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 |
|---|---|---|---|---|---|
| 2010/12/30 | 505 | 513 | 505 | 513 | 11,000 |
| 2010/12/29 | 515 | 515 | 515 | 515 | 3,000 |
| 2010/12/28 | 0 | 0 | 0 | 510 | 0 |
| 2010/12/27 | 510 | 510 | 510 | 510 | 2,000 |
| 2010/12/24 | 510 | 510 | 510 | 510 | 2,000 |
| 2010/12/22 | 510 | 510 | 510 | 510 | 8,000 |
| 2010/12/21 | 522 | 522 | 515 | 515 | 8,000 |
| 2010/12/20 | 521 | 521 | 521 | 521 | 1,000 |
| 2010/12/17 | 519 | 521 | 518 | 518 | 7,000 |
| 2010/12/16 | 507 | 518 | 507 | 513 | 11,000 |
| 2010/12/15 | 505 | 505 | 503 | 505 | 4,000 |
| 2010/12/14 | 505 | 505 | 502 | 502 | 10,000 |
| 2010/12/13 | 503 | 503 | 503 | 503 | 7,000 |
| 2010/12/10 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/12/09 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/12/08 | 508 | 508 | 499 | 499 | 11,000 |
| 2010/12/07 | 0 | 0 | 0 | 503 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 503 | 0 |
| 2010/12/03 | 503 | 503 | 503 | 503 | 1,000 |
| 2010/12/02 | 503 | 503 | 503 | 503 | 3,000 |
| 2010/12/01 | 502 | 505 | 502 | 505 | 4,000 |
| 2010/11/30 | 495 | 500 | 495 | 500 | 5,000 |
| 2010/11/29 | 0 | 0 | 0 | 493 | 0 |
| 2010/11/26 | 494 | 494 | 493 | 493 | 6,000 |
| 2010/11/25 | 501 | 501 | 500 | 500 | 2,000 |
| 2010/11/24 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/11/22 | 508 | 508 | 508 | 508 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 501 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 501 | 0 |
| 2010/11/17 | 501 | 501 | 501 | 501 | 4,000 |
| 2010/11/16 | 502 | 510 | 502 | 502 | 6,000 |
| 2010/11/15 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/11/12 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/11/11 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 493 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 493 | 0 |
| 2010/11/08 | 493 | 498 | 493 | 493 | 5,000 |
| 2010/11/05 | 493 | 493 | 493 | 493 | 1,000 |
| 2010/11/04 | 493 | 493 | 493 | 493 | 21,000 |
| 2010/11/02 | 492 | 492 | 482 | 483 | 6,000 |
| 2010/11/01 | 493 | 493 | 493 | 493 | 3,000 |
| 2010/10/29 | 476 | 476 | 476 | 476 | 1,000 |
| 2010/10/28 | 475 | 475 | 475 | 475 | 3,000 |
| 2010/10/27 | 470 | 470 | 470 | 470 | 2,000 |
| 2010/10/26 | 461 | 461 | 460 | 460 | 2,000 |
| 2010/10/25 | 461 | 461 | 461 | 461 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 466 | 0 |
| 2010/10/21 | 466 | 466 | 466 | 466 | 3,000 |
| 2010/10/20 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/15 | 470 | 470 | 450 | 450 | 8,000 |
| 2010/10/14 | 470 | 470 | 470 | 470 | 3,000 |
| 2010/10/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/10/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/10/08 | 470 | 475 | 467 | 467 | 8,000 |
| 2010/10/07 | 468 | 468 | 460 | 460 | 5,000 |
| 2010/10/06 | 458 | 465 | 458 | 465 | 4,000 |
