | 1,138 | 1,150 | 1,050 | 1,050 | 40,000 |
| 2006/02/16 | 1,189 | 1,189 | 1,135 | 1,150 | 21,000 |
| 2006/02/15 | 1,201 | 1,225 | 1,198 | 1,198 | 33,000 |
| 2006/02/14 | 1,226 | 1,230 | 1,125 | 1,190 | 31,000 |
| 2006/02/13 | 1,349 | 1,349 | 1,237 | 1,240 | 29,000 |
| 2006/02/10 | 1,400 | 1,400 | 1,351 | 1,360 | 20,000 |
| 2006/02/09 | 1,438 | 1,439 | 1,412 | 1,412 | 4,000 |
| 2006/02/08 | 1,470 | 1,470 | 1,410 | 1,425 | 54,000 |
| 2006/02/07 | 1,477 | 1,500 | 1,469 | 1,500 | 21,000 |
| 2006/02/06 | 1,446 | 1,465 | 1,446 | 1,465 | 7,000 |
| 2006/02/03 | 1,450 | 1,450 | 1,425 | 1,425 | 8,000 |
| 2006/02/02 | 1,488 | 1,489 | 1,470 | 1,470 | 6,000 |
| 2006/02/01 | 1,475 | 1,475 | 1,470 | 1,470 | 4,000 |
| 2006/01/31 | 1,474 | 1,490 | 1,469 | 1,475 | 13,000 |
| 2006/01/30 | 1,423 | 1,450 | 1,420 | 1,450 | 15,000 |
| 2006/01/27 | 1,360 | 1,378 | 1,360 | 1,370 | 8,000 |
| 2006/01/26 | 1,340 | 1,360 | 1,340 | 1,360 | 8,000 |
| 2006/01/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/01/24 | 1,242 | 1,305 | 1,242 | 1,305 | 9,000 |
| 2006/01/23 | 1,274 | 1,285 | 1,255 | 1,255 | 10,000 |
| 2006/01/20 | 1,330 | 1,330 | 1,300 | 1,300 | 15,000 |
| 2006/01/19 | 1,216 | 1,310 | 1,216 | 1,302 | 26,000 |
| 2006/01/18 | 1,355 | 1,355 | 1,215 | 1,256 | 22,000 |
| 2006/01/17 | 1,416 | 1,416 | 1,400 | 1,400 | 7,000 |
| 2006/01/16 | 1,420 | 1,425 | 1,420 | 1,425 | 4,000 |
| 2006/01/13 | 1,420 | 1,426 | 1,420 | 1,426 | 4,000 |
| 2006/01/12 | 1,437 | 1,437 | 1,411 | 1,411 | 4,000 |
| 2006/01/11 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2006/01/10 | 1,455 | 1,455 | 1,410 | 1,440 | 11,000 |
| 2006/01/06 | 1,400 | 1,469 | 1,400 | 1,460 | 10,000 |
| 2006/01/05 | 1,390 | 1,405 | 1,390 | 1,405 | 5,000 |
| 2006/01/04 | 1,372 | 1,372 | 1,371 | 1,371 | 3,000 |