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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,345 | 1,357 | 1,310 | 1,320 | 16,400 |
| 2005/12/29 | 1,313 | 1,354 | 1,301 | 1,325 | 17,100 |
| 2005/12/28 | 1,303 | 1,315 | 1,300 | 1,300 | 33,400 |
| 2005/12/27 | 1,306 | 1,310 | 1,302 | 1,305 | 26,700 |
| 2005/12/26 | 1,310 | 1,314 | 1,301 | 1,306 | 26,900 |
| 2005/12/22 | 1,301 | 1,329 | 1,300 | 1,301 | 59,000 |
| 2005/12/21 | 1,316 | 1,333 | 1,316 | 1,329 | 16,000 |
| 2005/12/20 | 1,301 | 1,336 | 1,301 | 1,323 | 18,500 |
| 2005/12/19 | 1,315 | 1,316 | 1,302 | 1,303 | 19,200 |
| 2005/12/16 | 1,305 | 1,325 | 1,305 | 1,313 | 17,200 |
| 2005/12/15 | 1,343 | 1,343 | 1,319 | 1,325 | 10,700 |
| 2005/12/14 | 1,347 | 1,348 | 1,332 | 1,332 | 25,400 |
| 2005/12/13 | 1,350 | 1,369 | 1,341 | 1,341 | 24,700 |
| 2005/12/12 | 1,350 | 1,370 | 1,333 | 1,335 | 48,300 |
| 2005/12/09 | 1,350 | 1,353 | 1,336 | 1,344 | 48,300 |
| 2005/12/08 | 1,396 | 1,396 | 1,330 | 1,350 | 22,600 |
| 2005/12/07 | 1,410 | 1,410 | 1,385 | 1,385 | 12,600 |
| 2005/12/06 | 1,421 | 1,422 | 1,400 | 1,411 | 22,300 |
| 2005/12/05 | 1,402 | 1,420 | 1,393 | 1,420 | 8,200 |
| 2005/12/02 | 1,410 | 1,410 | 1,380 | 1,402 | 25,300 |
| 2005/12/01 | 1,380 | 1,400 | 1,375 | 1,400 | 17,800 |
| 2005/11/30 | 1,373 | 1,393 | 1,373 | 1,377 | 8,300 |
| 2005/11/29 | 1,360 | 1,396 | 1,360 | 1,392 | 13,000 |
| 2005/11/28 | 1,390 | 1,390 | 1,363 | 1,364 | 13,500 |
| 2005/11/25 | 1,399 | 1,399 | 1,385 | 1,390 | 15,600 |
| 2005/11/24 | 1,396 | 1,396 | 1,370 | 1,374 | 13,100 |
| 2005/11/22 | 1,399 | 1,399 | 1,380 | 1,395 | 10,800 |
| 2005/11/21 | 1,400 | 1,400 | 1,370 | 1,388 | 8,300 |
| 2005/11/18 | 1,400 | 1,400 | 1,375 | 1,398 | 14,600 |
| 2005/11/17 | 1,357 | 1,400 | 1,357 | 1,372 | 12,200 |
| 2005/11/16 | 1,350 | 1,377 | 1,350 | 1,376 | 11,900 |
| 2005/11/15 | 1,371 | 1,377 | 1,354 | 1,356 | 8,100 |
| 2005/11/14 | 1,385 | 1,385 | 1,370 | 1,371 | 6,300 |
| 2005/11/11 | 1,420 | 1,420 | 1,385 | 1,385 | 24,200 |
| 2005/11/10 | 1,360 | 1,409 | 1,360 | 1,409 | 17,200 |
| 2005/11/09 | 1,360 | 1,375 | 1,360 | 1,360 | 8,900 |
| 2005/11/08 | 1,395 | 1,395 | 1,352 | 1,377 | 14,500 |
