日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イオンディライト(9787)の株価時系列情報

イオンディライト(9787)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
2000/12/29 792 812 790 790 5,000
2000/12/28 801 810 790 792 5,800
2000/12/27 808 820 800 820 7,500
2000/12/26 820 822 808 809 11,700
2000/12/25 830 850 825 825 13,800
2000/12/22 820 831 820 830 3,900
2000/12/21 840 840 810 810 4,100
2000/12/20 850 851 840 840 8,900
2000/12/19 850 880 850 850 4,100
2000/12/18 888 888 870 880 15,100
2000/12/15 880 890 876 888 8,300
2000/12/14 857 877 857 876 9,700
2000/12/13 850 859 845 856 17,800
2000/12/12 836 847 836 845 2,400
2000/12/11 820 834 810 833 4,600
2000/12/08 797 815 797 806 12,200
2000/12/07 850 851 833 837 1,800
2000/12/06 870 870 849 849 4,400
2000/12/05 872 872 845 860 1,200
2000/12/04 870 880 865 872 900
2000/12/01 860 860 840 860 6,500
2000/11/30 851 860 850 860 2,900
2000/11/29 840 852 832 851 2,600
2000/11/28 884 884 830 844 2,600
2000/11/27 890 890 882 884 11,500
2000/11/24 845 880 845 880 9,400
2000/11/22 869 869 830 845 6,700
2000/11/21 875 875 870 870 1,400
2000/11/20 880 880 828 868 3,400
2000/11/17 891 891 835 850 4,100
2000/11/16 890 891 871 871 1,400
2000/11/15 870 895 850 852 3,900
2000/11/14 895 895 889 890 900
2000/11/13 850 880 850 850 3,100
2000/11/10 890 890 870 870 1,900
2000/11/09 900 900 869 870 2,700
2000/11/08 934 940 910 910 2,800
2000/11/07 866 945 866 944 2,300
2000/11/06 900 951 900 946 4,200
2000/11/02 909 909 851 851 2,800
2000/11/01 820 867 820 867 5,200
2000/10/31 860 860 802 829 4,000
2000/10/30 880 898 860 860 2,800
2000/10/27 909 909 883 890 2,900
2000/10/26 904 910 898 910 5,400
2000/10/25 909 915 904 904 12,600
2000/10/24 920 920 903 903 2,400
2000/10/23 925 925 900 900 3,700
2000/10/20 920 940 900 930 3,600
2000/10/19 905 905 895 898 3,400
2000/10/18 902 908 898 900 6,000
2000/10/17 950 950 932 940 2,800
2000/10/16 900 914 900 909 4,300
2000/10/13 898 909 898 900 3,200
2000/10/12 911 915 898 909 4,900
2000/10/11 930 930 911 911 6,800
2000/10/10 940 940 931 931 4,000
2000/10/06 945 968 940 940 4,100
2000/10/05 960 960 939 939 2,500
2000/10/04 960 970 945 960 2,400
2000/10/03 970 970 932 960 2,500
2000/10/02 975 975 931 950 3,700
2000/09/29 949 955 945 955 9,600
2000/09/28 950 954 945 945 4,300
2000/09/27 951 974 951 951 5,600
2000/09/26 950 952 950 951 6,000
2000/09/25 950 950 945 950 7,600
2000/09/22 951 970 931 936 4,400
2000/09/21 955 980 948 950 4,200
2000/09/20 950 1,000 950 995 7,500
2000/09/19 950 950 930 950 8,300
2000/09/18 938 950 938 950 5,800
2000/09/14 935 945 935 940 9,400
2000/09/13 941 949 940 940 1,200
2000/09/12 949 949 938 938 1,600
2000/09/11 950 950 935 937 3,300
2000/09/08 936 960 935 950 7,700
2000/09/07 940 942 935 936 2,600
2000/09/06 970 980 960 960 3,400
2000/09/05 935 946 935 946 1,400
2000/09/04 975 975 935 935 6,400
2000/09/01 960 960 930 935 3,800
2000/08/31 960 970 949 950 7,400
2000/08/30 959 965 950 959 10,100
2000/08/29 999 999 979 979 10,600
2000/08/28 1,030 1,030 990 990 11,500
