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 |
---|---|---|---|---|---|
2003/12/30 | 475 | 475 | 466 | 466 | 25,300 |
2003/12/29 | 469 | 475 | 467 | 475 | 13,400 |
2003/12/26 | 465 | 469 | 465 | 469 | 6,200 |
2003/12/25 | 451 | 459 | 450 | 456 | 27,300 |
2003/12/24 | 466 | 468 | 450 | 455 | 14,400 |
2003/12/22 | 469 | 473 | 466 | 468 | 7,500 |
2003/12/19 | 480 | 484 | 475 | 479 | 5,800 |
2003/12/18 | 483 | 485 | 479 | 485 | 11,000 |
2003/12/17 | 460 | 495 | 460 | 495 | 13,500 |
2003/12/16 | 482 | 482 | 457 | 460 | 6,900 |
2003/12/15 | 486 | 490 | 485 | 485 | 24,700 |
2003/12/12 | 458 | 489 | 458 | 486 | 54,800 |
2003/12/11 | 467 | 467 | 452 | 458 | 2,400 |
2003/12/10 | 468 | 469 | 452 | 452 | 5,400 |
2003/12/09 | 458 | 468 | 451 | 467 | 4,800 |
2003/12/08 | 458 | 458 | 452 | 457 | 3,200 |
2003/12/05 | 458 | 460 | 450 | 453 | 9,300 |
2003/12/04 | 459 | 466 | 456 | 456 | 4,500 |
2003/12/03 | 458 | 473 | 453 | 473 | 3,700 |
2003/12/02 | 463 | 469 | 457 | 457 | 4,600 |
2003/12/01 | 469 | 469 | 452 | 463 | 4,900 |
2003/11/28 | 456 | 468 | 450 | 468 | 24,800 |
2003/11/27 | 462 | 463 | 459 | 461 | 13,300 |
2003/11/26 | 473 | 473 | 461 | 461 | 3,800 |
2003/11/25 | 460 | 469 | 454 | 460 | 12,200 |
2003/11/21 | 452 | 454 | 447 | 453 | 4,100 |
2003/11/20 | 443 | 450 | 443 | 450 | 3,600 |
2003/11/19 | 445 | 455 | 442 | 453 | 9,600 |
2003/11/18 | 451 | 459 | 448 | 448 | 11,000 |
2003/11/17 | 460 | 465 | 453 | 453 | 4,100 |
2003/11/14 | 463 | 466 | 461 | 466 | 3,600 |
2003/11/13 | 458 | 469 | 458 | 463 | 7,000 |
2003/11/12 | 472 | 472 | 458 | 458 | 5,200 |
2003/11/11 | 461 | 472 | 458 | 472 | 20,700 |
2003/11/10 | 462 | 468 | 461 | 461 | 2,100 |
2003/11/07 | 463 | 472 | 461 | 461 | 9,400 |
2003/11/06 | 476 | 481 | 461 | 461 | 10,600 |
2003/11/05 | 480 | 480 | 476 | 476 | 15,600 |
2003/11/04 | 461 | 468 | 460 | 464 | 16,600 |
2003/10/31 | 461 | 464 | 460 | 461 | 2,800 |
2003/10/30 | 460 | 465 | 460 | 463 | 9,700 |
2003/10/29 | 465 | 466 | 461 | 461 | 7,800 |
2003/10/28 | 469 | 473 | 461 | 461 | 14,100 |
2003/10/27 | 475 | 479 | 464 | 467 | 11,000 |
2003/10/24 | 473 | 474 | 467 | 473 | 16,300 |
2003/10/23 | 467 | 468 | 465 | 465 | 17,600 |
2003/10/22 | 468 | 473 | 467 | 467 | 7,500 |
2003/10/21 | 475 | 475 | 469 | 470 | 12,400 |
2003/10/20 | 466 | 472 | 466 | 468 | 10,200 |
2003/10/17 | 470 | 470 | 466 | 468 | 6,500 |
2003/10/16 | 468 | 470 | 461 | 470 | 17,900 |
2003/10/15 | 469 | 469 | 465 | 465 | 6,700 |
2003/10/14 | 465 | 470 | 465 | 465 | 9,600 |
2003/10/10 | 466 | 470 | 465 | 468 | 12,500 |
2003/10/09 | 472 | 473 | 468 | 468 | 3,200 |
2003/10/08 | 475 | 475 | 468 | 471 | 4,400 |
2003/10/07 | 476 | 476 | 470 | 472 | 13,800 |
2003/10/06 | 476 | 480 | 471 | 471 | 4,700 |
2003/10/03 | 473 | 480 | 470 | 470 | 18,300 |
2003/10/02 | 475 | 480 | 472 | 472 | 3,500 |