| 2005/11/07 | 1,399 | 1,400 | 1,386 | 1,399 | 8,800 |
| 2005/11/04 | 1,401 | 1,420 | 1,384 | 1,414 | 14,700 |
| 2005/11/02 | 1,400 | 1,420 | 1,380 | 1,420 | 36,300 |
| 2005/11/01 | 1,400 | 1,400 | 1,354 | 1,388 | 9,800 |
| 2005/10/31 | 1,355 | 1,401 | 1,350 | 1,401 | 48,000 |
| 2005/10/28 | 1,314 | 1,348 | 1,300 | 1,346 | 45,900 |
| 2005/10/27 | 1,319 | 1,339 | 1,310 | 1,334 | 24,100 |
| 2005/10/26 | 1,300 | 1,319 | 1,300 | 1,308 | 23,600 |
| 2005/10/25 | 1,251 | 1,319 | 1,250 | 1,272 | 37,100 |
| 2005/10/24 | 1,300 | 1,303 | 1,260 | 1,279 | 19,200 |
| 2005/10/21 | 1,285 | 1,310 | 1,285 | 1,310 | 12,500 |
| 2005/10/20 | 1,345 | 1,347 | 1,301 | 1,304 | 19,100 |
| 2005/10/19 | 1,361 | 1,365 | 1,325 | 1,345 | 30,900 |
| 2005/10/18 | 1,321 | 1,361 | 1,320 | 1,341 | 88,100 |
| 2005/10/17 | 1,315 | 1,328 | 1,301 | 1,321 | 39,500 |
| 2005/10/14 | 1,281 | 1,310 | 1,281 | 1,300 | 43,700 |
| 2005/10/13 | 1,298 | 1,298 | 1,260 | 1,276 | 54,600 |
| 2005/10/12 | 1,279 | 1,299 | 1,278 | 1,298 | 52,200 |
| 2005/10/11 | 1,240 | 1,274 | 1,237 | 1,273 | 39,000 |
| 2005/10/07 | 1,220 | 1,230 | 1,218 | 1,220 | 44,100 |
| 2005/10/06 | 1,250 | 1,256 | 1,228 | 1,230 | 72,000 |
| 2005/10/05 | 1,250 | 1,250 | 1,220 | 1,249 | 67,000 |
| 2005/10/04 | 1,230 | 1,240 | 1,218 | 1,232 | 47,600 |
| 2005/10/03 | 1,230 | 1,230 | 1,200 | 1,219 | 25,000 |
| 2005/09/30 | 1,218 | 1,230 | 1,202 | 1,210 | 29,600 |
| 2005/09/29 | 1,206 | 1,220 | 1,185 | 1,211 | 33,300 |
| 2005/09/28 | 1,220 | 1,220 | 1,200 | 1,206 | 9,600 |
| 2005/09/27 | 1,226 | 1,226 | 1,190 | 1,200 | 11,800 |
| 2005/09/26 | 1,210 | 1,227 | 1,190 | 1,226 | 15,200 |
| 2005/09/22 | 1,170 | 1,200 | 1,170 | 1,180 | 15,800 |
| 2005/09/21 | 1,227 | 1,227 | 1,193 | 1,193 | 19,200 |
| 2005/09/20 | 1,220 | 1,228 | 1,202 | 1,226 | 20,300 |
| 2005/09/16 | 1,235 | 1,235 | 1,203 | 1,225 | 20,400 |
| 2005/09/15 | 1,237 | 1,237 | 1,200 | 1,234 | 29,200 |
| 2005/09/14 | 1,199 | 1,243 | 1,185 | 1,236 | 63,400 |
| 2005/09/13 | 1,144 | 1,187 | 1,131 | 1,180 | 108,500 |
| 2005/09/12 | 1,120 | 1,141 | 1,120 | 1,124 | 64,100 |
| 2005/09/09 | 1,110 | 1,115 | 1,106 | 1,110 | 62,100 |
| 2005/09/08 | 1,100 | 1,111 | 1,100 | 1,105 | 42,300 |