| 2010/10/05 | 458 | 458 | 458 | 458 | 3,000 |
| 2010/10/04 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/01 | 468 | 468 | 444 | 450 | 4,000 |
| 2010/09/30 | 451 | 461 | 451 | 461 | 4,000 |
| 2010/09/29 | 0 | 0 | 0 | 451 | 0 |
| 2010/09/28 | 451 | 451 | 451 | 451 | 2,000 |
| 2010/09/27 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/09/24 | 0 | 0 | 0 | 463 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 463 | 0 |
| 2010/09/21 | 469 | 469 | 463 | 463 | 5,000 |
| 2010/09/17 | 475 | 475 | 468 | 468 | 2,000 |
| 2010/09/16 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 469 | 0 |
| 2010/09/09 | 470 | 470 | 469 | 469 | 2,000 |
| 2010/09/08 | 488 | 488 | 463 | 466 | 8,000 |
| 2010/09/07 | 0 | 0 | 0 | 488 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 488 | 0 |
| 2010/09/03 | 490 | 490 | 488 | 488 | 3,000 |
| 2010/09/02 | 488 | 488 | 480 | 480 | 4,000 |
| 2010/09/01 | 488 | 488 | 485 | 485 | 5,000 |
| 2010/08/31 | 476 | 477 | 476 | 477 | 3,000 |
| 2010/08/30 | 477 | 478 | 476 | 476 | 3,000 |
| 2010/08/27 | 469 | 469 | 469 | 469 | 2,000 |
| 2010/08/26 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/08/25 | 469 | 469 | 469 | 469 | 2,000 |
| 2010/08/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/08/23 | 475 | 475 | 474 | 474 | 4,000 |
| 2010/08/20 | 468 | 468 | 467 | 467 | 2,000 |
| 2010/08/19 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/08/18 | 470 | 470 | 460 | 468 | 10,000 |
| 2010/08/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 470 | 0 |
| 2010/08/13 | 470 | 470 | 470 | 470 | 4,000 |
| 2010/08/12 | 470 | 470 | 470 | 470 | 3,000 |
| 2010/08/11 | 475 | 483 | 475 | 480 | 6,000 |
| 2010/08/10 | 482 | 483 | 480 | 480 | 4,000 |
| 2010/08/09 | 476 | 476 | 474 | 474 | 7,000 |
| 2010/08/06 | 0 | 0 | 0 | 481 | 0 |
| 2010/08/05 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 489 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 489 | 0 |
| 2010/08/02 | 488 | 489 | 480 | 489 | 13,000 |
| 2010/07/30 | 473 | 473 | 473 | 473 | 1,000 |
| 2010/07/29 | 472 | 472 | 472 | 472 | 1,000 |
| 2010/07/28 | 476 | 480 | 475 | 475 | 6,000 |
| 2010/07/27 | 0 | 0 | 0 | 475 | 0 |
| 2010/07/26 | 475 | 475 | 475 | 475 | 2,000 |
| 2010/07/23 | 482 | 482 | 482 | 482 | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 475 | 0 |
| 2010/07/21 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/07/20 | 471 | 475 | 471 | 475 | 3,000 |
| 2010/07/16 | 488 | 488 | 486 | 486 | 2,000 |
| 2010/07/15 | 490 | 491 | 490 | 491 | 2,000 |
| 2010/07/14 | 492 | 492 | 488 | 488 | 3,000 |
| 2010/07/13 | 485 | 489 | 485 | 486 | 7,000 |
| 2010/07/12 | 491 | 491 | 486 | 486 | 6,000 |
| 2010/07/09 | 491 | 491 | 491 | 491 | 2,000 |
| 2010/07/08 | 499 | 499 | 490 | 490 | 5,000 |
| 2010/07/07 | 500 | 500 | 483 | 493 | 8,000 |