2003/10/01 | 479 | 479 | 474 | 474 | 9,200 |
2003/09/30 | 471 | 478 | 471 | 474 | 4,800 |
2003/09/29 | 477 | 477 | 472 | 472 | 2,300 |
2003/09/26 | 466 | 474 | 466 | 471 | 4,200 |
2003/09/25 | 470 | 475 | 465 | 465 | 19,600 |
2003/09/24 | 477 | 480 | 475 | 476 | 18,900 |
2003/09/22 | 488 | 488 | 476 | 484 | 9,100 |
2003/09/19 | 476 | 480 | 475 | 478 | 9,300 |
2003/09/18 | 487 | 487 | 475 | 475 | 12,300 |
2003/09/17 | 481 | 486 | 480 | 480 | 5,100 |
2003/09/16 | 485 | 489 | 480 | 481 | 4,500 |
2003/09/12 | 485 | 486 | 475 | 485 | 34,700 |
2003/09/11 | 490 | 490 | 476 | 488 | 10,200 |
2003/09/10 | 491 | 493 | 484 | 485 | 6,900 |
2003/09/09 | 485 | 493 | 485 | 491 | 13,500 |
2003/09/08 | 494 | 494 | 490 | 490 | 12,700 |
2003/09/05 | 490 | 494 | 486 | 493 | 14,500 |
2003/09/04 | 480 | 490 | 480 | 490 | 1,700 |
2003/09/03 | 493 | 493 | 482 | 483 | 4,900 |
2003/09/02 | 480 | 494 | 480 | 481 | 15,100 |
2003/09/01 | 490 | 495 | 484 | 495 | 5,600 |
2003/08/29 | 490 | 490 | 485 | 485 | 6,000 |
2003/08/28 | 490 | 490 | 482 | 487 | 12,800 |
2003/08/27 | 479 | 495 | 472 | 478 | 10,800 |
2003/08/26 | 494 | 497 | 490 | 490 | 14,000 |
2003/08/25 | 500 | 501 | 491 | 494 | 28,600 |
2003/08/22 | 488 | 494 | 488 | 490 | 12,600 |
2003/08/21 | 485 | 495 | 485 | 485 | 9,600 |
2003/08/20 | 488 | 490 | 484 | 490 | 10,200 |
2003/08/19 | 494 | 494 | 488 | 488 | 18,100 |
2003/08/18 | 499 | 499 | 493 | 493 | 7,500 |
2003/08/15 | 500 | 500 | 492 | 499 | 12,800 |
2003/08/14 | 487 | 499 | 487 | 499 | 7,700 |
2003/08/13 | 487 | 496 | 487 | 489 | 22,000 |
2003/08/12 | 482 | 491 | 481 | 487 | 5,600 |
2003/08/11 | 482 | 492 | 480 | 492 | 9,500 |
2003/08/08 | 491 | 491 | 478 | 480 | 16,400 |
2003/08/07 | 493 | 498 | 492 | 492 | 7,200 |
2003/08/06 | 488 | 503 | 486 | 498 | 12,900 |
2003/08/05 | 495 | 501 | 490 | 500 | 9,900 |
2003/08/04 | 496 | 500 | 490 | 496 | 9,100 |
2003/08/01 | 496 | 498 | 491 | 491 | 8,100 |
2003/07/31 | 487 | 492 | 482 | 491 | 7,300 |
2003/07/30 | 501 | 506 | 495 | 496 | 8,400 |
2003/07/29 | 502 | 505 | 495 | 501 | 9,900 |
2003/07/28 | 486 | 499 | 486 | 495 | 13,000 |
2003/07/25 | 477 | 489 | 477 | 486 | 17,100 |
2003/07/24 | 496 | 496 | 476 | 476 | 5,700 |
2003/07/23 | 497 | 498 | 485 | 496 | 6,400 |
2003/07/22 | 501 | 501 | 486 | 492 | 4,600 |
2003/07/18 | 500 | 503 | 500 | 503 | 14,300 |
2003/07/17 | 504 | 509 | 503 | 505 | 28,800 |
2003/07/16 | 494 | 509 | 494 | 499 | 14,800 |
2003/07/15 | 480 | 485 | 479 | 482 | 16,200 |
2003/07/14 | 480 | 482 | 470 | 475 | 15,800 |
2003/07/11 | 470 | 475 | 469 | 469 | 18,100 |
2003/07/10 | 470 | 475 | 470 | 470 | 15,200 |
2003/07/09 | 474 | 474 | 466 | 471 | 13,900 |
2003/07/08 | 470 | 475 | 469 | 475 | 16,000 |
2003/07/07 | 467 | 475 | 467 | 469 | 16,500 |
2003/07/04 | 466 | 469 | 462 | 462 | 6,000 |
2003/07/03 | 470 | 475 | 465 | 465 | 15,000 |