| 2005/09/07 | 1,118 | 1,120 | 1,096 | 1,099 | 76,500 |
| 2005/09/06 | 1,142 | 1,153 | 1,116 | 1,116 | 25,600 |
| 2005/09/05 | 1,150 | 1,161 | 1,137 | 1,140 | 81,200 |
| 2005/09/02 | 1,168 | 1,176 | 1,160 | 1,160 | 31,600 |
| 2005/09/01 | 1,188 | 1,188 | 1,164 | 1,176 | 22,100 |
| 2005/08/31 | 1,198 | 1,198 | 1,175 | 1,175 | 15,300 |
| 2005/08/30 | 1,150 | 1,180 | 1,146 | 1,179 | 46,600 |
| 2005/08/29 | 1,200 | 1,202 | 1,167 | 1,168 | 15,400 |
| 2005/08/26 | 1,201 | 1,218 | 1,176 | 1,190 | 21,200 |
| 2005/08/25 | 1,187 | 1,188 | 1,153 | 1,171 | 33,700 |
| 2005/08/24 | 1,204 | 1,219 | 1,200 | 1,207 | 14,300 |
| 2005/08/23 | 1,202 | 1,221 | 1,202 | 1,203 | 5,300 |
| 2005/08/22 | 1,223 | 1,223 | 1,199 | 1,200 | 17,800 |
| 2005/08/19 | 1,227 | 1,234 | 1,203 | 1,203 | 17,800 |
| 2005/08/18 | 1,265 | 1,265 | 1,211 | 1,247 | 30,800 |
| 2005/08/17 | 1,224 | 1,256 | 1,224 | 1,238 | 14,600 |
| 2005/08/16 | 1,207 | 1,224 | 1,192 | 1,224 | 16,100 |
| 2005/08/15 | 1,196 | 1,209 | 1,191 | 1,192 | 19,500 |
| 2005/08/12 | 1,198 | 1,198 | 1,180 | 1,191 | 5,900 |
| 2005/08/11 | 1,191 | 1,206 | 1,188 | 1,198 | 11,300 |
| 2005/08/10 | 1,215 | 1,222 | 1,176 | 1,191 | 18,600 |
| 2005/08/09 | 1,139 | 1,177 | 1,139 | 1,175 | 13,100 |
| 2005/08/08 | 1,120 | 1,147 | 1,057 | 1,138 | 16,900 |
| 2005/08/05 | 1,178 | 1,178 | 1,119 | 1,151 | 15,700 |
| 2005/08/04 | 1,206 | 1,217 | 1,156 | 1,183 | 16,200 |
| 2005/08/03 | 1,227 | 1,242 | 1,208 | 1,217 | 16,700 |
| 2005/08/02 | 1,230 | 1,240 | 1,227 | 1,228 | 8,100 |
| 2005/08/01 | 1,264 | 1,264 | 1,226 | 1,239 | 9,400 |
| 2005/07/29 | 1,264 | 1,268 | 1,256 | 1,265 | 11,900 |
| 2005/07/28 | 1,274 | 1,274 | 1,254 | 1,260 | 11,400 |
| 2005/07/27 | 1,242 | 1,259 | 1,240 | 1,254 | 63,800 |
| 2005/07/26 | 1,219 | 1,239 | 1,219 | 1,236 | 16,100 |
| 2005/07/25 | 1,201 | 1,221 | 1,201 | 1,212 | 27,900 |
| 2005/07/22 | 1,242 | 1,256 | 1,230 | 1,232 | 16,400 |
| 2005/07/21 | 1,267 | 1,267 | 1,228 | 1,232 | 42,000 |
| 2005/07/20 | 1,318 | 1,318 | 1,260 | 1,267 | 29,700 |
| 2005/07/19 | 1,310 | 1,324 | 1,302 | 1,317 | 7,000 |
| 2005/07/15 | 1,350 | 1,350 | 1,301 | 1,310 | 18,400 |
| 2005/07/14 | 1,340 | 1,351 | 1,320 | 1,351 | 12,000 |