2000/08/25 1,019 1,030 1,010 1,025 12,700
2000/08/24 964 1,020 964 1,019 6,100
2000/08/23 980 980 961 961 2,700
2000/08/22 969 980 968 970 3,900
2000/08/21 970 980 961 970 9,500
2000/08/18 980 987 971 980 2,100
2000/08/17 974 984 970 970 5,100
2000/08/16 994 994 980 980 2,300
2000/08/15 982 1,000 972 972 5,700
2000/08/14 980 980 970 975 11,000
2000/08/11 970 989 970 989 5,200
2000/08/10 1,020 1,020 1,000 1,000 2,300
2000/08/09 1,005 1,022 1,005 1,020 4,000
2000/08/08 1,029 1,029 980 1,019 2,400
2000/08/07 983 1,029 983 1,029 2,500
2000/08/04 966 1,023 960 1,003 6,300
2000/08/03 966 979 966 967 1,900
2000/08/02 998 998 996 997 1,100
2000/08/01 950 1,003 950 980 5,600
2000/07/31 925 960 908 908 10,500
2000/07/28 980 981 960 968 9,400
2000/07/27 991 999 980 980 3,600
2000/07/26 1,001 1,001 990 990 4,500
2000/07/25 1,010 1,010 995 1,000 16,100
2000/07/24 1,020 1,021 995 1,010 2,700
2000/07/21 1,040 1,040 1,020 1,029 7,400
2000/07/19 1,051 1,051 1,030 1,040 5,500
2000/07/18 1,095 1,095 1,050 1,051 7,500
2000/07/17 1,115 1,150 1,090 1,095 9,000
2000/07/14 1,131 1,131 1,110 1,111 4,700
2000/07/13 1,160 1,190 1,131 1,131 11,400
2000/07/12 1,120 1,180 1,120 1,160 34,600
2000/07/11 1,120 1,131 1,100 1,110 12,600
2000/07/10 1,080 1,100 1,080 1,099 10,000
2000/07/07 1,045 1,080 1,041 1,079 2,500
2000/07/06 1,050 1,054 1,040 1,054 5,000
2000/07/05 1,100 1,100 1,061 1,072 8,000
2000/07/04 1,100 1,100 1,060 1,100 16,500
2000/07/03 1,000 1,059 1,000 1,059 17,600
2000/06/30 1,000 1,000 989 998 9,400
2000/06/29 994 1,000 981 996 4,100
2000/06/28 1,000 1,000 960 960 5,800
2000/06/27 998 1,000 998 999 6,800
2000/06/26 989 999 989 998 3,800
2000/06/23 971 989 970 989 7,700
2000/06/22 1,000 1,000 970 970 5,500
2000/06/21 970 1,000 970 990 6,300
2000/06/20 965 974 951 970 4,600
2000/06/19 965 967 960 967 5,400
2000/06/16 962 980 960 960 3,700
2000/06/15 963 964 960 960 2,600
2000/06/14 980 984 960 970 4,800
2000/06/13 980 985 980 981 2,500
2000/06/12 971 971 971 971 1,200
2000/06/09 1,000 1,000 960 960 9,100
2000/06/08 980 1,000 961 1,000 11,000
2000/06/07 940 970 940 970 8,600
2000/06/06 980 980 942 950 7,400
2000/06/05 980 980 978 980 5,100
2000/06/02 971 983 951 980 4,600
2000/06/01 978 981 978 981 1,100
2000/05/31 962 969 950 969 3,400
2000/05/30 980 980 962 962 7,800
2000/05/29 951 960 950 960 6,700
2000/05/26 952 957 951 952 4,900
2000/05/25 951 954 951 952 17,000
2000/05/24 930 952 900 951 5,600
2000/05/23 970 970 930 954 5,100
2000/05/22 980 980 961 970 700
2000/05/19 979 990 950 961 10,000
2000/05/18 999 999 978 979 2,600
2000/05/17 1,000 1,000 990 991 2,200
2000/05/16 1,000 1,000 990 997 9,200
2000/05/15 990 990 985 986 4,300
2000/05/12 972 990 972 984 2,500
2000/05/11 980 982 970 982 8,400
2000/05/10 970 991 970 990 3,100
2000/05/09 970 980 960 970 4,000
2000/05/08 1,000 1,000 972 972 3,500
2000/05/02 961 997 961 997 1,800
2000/05/01 950 950 940 947 3,800
2000/04/28 1,001 1,001 936 936 15,300
2000/04/27 984 984 930 931 2,900
2000/04/26 989 989 980 985 3,100
2000/04/25 1,000 1,001 980 989 11,600