| 2010/07/06 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/07/05 | 500 | 500 | 500 | 500 | 4,000 |
| 2010/07/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2010/07/01 | 512 | 512 | 500 | 500 | 6,000 |
| 2010/06/30 | 500 | 500 | 482 | 495 | 14,000 |
| 2010/06/29 | 500 | 501 | 500 | 501 | 2,000 |
| 2010/06/28 | 500 | 500 | 500 | 500 | 8,000 |
| 2010/06/25 | 505 | 505 | 500 | 500 | 6,000 |
| 2010/06/24 | 508 | 508 | 508 | 508 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 510 | 0 |
| 2010/06/22 | 512 | 512 | 506 | 510 | 9,000 |
| 2010/06/21 | 511 | 513 | 508 | 513 | 6,000 |
| 2010/06/18 | 511 | 511 | 511 | 511 | 1,000 |
| 2010/06/17 | 511 | 511 | 510 | 510 | 4,000 |
| 2010/06/16 | 512 | 512 | 511 | 511 | 3,000 |
| 2010/06/15 | 510 | 510 | 505 | 505 | 3,000 |
| 2010/06/14 | 504 | 510 | 503 | 510 | 5,000 |
| 2010/06/11 | 504 | 513 | 504 | 506 | 7,000 |
| 2010/06/10 | 0 | 0 | 0 | 501 | 0 |
| 2010/06/09 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/06/08 | 502 | 502 | 500 | 501 | 6,000 |
| 2010/06/07 | 502 | 502 | 500 | 502 | 3,000 |
| 2010/06/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 513 | 0 |
| 2010/06/02 | 513 | 513 | 513 | 513 | 1,000 |
| 2010/06/01 | 524 | 524 | 523 | 523 | 3,000 |
| 2010/05/31 | 501 | 501 | 501 | 501 | 4,000 |
| 2010/05/28 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/05/27 | 491 | 495 | 491 | 495 | 10,000 |
| 2010/05/26 | 499 | 499 | 495 | 495 | 14,000 |
| 2010/05/25 | 500 | 500 | 496 | 497 | 14,000 |
| 2010/05/24 | 492 | 496 | 492 | 496 | 4,000 |
| 2010/05/21 | 492 | 500 | 490 | 490 | 14,000 |
| 2010/05/20 | 512 | 512 | 510 | 510 | 7,000 |
| 2010/05/19 | 515 | 515 | 510 | 512 | 6,000 |
| 2010/05/18 | 524 | 525 | 523 | 524 | 11,000 |
| 2010/05/17 | 549 | 549 | 520 | 522 | 38,000 |
| 2010/05/14 | 567 | 575 | 560 | 575 | 9,000 |
| 2010/05/13 | 557 | 570 | 554 | 568 | 19,000 |
| 2010/05/12 | 547 | 553 | 547 | 552 | 12,000 |
| 2010/05/11 | 550 | 551 | 535 | 538 | 10,000 |
| 2010/05/10 | 517 | 547 | 517 | 547 | 9,000 |
| 2010/05/07 | 523 | 530 | 523 | 527 | 14,000 |
| 2010/05/06 | 555 | 555 | 545 | 545 | 8,000 |
| 2010/04/30 | 550 | 560 | 550 | 560 | 35,000 |
| 2010/04/28 | 541 | 541 | 530 | 540 | 7,000 |
| 2010/04/27 | 541 | 541 | 541 | 541 | 3,000 |
| 2010/04/26 | 543 | 560 | 543 | 550 | 11,000 |
| 2010/04/23 | 551 | 551 | 542 | 542 | 11,000 |
| 2010/04/22 | 540 | 540 | 535 | 535 | 2,000 |
| 2010/04/21 | 535 | 540 | 535 | 540 | 6,000 |
| 2010/04/20 | 530 | 531 | 529 | 531 | 4,000 |
| 2010/04/19 | 528 | 531 | 528 | 529 | 11,000 |
| 2010/04/16 | 539 | 539 | 534 | 534 | 11,000 |
| 2010/04/15 | 533 | 534 | 532 | 532 | 6,000 |
| 2010/04/14 | 525 | 526 | 525 | 526 | 2,000 |
| 2010/04/13 | 532 | 534 | 530 | 530 | 6,000 |
| 2010/04/12 | 520 | 531 | 520 | 530 | 12,000 |
| 2010/04/09 | 520 | 520 | 514 | 520 | 8,000 |