| 2005/07/13 | 1,340 | 1,344 | 1,322 | 1,341 | 18,600 |
| 2005/07/12 | 1,311 | 1,360 | 1,311 | 1,337 | 27,600 |
| 2005/07/11 | 1,350 | 1,370 | 1,304 | 1,305 | 14,800 |
| 2005/07/08 | 1,399 | 1,399 | 1,345 | 1,353 | 17,400 |
| 2005/07/07 | 1,377 | 1,379 | 1,335 | 1,343 | 17,300 |
| 2005/07/06 | 1,336 | 1,400 | 1,328 | 1,376 | 34,700 |
| 2005/07/05 | 1,310 | 1,326 | 1,290 | 1,320 | 18,900 |
| 2005/07/04 | 1,330 | 1,330 | 1,300 | 1,325 | 12,000 |
| 2005/07/01 | 1,300 | 1,330 | 1,287 | 1,305 | 15,100 |
| 2005/06/30 | 1,350 | 1,350 | 1,262 | 1,290 | 33,400 |
| 2005/06/29 | 1,400 | 1,400 | 1,330 | 1,354 | 27,200 |
| 2005/06/28 | 1,458 | 1,459 | 1,370 | 1,399 | 34,200 |
| 2005/06/27 | 1,450 | 1,470 | 1,402 | 1,440 | 113,700 |
| 2005/06/24 | 1,155 | 1,380 | 1,155 | 1,380 | 83,800 |
| 2005/06/23 | 1,175 | 1,190 | 1,175 | 1,180 | 14,300 |
| 2005/06/22 | 1,176 | 1,176 | 1,145 | 1,171 | 11,100 |
| 2005/06/21 | 1,162 | 1,177 | 1,162 | 1,177 | 3,800 |
| 2005/06/20 | 1,182 | 1,182 | 1,160 | 1,160 | 3,700 |
| 2005/06/17 | 1,155 | 1,174 | 1,155 | 1,162 | 15,700 |
| 2005/06/16 | 1,159 | 1,169 | 1,143 | 1,152 | 20,900 |
| 2005/06/15 | 1,155 | 1,165 | 1,155 | 1,159 | 5,200 |
| 2005/06/14 | 1,155 | 1,170 | 1,155 | 1,155 | 3,700 |
| 2005/06/13 | 1,153 | 1,160 | 1,153 | 1,156 | 8,200 |
| 2005/06/10 | 1,149 | 1,167 | 1,147 | 1,153 | 30,500 |
| 2005/06/09 | 1,170 | 1,170 | 1,148 | 1,148 | 16,200 |
| 2005/06/08 | 1,151 | 1,171 | 1,151 | 1,158 | 10,500 |
| 2005/06/07 | 1,169 | 1,169 | 1,150 | 1,160 | 17,600 |
| 2005/06/06 | 1,166 | 1,173 | 1,165 | 1,169 | 8,000 |
| 2005/06/03 | 1,155 | 1,175 | 1,150 | 1,167 | 3,600 |
| 2005/06/02 | 1,180 | 1,191 | 1,145 | 1,165 | 19,600 |
| 2005/06/01 | 1,160 | 1,183 | 1,160 | 1,180 | 8,700 |
| 2005/05/31 | 1,170 | 1,189 | 1,165 | 1,180 | 25,100 |
| 2005/05/30 | 1,160 | 1,170 | 1,160 | 1,170 | 10,300 |
| 2005/05/27 | 1,135 | 1,150 | 1,110 | 1,140 | 15,900 |
| 2005/05/26 | 1,116 | 1,128 | 1,110 | 1,116 | 11,300 |
| 2005/05/25 | 1,120 | 1,126 | 1,115 | 1,115 | 18,100 |
| 2005/05/24 | 1,133 | 1,138 | 1,132 | 1,135 | 11,000 |
| 2005/05/23 | 1,134 | 1,140 | 1,130 | 1,132 | 8,800 |
| 2005/05/20 | 1,121 | 1,150 | 1,120 | 1,123 | 12,900 |
