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 |
---|---|---|---|---|---|
2002/12/30 | 414 | 418 | 414 | 415 | 3,300 |
2002/12/27 | 420 | 420 | 418 | 419 | 10,200 |
2002/12/26 | 418 | 419 | 412 | 418 | 5,200 |
2002/12/25 | 418 | 419 | 412 | 412 | 11,900 |
2002/12/24 | 420 | 420 | 410 | 418 | 7,700 |
2002/12/20 | 415 | 419 | 410 | 419 | 22,200 |
2002/12/19 | 405 | 411 | 400 | 410 | 12,400 |
2002/12/18 | 417 | 418 | 401 | 401 | 4,400 |
2002/12/17 | 415 | 417 | 415 | 417 | 3,900 |
2002/12/16 | 416 | 417 | 410 | 416 | 4,100 |
2002/12/13 | 410 | 415 | 409 | 415 | 26,200 |
2002/12/12 | 417 | 420 | 417 | 420 | 23,000 |
2002/12/11 | 408 | 417 | 408 | 417 | 2,700 |
2002/12/10 | 405 | 418 | 405 | 418 | 8,800 |
2002/12/09 | 418 | 419 | 413 | 418 | 4,800 |
2002/12/06 | 419 | 419 | 413 | 418 | 6,100 |
2002/12/05 | 420 | 420 | 417 | 417 | 4,500 |
2002/12/04 | 409 | 418 | 409 | 418 | 7,800 |
2002/12/03 | 414 | 414 | 406 | 410 | 8,700 |
2002/12/02 | 419 | 420 | 417 | 420 | 20,100 |
2002/11/29 | 411 | 420 | 403 | 419 | 20,000 |
2002/11/28 | 409 | 416 | 408 | 416 | 21,400 |
2002/11/27 | 407 | 410 | 395 | 408 | 16,000 |
2002/11/26 | 402 | 408 | 396 | 397 | 12,600 |
2002/11/25 | 409 | 412 | 400 | 400 | 30,800 |
2002/11/22 | 400 | 409 | 400 | 409 | 10,600 |
2002/11/21 | 405 | 407 | 399 | 407 | 7,400 |
2002/11/20 | 394 | 406 | 394 | 405 | 10,500 |
2002/11/19 | 406 | 406 | 390 | 394 | 3,300 |
2002/11/18 | 405 | 405 | 397 | 401 | 5,200 |
2002/11/15 | 400 | 401 | 392 | 392 | 3,900 |
2002/11/14 | 409 | 409 | 390 | 400 | 5,500 |
2002/11/13 | 410 | 410 | 404 | 405 | 3,700 |
2002/11/12 | 407 | 410 | 407 | 410 | 2,600 |
2002/11/11 | 407 | 410 | 392 | 410 | 3,200 |
2002/11/08 | 410 | 413 | 406 | 412 | 5,100 |
2002/11/07 | 410 | 413 | 404 | 413 | 5,300 |
2002/11/06 | 409 | 415 | 408 | 411 | 4,800 |
2002/11/05 | 398 | 414 | 398 | 414 | 7,200 |
2002/11/01 | 404 | 416 | 404 | 413 | 4,500 |
2002/10/31 | 415 | 418 | 410 | 416 | 11,600 |
2002/10/30 | 405 | 415 | 405 | 412 | 4,800 |
2002/10/29 | 419 | 419 | 405 | 405 | 4,600 |
2002/10/28 | 409 | 419 | 409 | 415 | 27,100 |
2002/10/25 | 399 | 410 | 399 | 409 | 55,800 |
2002/10/24 | 403 | 403 | 397 | 400 | 2,400 |
2002/10/23 | 395 | 406 | 395 | 399 | 4,800 |
2002/10/22 | 408 | 408 | 396 | 402 | 8,100 |
2002/10/21 | 408 | 408 | 400 | 407 | 4,900 |
2002/10/18 | 406 | 408 | 403 | 407 | 5,700 |
2002/10/17 | 405 | 405 | 400 | 400 | 22,400 |
2002/10/16 | 403 | 404 | 401 | 402 | 6,600 |
2002/10/15 | 387 | 400 | 384 | 399 | 8,000 |
2002/10/11 | 387 | 387 | 370 | 385 | 11,500 |
2002/10/10 | 389 | 389 | 383 | 387 | 9,500 |
2002/10/09 | 391 | 393 | 388 | 389 | 9,700 |
2002/10/08 | 395 | 410 | 395 | 398 | 12,600 |
2002/10/07 | 396 | 401 | 395 | 395 | 4,800 |
2002/10/04 | 400 | 403 | 400 | 402 | 2,500 |
2002/10/03 | 409 | 413 | 400 | 409 | 19,400 |