2003/07/02 | 467 | 473 | 466 | 466 | 13,300 |
2003/07/01 | 470 | 474 | 465 | 474 | 14,900 |
2003/06/30 | 484 | 485 | 465 | 475 | 16,500 |
2003/06/27 | 483 | 493 | 475 | 484 | 24,900 |
2003/06/26 | 465 | 468 | 463 | 467 | 8,300 |
2003/06/25 | 461 | 467 | 461 | 462 | 11,000 |
2003/06/24 | 465 | 465 | 456 | 460 | 14,400 |
2003/06/23 | 472 | 472 | 465 | 465 | 9,100 |
2003/06/20 | 473 | 473 | 462 | 462 | 18,500 |
2003/06/19 | 477 | 477 | 465 | 468 | 20,100 |
2003/06/18 | 481 | 482 | 475 | 478 | 25,700 |
2003/06/17 | 481 | 485 | 480 | 481 | 17,700 |
2003/06/16 | 482 | 489 | 481 | 481 | 9,500 |
2003/06/13 | 491 | 492 | 481 | 482 | 37,800 |
2003/06/12 | 488 | 495 | 488 | 490 | 10,700 |
2003/06/11 | 489 | 493 | 488 | 488 | 20,300 |
2003/06/10 | 489 | 490 | 487 | 488 | 7,100 |
2003/06/09 | 487 | 490 | 480 | 490 | 20,500 |
2003/06/06 | 485 | 500 | 471 | 500 | 27,500 |
2003/06/05 | 500 | 501 | 498 | 500 | 10,500 |
2003/06/04 | 500 | 500 | 491 | 500 | 27,000 |
2003/06/03 | 501 | 519 | 501 | 519 | 6,700 |
2003/06/02 | 500 | 520 | 500 | 501 | 13,500 |
2003/05/30 | 545 | 545 | 519 | 519 | 8,200 |
2003/05/29 | 555 | 555 | 530 | 547 | 10,200 |
2003/05/28 | 549 | 552 | 500 | 500 | 28,500 |
2003/05/27 | 550 | 553 | 540 | 551 | 41,000 |
2003/05/26 | 519 | 535 | 519 | 535 | 23,800 |
2003/05/23 | 493 | 515 | 493 | 515 | 37,900 |
2003/05/22 | 477 | 498 | 475 | 493 | 11,200 |
2003/05/21 | 500 | 500 | 482 | 482 | 5,200 |
2003/05/20 | 502 | 502 | 492 | 495 | 4,400 |
2003/05/19 | 501 | 501 | 494 | 496 | 9,900 |
2003/05/16 | 490 | 507 | 490 | 502 | 4,200 |
2003/05/15 | 490 | 493 | 482 | 493 | 7,700 |
2003/05/14 | 481 | 492 | 481 | 488 | 7,300 |
2003/05/13 | 504 | 505 | 470 | 491 | 10,200 |
2003/05/12 | 474 | 518 | 472 | 514 | 15,400 |
2003/05/09 | 460 | 472 | 460 | 472 | 12,100 |
2003/05/08 | 470 | 470 | 465 | 465 | 9,100 |
2003/05/07 | 467 | 468 | 466 | 468 | 8,500 |
2003/05/06 | 464 | 470 | 459 | 462 | 7,500 |
2003/05/02 | 459 | 464 | 450 | 456 | 8,000 |
2003/05/01 | 460 | 460 | 450 | 460 | 11,600 |
2003/04/30 | 450 | 459 | 443 | 445 | 3,000 |
2003/04/28 | 440 | 460 | 440 | 450 | 7,600 |
2003/04/25 | 438 | 452 | 438 | 440 | 14,700 |
2003/04/24 | 437 | 454 | 437 | 437 | 4,300 |
2003/04/23 | 447 | 453 | 447 | 447 | 16,100 |
2003/04/22 | 448 | 453 | 442 | 447 | 16,300 |
2003/04/21 | 445 | 448 | 438 | 448 | 13,500 |
2003/04/18 | 428 | 441 | 426 | 441 | 7,100 |
2003/04/17 | 431 | 435 | 427 | 427 | 2,200 |
2003/04/16 | 444 | 444 | 434 | 434 | 2,200 |
2003/04/15 | 426 | 447 | 426 | 444 | 7,400 |
2003/04/14 | 424 | 433 | 423 | 425 | 7,600 |
2003/04/11 | 437 | 444 | 432 | 435 | 5,600 |
2003/04/10 | 439 | 440 | 432 | 437 | 1,100 |
2003/04/09 | 435 | 438 | 435 | 438 | 1,100 |
2003/04/08 | 445 | 445 | 431 | 445 | 3,800 |
2003/04/07 | 445 | 447 | 444 | 444 | 400 |