| 2005/05/19 | 1,120 | 1,142 | 1,120 | 1,120 | 22,500 |
| 2005/05/18 | 1,130 | 1,131 | 1,111 | 1,118 | 20,800 |
| 2005/05/17 | 1,184 | 1,184 | 1,136 | 1,150 | 29,300 |
| 2005/05/16 | 1,155 | 1,157 | 1,151 | 1,151 | 10,400 |
| 2005/05/13 | 1,150 | 1,175 | 1,150 | 1,153 | 19,900 |
| 2005/05/12 | 1,195 | 1,195 | 1,150 | 1,150 | 12,000 |
| 2005/05/11 | 1,182 | 1,190 | 1,159 | 1,190 | 14,200 |
| 2005/05/10 | 1,174 | 1,197 | 1,173 | 1,197 | 17,800 |
| 2005/05/09 | 1,166 | 1,180 | 1,163 | 1,174 | 18,600 |
| 2005/05/06 | 1,151 | 1,164 | 1,151 | 1,160 | 6,400 |
| 2005/05/02 | 1,165 | 1,165 | 1,138 | 1,142 | 8,700 |
| 2005/04/28 | 1,160 | 1,166 | 1,152 | 1,165 | 22,300 |
| 2005/04/27 | 1,130 | 1,180 | 1,130 | 1,155 | 6,600 |
| 2005/04/26 | 1,133 | 1,160 | 1,130 | 1,150 | 11,300 |
| 2005/04/25 | 1,133 | 1,145 | 1,131 | 1,133 | 14,200 |
| 2005/04/22 | 1,159 | 1,160 | 1,143 | 1,153 | 9,200 |
| 2005/04/21 | 1,150 | 1,155 | 1,134 | 1,141 | 30,300 |
| 2005/04/20 | 1,160 | 1,160 | 1,150 | 1,159 | 10,300 |
| 2005/04/19 | 1,120 | 1,155 | 1,103 | 1,144 | 18,200 |
| 2005/04/18 | 1,127 | 1,148 | 1,110 | 1,127 | 25,300 |
| 2005/04/15 | 1,148 | 1,160 | 1,138 | 1,147 | 49,300 |
| 2005/04/14 | 1,165 | 1,173 | 1,156 | 1,168 | 35,500 |
| 2005/04/13 | 1,178 | 1,178 | 1,161 | 1,175 | 9,200 |
| 2005/04/12 | 1,180 | 1,180 | 1,152 | 1,164 | 32,800 |
| 2005/04/11 | 1,160 | 1,164 | 1,153 | 1,162 | 14,200 |
| 2005/04/08 | 1,170 | 1,172 | 1,159 | 1,163 | 24,700 |
| 2005/04/07 | 1,153 | 1,160 | 1,149 | 1,159 | 138,900 |
| 2005/04/06 | 1,169 | 1,178 | 1,153 | 1,160 | 21,100 |
| 2005/04/05 | 1,158 | 1,169 | 1,158 | 1,169 | 8,400 |
| 2005/04/04 | 1,150 | 1,166 | 1,145 | 1,158 | 48,500 |
| 2005/04/01 | 1,140 | 1,150 | 1,139 | 1,149 | 7,000 |
| 2005/03/31 | 1,140 | 1,149 | 1,140 | 1,149 | 11,900 |
| 2005/03/30 | 1,130 | 1,142 | 1,126 | 1,138 | 39,200 |
| 2005/03/29 | 1,140 | 1,142 | 1,127 | 1,131 | 22,100 |
| 2005/03/28 | 1,147 | 1,148 | 1,125 | 1,127 | 19,400 |
| 2005/03/25 | 1,150 | 1,155 | 1,125 | 1,127 | 17,800 |
| 2005/03/24 | 1,121 | 1,130 | 1,100 | 1,100 | 35,800 |
| 2005/03/23 | 1,120 | 1,135 | 1,101 | 1,122 | 11,400 |
| 2005/03/22 | 1,140 | 1,149 | 1,133 | 1,140 | 8,100 |