2002/10/02 | 401 | 408 | 401 | 404 | 6,100 |
2002/10/01 | 420 | 420 | 398 | 401 | 16,800 |
2002/09/30 | 420 | 420 | 413 | 413 | 19,900 |
2002/09/27 | 408 | 417 | 408 | 411 | 24,000 |
2002/09/26 | 405 | 420 | 405 | 408 | 69,100 |
2002/09/25 | 407 | 407 | 399 | 405 | 30,400 |
2002/09/24 | 405 | 405 | 401 | 405 | 10,800 |
2002/09/20 | 398 | 405 | 396 | 401 | 19,600 |
2002/09/19 | 394 | 403 | 391 | 391 | 7,800 |
2002/09/18 | 403 | 403 | 394 | 403 | 6,100 |
2002/09/17 | 400 | 403 | 397 | 403 | 10,100 |
2002/09/13 | 371 | 395 | 371 | 395 | 38,500 |
2002/09/12 | 403 | 403 | 401 | 401 | 4,900 |
2002/09/11 | 401 | 406 | 398 | 398 | 5,900 |
2002/09/10 | 408 | 408 | 396 | 406 | 48,600 |
2002/09/09 | 400 | 401 | 396 | 400 | 5,900 |
2002/09/06 | 399 | 400 | 395 | 395 | 5,100 |
2002/09/05 | 396 | 405 | 394 | 405 | 13,400 |
2002/09/04 | 394 | 405 | 389 | 390 | 18,900 |
2002/09/03 | 400 | 404 | 396 | 397 | 9,800 |
2002/09/02 | 400 | 400 | 398 | 398 | 6,100 |
2002/08/30 | 403 | 410 | 396 | 410 | 18,000 |
2002/08/29 | 396 | 403 | 396 | 396 | 12,200 |
2002/08/28 | 408 | 408 | 397 | 400 | 5,900 |
2002/08/27 | 403 | 404 | 400 | 401 | 6,600 |
2002/08/26 | 403 | 410 | 403 | 408 | 21,300 |
2002/08/23 | 396 | 404 | 396 | 399 | 30,100 |
2002/08/22 | 406 | 407 | 400 | 404 | 17,900 |
2002/08/21 | 407 | 408 | 402 | 406 | 6,900 |
2002/08/20 | 410 | 410 | 401 | 407 | 9,600 |
2002/08/19 | 407 | 410 | 400 | 409 | 17,500 |
2002/08/16 | 401 | 405 | 395 | 405 | 9,700 |
2002/08/15 | 396 | 402 | 395 | 402 | 12,900 |
2002/08/14 | 398 | 398 | 392 | 395 | 10,000 |
2002/08/13 | 393 | 402 | 392 | 402 | 8,400 |
2002/08/12 | 400 | 400 | 395 | 396 | 14,000 |
2002/08/09 | 395 | 403 | 395 | 401 | 11,800 |
2002/08/08 | 393 | 396 | 392 | 393 | 6,200 |
2002/08/07 | 389 | 395 | 389 | 390 | 25,000 |
2002/08/06 | 391 | 391 | 388 | 391 | 16,700 |
2002/08/05 | 400 | 400 | 390 | 391 | 2,800 |
2002/08/02 | 410 | 410 | 381 | 395 | 17,300 |
2002/08/01 | 404 | 405 | 400 | 400 | 4,400 |
2002/07/31 | 410 | 415 | 406 | 414 | 5,900 |
2002/07/30 | 410 | 410 | 402 | 402 | 900 |
2002/07/29 | 401 | 418 | 401 | 402 | 11,700 |
2002/07/26 | 408 | 410 | 404 | 405 | 6,600 |
2002/07/25 | 420 | 420 | 407 | 408 | 13,600 |
2002/07/24 | 410 | 420 | 409 | 420 | 37,200 |
2002/07/23 | 414 | 414 | 405 | 410 | 22,600 |
2002/07/22 | 408 | 419 | 400 | 419 | 19,400 |
2002/07/19 | 411 | 411 | 403 | 409 | 4,600 |
2002/07/18 | 410 | 413 | 404 | 404 | 9,400 |
2002/07/17 | 406 | 412 | 405 | 405 | 9,500 |
2002/07/16 | 406 | 410 | 406 | 409 | 30,500 |
2002/07/15 | 407 | 407 | 406 | 406 | 8,300 |
2002/07/12 | 407 | 417 | 405 | 406 | 8,200 |
2002/07/11 | 415 | 417 | 405 | 405 | 5,500 |
2002/07/10 | 417 | 419 | 409 | 419 | 12,700 |
2002/07/09 | 419 | 419 | 415 | 418 | 6,900 |
2002/07/08 | 418 | 418 | 405 | 405 | 5,300 |
2002/07/05 | 417 | 418 | 404 | 404 | 6,000 |
2002/07/04 | 422 | 422 | 412 | 415 | 19,300 |