| 2010/04/08 | 514 | 521 | 514 | 521 | 19,000 |
| 2010/04/07 | 0 | 0 | 0 | 507 | 0 |
| 2010/04/06 | 508 | 508 | 507 | 507 | 4,000 |
| 2010/04/05 | 511 | 512 | 511 | 511 | 4,000 |
| 2010/04/02 | 515 | 515 | 501 | 511 | 9,000 |
| 2010/04/01 | 519 | 519 | 518 | 518 | 4,000 |
| 2010/03/31 | 513 | 513 | 510 | 510 | 8,000 |
| 2010/03/30 | 512 | 512 | 511 | 511 | 5,000 |
| 2010/03/29 | 516 | 516 | 513 | 513 | 6,000 |
| 2010/03/26 | 524 | 524 | 518 | 520 | 12,000 |
| 2010/03/25 | 524 | 525 | 520 | 524 | 21,000 |
| 2010/03/24 | 515 | 525 | 512 | 520 | 27,000 |
| 2010/03/23 | 507 | 515 | 507 | 508 | 23,000 |
| 2010/03/19 | 489 | 506 | 489 | 505 | 26,000 |
| 2010/03/18 | 486 | 490 | 486 | 490 | 5,000 |
| 2010/03/17 | 485 | 486 | 485 | 486 | 6,000 |
| 2010/03/16 | 488 | 488 | 486 | 486 | 4,000 |
| 2010/03/15 | 490 | 496 | 485 | 488 | 11,000 |
| 2010/03/12 | 494 | 495 | 494 | 495 | 2,000 |
| 2010/03/11 | 482 | 487 | 482 | 487 | 6,000 |
| 2010/03/08 | 484 | 500 | 484 | 500 | 16,000 |
| 2010/03/04 | 486 | 486 | 480 | 480 | 5,000 |
| 2010/03/03 | 485 | 485 | 485 | 485 | 4,000 |
| 2010/03/01 | 480 | 483 | 480 | 480 | 9,000 |
| 2010/02/26 | 478 | 478 | 477 | 477 | 4,000 |
| 2010/02/25 | 479 | 479 | 479 | 479 | 1,000 |
| 2010/02/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/02/22 | 473 | 473 | 473 | 473 | 4,000 |
| 2010/02/19 | 475 | 475 | 475 | 475 | 2,000 |
| 2010/02/18 | 475 | 478 | 475 | 478 | 4,000 |
| 2010/02/16 | 472 | 472 | 472 | 472 | 1,000 |
| 2010/02/15 | 480 | 480 | 472 | 472 | 8,000 |
| 2010/02/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/02/10 | 480 | 480 | 479 | 479 | 3,000 |
| 2010/02/09 | 489 | 490 | 477 | 479 | 10,000 |
| 2010/02/08 | 490 | 497 | 481 | 490 | 36,000 |
| 2010/02/05 | 477 | 477 | 468 | 468 | 5,000 |
| 2010/02/04 | 480 | 484 | 477 | 484 | 6,000 |
| 2010/02/03 | 486 | 486 | 482 | 486 | 3,000 |
| 2010/02/02 | 486 | 487 | 474 | 487 | 11,000 |
| 2010/02/01 | 486 | 486 | 486 | 486 | 2,000 |
| 2010/01/29 | 479 | 479 | 470 | 470 | 13,000 |
| 2010/01/28 | 468 | 479 | 466 | 479 | 22,000 |
| 2010/01/27 | 466 | 466 | 462 | 462 | 3,000 |
| 2010/01/26 | 459 | 469 | 459 | 465 | 8,000 |
| 2010/01/25 | 457 | 463 | 457 | 463 | 2,000 |
| 2010/01/22 | 469 | 469 | 456 | 458 | 4,000 |
| 2010/01/21 | 460 | 470 | 460 | 470 | 5,000 |
| 2010/01/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/01/18 | 454 | 456 | 454 | 456 | 3,000 |
| 2010/01/15 | 458 | 459 | 458 | 459 | 2,000 |
| 2010/01/14 | 457 | 457 | 454 | 454 | 2,000 |
| 2010/01/13 | 454 | 454 | 450 | 450 | 14,000 |
| 2010/01/12 | 458 | 458 | 455 | 455 | 16,000 |
| 2010/01/08 | 453 | 457 | 453 | 457 | 4,000 |
| 2010/01/07 | 459 | 459 | 452 | 452 | 2,000 |
| 2010/01/06 | 457 | 457 | 450 | 451 | 19,000 |
| 2010/01/05 | 465 | 465 | 460 | 460 | 6,000 |
| 2010/01/04 | 470 | 470 | 459 | 461 | 7,000 |