2003/04/04 | 439 | 440 | 434 | 440 | 6,200 |
2003/04/03 | 447 | 448 | 437 | 437 | 5,400 |
2003/04/02 | 445 | 445 | 430 | 445 | 5,900 |
2003/04/01 | 429 | 444 | 420 | 440 | 6,300 |
2003/03/31 | 440 | 450 | 432 | 444 | 14,300 |
2003/03/28 | 450 | 450 | 443 | 443 | 9,500 |
2003/03/27 | 449 | 450 | 437 | 437 | 16,700 |
2003/03/26 | 449 | 449 | 443 | 449 | 18,400 |
2003/03/25 | 450 | 450 | 430 | 449 | 33,200 |
2003/03/24 | 423 | 450 | 423 | 450 | 25,000 |
2003/03/20 | 420 | 425 | 415 | 425 | 11,300 |
2003/03/19 | 415 | 416 | 410 | 410 | 4,000 |
2003/03/18 | 425 | 425 | 421 | 421 | 6,900 |
2003/03/17 | 405 | 421 | 400 | 421 | 8,700 |
2003/03/14 | 404 | 420 | 404 | 419 | 35,100 |
2003/03/13 | 411 | 420 | 411 | 419 | 5,100 |
2003/03/12 | 420 | 420 | 405 | 411 | 5,300 |
2003/03/11 | 433 | 435 | 405 | 429 | 8,200 |
2003/03/10 | 430 | 434 | 425 | 432 | 8,900 |
2003/03/07 | 442 | 442 | 430 | 430 | 4,300 |
2003/03/06 | 440 | 445 | 439 | 442 | 13,500 |
2003/03/05 | 425 | 450 | 425 | 431 | 6,300 |
2003/03/04 | 445 | 445 | 426 | 438 | 16,600 |
2003/03/03 | 430 | 440 | 423 | 440 | 14,700 |
2003/02/28 | 421 | 430 | 420 | 430 | 9,400 |
2003/02/27 | 420 | 423 | 410 | 421 | 11,100 |
2003/02/26 | 422 | 429 | 422 | 425 | 7,600 |
2003/02/25 | 450 | 450 | 437 | 437 | 17,700 |
2003/02/24 | 445 | 455 | 442 | 455 | 15,000 |
2003/02/21 | 445 | 455 | 440 | 441 | 20,300 |
2003/02/20 | 450 | 453 | 444 | 448 | 20,500 |
2003/02/19 | 450 | 459 | 450 | 453 | 13,100 |
2003/02/18 | 445 | 459 | 445 | 450 | 15,000 |
2003/02/17 | 450 | 450 | 440 | 440 | 10,100 |
2003/02/14 | 438 | 450 | 436 | 444 | 16,700 |
2003/02/13 | 439 | 445 | 431 | 435 | 29,500 |
2003/02/12 | 425 | 439 | 425 | 437 | 9,500 |
2003/02/10 | 439 | 439 | 422 | 430 | 10,600 |
2003/02/07 | 438 | 438 | 428 | 429 | 8,200 |
2003/02/06 | 438 | 438 | 433 | 436 | 7,300 |
2003/02/05 | 422 | 437 | 422 | 431 | 8,100 |
2003/02/04 | 440 | 440 | 427 | 427 | 10,100 |
2003/02/03 | 422 | 439 | 420 | 438 | 9,500 |
2003/01/31 | 435 | 435 | 415 | 417 | 15,300 |
2003/01/30 | 440 | 440 | 435 | 435 | 5,100 |
2003/01/29 | 429 | 430 | 420 | 420 | 10,800 |
2003/01/28 | 435 | 441 | 431 | 431 | 5,800 |
2003/01/27 | 449 | 454 | 435 | 445 | 8,300 |
2003/01/24 | 450 | 455 | 449 | 449 | 20,300 |
2003/01/23 | 436 | 455 | 435 | 450 | 14,100 |
2003/01/22 | 456 | 456 | 430 | 431 | 25,500 |
2003/01/21 | 427 | 465 | 427 | 456 | 37,700 |
2003/01/20 | 420 | 425 | 420 | 425 | 8,400 |
2003/01/17 | 419 | 420 | 416 | 417 | 9,600 |
2003/01/16 | 415 | 420 | 415 | 420 | 2,500 |
2003/01/15 | 420 | 420 | 416 | 420 | 4,700 |
2003/01/14 | 419 | 420 | 419 | 420 | 1,100 |
2003/01/10 | 420 | 420 | 411 | 420 | 4,900 |
2003/01/09 | 419 | 419 | 405 | 405 | 3,800 |
2003/01/08 | 420 | 420 | 416 | 419 | 2,700 |
2003/01/07 | 420 | 420 | 419 | 420 | 3,900 |
2003/01/06 | 415 | 420 | 415 | 420 | 2,200 |