2002/07/03 | 400 | 420 | 400 | 417 | 24,600 |
2002/07/02 | 399 | 401 | 397 | 400 | 4,000 |
2002/07/01 | 401 | 403 | 396 | 401 | 3,200 |
2002/06/28 | 398 | 401 | 392 | 401 | 18,100 |
2002/06/27 | 392 | 398 | 391 | 392 | 7,500 |
2002/06/26 | 390 | 399 | 390 | 393 | 23,800 |
2002/06/25 | 394 | 400 | 394 | 400 | 4,000 |
2002/06/24 | 397 | 399 | 390 | 399 | 7,200 |
2002/06/21 | 390 | 400 | 390 | 397 | 14,100 |
2002/06/20 | 393 | 400 | 390 | 390 | 29,600 |
2002/06/19 | 398 | 398 | 393 | 393 | 14,500 |
2002/06/18 | 395 | 396 | 393 | 393 | 16,200 |
2002/06/17 | 400 | 400 | 393 | 393 | 16,200 |
2002/06/14 | 395 | 400 | 392 | 394 | 46,100 |
2002/06/13 | 402 | 402 | 393 | 395 | 4,100 |
2002/06/12 | 397 | 403 | 394 | 394 | 1,500 |
2002/06/11 | 393 | 405 | 393 | 399 | 17,200 |
2002/06/10 | 395 | 400 | 395 | 399 | 4,200 |
2002/06/07 | 390 | 399 | 390 | 399 | 12,100 |
2002/06/06 | 405 | 405 | 395 | 395 | 10,100 |
2002/06/05 | 400 | 400 | 397 | 399 | 8,100 |
2002/06/04 | 405 | 409 | 397 | 400 | 6,500 |
2002/06/03 | 403 | 410 | 403 | 403 | 6,200 |
2002/05/31 | 407 | 415 | 402 | 403 | 13,600 |
2002/05/30 | 420 | 420 | 409 | 409 | 11,600 |
2002/05/29 | 420 | 425 | 412 | 420 | 17,600 |
2002/05/28 | 420 | 420 | 413 | 420 | 10,400 |
2002/05/27 | 415 | 424 | 415 | 420 | 59,600 |
2002/05/24 | 400 | 415 | 398 | 415 | 22,500 |
2002/05/23 | 398 | 398 | 391 | 393 | 7,500 |
2002/05/22 | 389 | 395 | 385 | 394 | 9,300 |
2002/05/21 | 390 | 395 | 390 | 390 | 16,100 |
2002/05/20 | 390 | 395 | 390 | 392 | 6,900 |
2002/05/17 | 385 | 403 | 385 | 392 | 12,200 |
2002/05/16 | 380 | 388 | 380 | 388 | 19,000 |
2002/05/15 | 390 | 394 | 380 | 380 | 13,800 |
2002/05/14 | 404 | 404 | 394 | 394 | 4,100 |
2002/05/13 | 398 | 401 | 396 | 397 | 7,300 |
2002/05/10 | 402 | 402 | 396 | 401 | 9,600 |
2002/05/09 | 400 | 400 | 396 | 397 | 9,300 |
2002/05/08 | 400 | 405 | 396 | 396 | 5,400 |
2002/05/07 | 401 | 405 | 393 | 396 | 15,800 |
2002/05/02 | 403 | 406 | 400 | 403 | 10,000 |
2002/05/01 | 406 | 408 | 400 | 402 | 15,900 |
2002/04/30 | 410 | 410 | 406 | 406 | 3,100 |
2002/04/26 | 419 | 419 | 410 | 410 | 4,700 |
2002/04/25 | 419 | 420 | 417 | 419 | 14,700 |
2002/04/24 | 412 | 420 | 412 | 419 | 12,700 |
2002/04/23 | 420 | 421 | 410 | 420 | 14,800 |
2002/04/22 | 411 | 430 | 410 | 424 | 23,600 |
2002/04/19 | 411 | 413 | 406 | 412 | 12,600 |
2002/04/18 | 408 | 413 | 408 | 410 | 9,500 |
2002/04/17 | 418 | 418 | 410 | 415 | 9,400 |
2002/04/16 | 408 | 418 | 406 | 406 | 10,200 |
2002/04/15 | 407 | 418 | 406 | 408 | 20,400 |
2002/04/12 | 415 | 415 | 409 | 412 | 12,300 |
2002/04/11 | 408 | 415 | 408 | 408 | 6,200 |
2002/04/10 | 409 | 415 | 407 | 408 | 14,400 |
2002/04/09 | 415 | 415 | 409 | 409 | 12,200 |
2002/04/08 | 413 | 415 | 408 | 411 | 9,200 |
2002/04/05 | 411 | 418 | 411 | 415 | 9,500 |
2002/04/04 | 420 | 422 | 408 | 411 | 10,100 |