2000/04/24 1,000 1,030 1,000 1,000 10,800
2000/04/21 1,030 1,030 1,000 1,005 6,500
2000/04/20 1,000 1,030 1,000 1,020 3,400
2000/04/19 1,030 1,031 985 1,005 8,700
2000/04/18 1,021 1,030 971 975 7,500
2000/04/17 971 1,030 971 1,000 7,900
2000/04/14 1,010 1,050 1,010 1,030 20,100
2000/04/13 980 992 965 989 7,700
2000/04/12 969 977 960 977 3,300
2000/04/11 960 983 960 969 4,100
2000/04/10 992 992 960 970 5,100
2000/04/07 974 1,000 962 962 3,100
2000/04/06 955 971 951 971 11,100
2000/04/05 1,000 1,000 955 995 14,000
2000/04/04 955 990 955 990 5,000
2000/04/03 950 990 950 990 6,600
2000/03/31 991 991 950 951 3,400
2000/03/30 1,000 1,000 990 992 9,900
2000/03/29 1,000 1,000 990 995 5,900
2000/03/28 969 990 969 975 4,600
2000/03/27 1,020 1,020 950 950 13,200
2000/03/24 987 992 956 956 15,700
2000/03/23 961 996 961 987 9,600
2000/03/22 1,009 1,009 982 1,004 8,300
2000/03/21 1,000 1,039 1,000 1,010 2,900
2000/03/17 955 1,010 951 1,000 12,700
2000/03/16 940 975 940 975 7,300
2000/03/15 953 960 940 950 7,500
2000/03/14 930 953 930 953 9,100
2000/03/13 979 990 950 950 9,800
2000/03/10 995 1,000 980 981 34,700
2000/03/09 990 1,003 990 990 9,900
2000/03/08 1,000 1,010 990 1,000 8,500
2000/03/07 1,000 1,010 1,000 1,001 8,800
2000/03/06 1,000 1,014 1,000 1,000 14,500
2000/03/03 1,013 1,016 1,001 1,001 6,000
2000/03/02 1,040 1,040 1,010 1,010 9,200
2000/03/01 1,020 1,048 1,011 1,011 10,900
2000/02/29 1,045 1,048 1,010 1,040 8,000
2000/02/28 1,042 1,048 1,042 1,045 6,200
2000/02/25 1,047 1,048 1,004 1,042 3,800
2000/02/24 1,003 1,039 1,003 1,038 8,800
2000/02/23 990 1,020 990 1,000 11,200
2000/02/22 1,010 1,032 1,000 1,000 31,600
2000/02/21 1,000 1,029 1,000 1,010 11,800
2000/02/18 1,001 1,010 1,000 1,000 33,000
2000/02/17 1,043 1,048 1,000 1,001 10,100
2000/02/16 1,010 1,043 1,000 1,043 12,100
2000/02/15 1,030 1,040 1,020 1,020 14,200
2000/02/14 992 1,050 992 1,048 17,100
2000/02/10 1,059 1,060 1,011 1,012 24,000
2000/02/09 1,100 1,110 1,070 1,099 18,000
2000/02/08 1,070 1,121 1,070 1,100 18,500
2000/02/07 1,110 1,110 1,070 1,073 32,600
2000/02/04 1,120 1,120 1,090 1,114 30,600
2000/02/03 1,109 1,130 1,109 1,118 49,900
2000/02/02 1,300 1,300 1,230 1,249 24,800
2000/02/01 1,419 1,440 1,299 1,330 65,200
2000/01/31 1,300 1,433 1,280 1,420 232,300
2000/01/28 1,290 1,300 1,200 1,235 90,000
2000/01/27 1,225 1,290 1,225 1,270 56,000
2000/01/26 1,190 1,230 1,174 1,224 43,700
2000/01/25 1,169 1,179 1,140 1,174 48,600
2000/01/24 1,089 1,090 1,080 1,090 56,500
2000/01/21 1,015 1,030 985 990 36,300
2000/01/20 1,000 1,000 991 1,000 8,400
2000/01/19 1,000 1,000 995 1,000 13,300
2000/01/18 1,000 1,000 985 990 10,900
2000/01/17 1,000 1,000 995 998 17,700
2000/01/14 1,000 1,005 970 990 14,600
2000/01/13 1,030 1,030 999 1,000 26,700
2000/01/12 1,050 1,060 1,005 1,030 9,700
2000/01/11 1,030 1,090 1,010 1,030 12,200
2000/01/07 1,040 1,045 1,000 1,002 3,600
2000/01/06 1,030 1,070 1,001 1,040 12,700
2000/01/05 1,100 1,100 1,000 1,030 17,200
2000/01/04 1,080 1,090 1,040 1,080 3,000

このページの先頭へ