2002/04/03 | 420 | 422 | 408 | 420 | 18,200 |
2002/04/02 | 403 | 422 | 403 | 422 | 12,100 |
2002/04/01 | 420 | 420 | 402 | 403 | 23,300 |
2002/03/29 | 434 | 435 | 427 | 435 | 6,900 |
2002/03/28 | 439 | 439 | 425 | 433 | 16,500 |
2002/03/27 | 431 | 439 | 430 | 439 | 31,500 |
2002/03/26 | 439 | 439 | 430 | 436 | 40,300 |
2002/03/25 | 413 | 443 | 413 | 440 | 144,900 |
2002/03/22 | 410 | 412 | 402 | 410 | 17,900 |
2002/03/20 | 406 | 412 | 401 | 412 | 27,900 |
2002/03/19 | 415 | 415 | 401 | 407 | 20,000 |
2002/03/18 | 420 | 421 | 408 | 417 | 13,300 |
2002/03/15 | 412 | 420 | 411 | 420 | 12,300 |
2002/03/14 | 430 | 435 | 420 | 420 | 53,200 |
2002/03/13 | 400 | 430 | 395 | 425 | 44,400 |
2002/03/12 | 400 | 408 | 399 | 400 | 23,100 |
2002/03/11 | 399 | 400 | 396 | 400 | 20,000 |
2002/03/08 | 403 | 404 | 391 | 394 | 47,400 |
2002/03/07 | 407 | 407 | 403 | 405 | 5,900 |
2002/03/06 | 412 | 412 | 403 | 407 | 12,400 |
2002/03/05 | 414 | 417 | 411 | 412 | 17,300 |
2002/03/04 | 410 | 420 | 405 | 414 | 30,500 |
2002/03/01 | 401 | 410 | 401 | 410 | 16,500 |
2002/02/28 | 408 | 409 | 395 | 400 | 10,100 |
2002/02/27 | 410 | 420 | 390 | 410 | 14,700 |
2002/02/26 | 421 | 430 | 410 | 420 | 30,800 |
2002/02/25 | 440 | 440 | 420 | 430 | 44,300 |
2002/02/22 | 444 | 445 | 440 | 445 | 58,300 |
2002/02/21 | 440 | 444 | 439 | 444 | 44,200 |
2002/02/20 | 443 | 443 | 435 | 440 | 29,300 |
2002/02/19 | 443 | 443 | 434 | 441 | 15,600 |
2002/02/18 | 434 | 440 | 432 | 437 | 32,000 |
2002/02/15 | 437 | 440 | 430 | 434 | 26,800 |
2002/02/14 | 430 | 439 | 430 | 436 | 21,300 |
2002/02/13 | 438 | 439 | 425 | 435 | 16,500 |
2002/02/12 | 415 | 436 | 415 | 436 | 10,400 |
2002/02/08 | 410 | 430 | 410 | 430 | 37,300 |
2002/02/07 | 403 | 410 | 401 | 403 | 10,700 |
2002/02/06 | 410 | 415 | 409 | 415 | 6,200 |
2002/02/05 | 419 | 420 | 410 | 410 | 13,300 |
2002/02/04 | 417 | 429 | 417 | 421 | 11,900 |
2002/02/01 | 435 | 437 | 420 | 420 | 25,500 |
2002/01/31 | 400 | 430 | 400 | 428 | 22,200 |
2002/01/30 | 400 | 402 | 400 | 401 | 16,100 |
2002/01/29 | 410 | 410 | 400 | 400 | 17,300 |
2002/01/28 | 420 | 420 | 402 | 413 | 25,400 |
2002/01/25 | 433 | 435 | 415 | 420 | 30,800 |
2002/01/24 | 430 | 434 | 407 | 433 | 47,300 |
2002/01/23 | 406 | 429 | 406 | 425 | 41,600 |
2002/01/22 | 390 | 411 | 388 | 404 | 29,500 |
2002/01/21 | 377 | 391 | 377 | 390 | 29,600 |
2002/01/18 | 365 | 373 | 362 | 372 | 13,700 |
2002/01/17 | 375 | 375 | 365 | 367 | 8,700 |
2002/01/16 | 361 | 370 | 361 | 370 | 13,500 |
2002/01/15 | 367 | 370 | 360 | 360 | 44,600 |
2002/01/11 | 350 | 365 | 350 | 365 | 14,900 |
2002/01/10 | 350 | 360 | 346 | 350 | 31,300 |
2002/01/09 | 362 | 365 | 355 | 359 | 16,500 |
2002/01/08 | 380 | 380 | 361 | 365 | 14,100 |
2002/01/07 | 379 | 385 | 370 | 379 | 18,200 |
2002/01/04 | 383 | 387 | 378 | 379 | 36,000 |