| 2005/03/18 | 1,140 | 1,150 | 1,140 | 1,145 | 6,400 |
| 2005/03/17 | 1,135 | 1,145 | 1,131 | 1,136 | 7,900 |
| 2005/03/16 | 1,145 | 1,145 | 1,135 | 1,135 | 5,200 |
| 2005/03/15 | 1,140 | 1,148 | 1,128 | 1,136 | 14,900 |
| 2005/03/14 | 1,119 | 1,140 | 1,119 | 1,127 | 5,500 |
| 2005/03/11 | 1,150 | 1,160 | 1,135 | 1,139 | 30,600 |
| 2005/03/10 | 1,100 | 1,126 | 1,100 | 1,120 | 14,300 |
| 2005/03/09 | 1,091 | 1,120 | 1,091 | 1,102 | 8,000 |
| 2005/03/08 | 1,098 | 1,102 | 1,072 | 1,091 | 32,900 |
| 2005/03/07 | 1,097 | 1,106 | 1,080 | 1,102 | 18,100 |
| 2005/03/04 | 1,100 | 1,100 | 1,090 | 1,093 | 8,300 |
| 2005/03/03 | 1,094 | 1,094 | 1,079 | 1,094 | 10,600 |
| 2005/03/02 | 1,100 | 1,100 | 1,089 | 1,094 | 10,400 |
| 2005/03/01 | 1,090 | 1,100 | 1,090 | 1,091 | 10,500 |
| 2005/02/28 | 1,070 | 1,090 | 1,063 | 1,084 | 5,100 |
| 2005/02/25 | 1,054 | 1,085 | 1,054 | 1,062 | 11,700 |
| 2005/02/24 | 1,100 | 1,100 | 1,062 | 1,094 | 8,000 |
| 2005/02/23 | 1,080 | 1,085 | 1,059 | 1,072 | 5,600 |
| 2005/02/22 | 1,109 | 1,121 | 1,100 | 1,100 | 9,200 |
| 2005/02/21 | 1,118 | 1,120 | 1,104 | 1,110 | 10,300 |
| 2005/02/18 | 1,095 | 1,118 | 1,085 | 1,104 | 16,100 |
| 2005/02/17 | 1,084 | 1,095 | 1,055 | 1,078 | 7,800 |
| 2005/02/16 | 1,098 | 1,098 | 1,084 | 1,084 | 2,500 |
| 2005/02/15 | 1,119 | 1,119 | 1,081 | 1,099 | 5,200 |
| 2005/02/14 | 1,120 | 1,120 | 1,060 | 1,100 | 15,500 |
| 2005/02/10 | 1,106 | 1,115 | 1,094 | 1,094 | 7,100 |
| 2005/02/09 | 1,120 | 1,120 | 1,091 | 1,106 | 10,800 |
| 2005/02/08 | 1,120 | 1,120 | 1,100 | 1,100 | 14,500 |
| 2005/02/07 | 1,070 | 1,121 | 1,070 | 1,116 | 27,900 |
| 2005/02/04 | 1,050 | 1,070 | 1,050 | 1,063 | 13,000 |
| 2005/02/03 | 1,050 | 1,050 | 1,042 | 1,048 | 3,900 |
| 2005/02/02 | 1,050 | 1,050 | 1,030 | 1,050 | 11,500 |
| 2005/02/01 | 1,031 | 1,050 | 1,020 | 1,046 | 33,900 |
| 2005/01/31 | 1,025 | 1,039 | 1,010 | 1,031 | 22,100 |
| 2005/01/28 | 1,020 | 1,020 | 1,002 | 1,019 | 10,800 |
| 2005/01/27 | 1,040 | 1,040 | 1,020 | 1,028 | 3,900 |
| 2005/01/26 | 1,028 | 1,030 | 1,000 | 1,028 | 10,400 |
| 2005/01/25 | 986 | 1,046 | 986 | 1,025 | 25,500 |
| 2005/01/24 | 1,030 | 1,034 | 1,020 | 1,026 | 2,000 |
| 2005/01/21 | 1,010 | 1,037 | 1,010 | 1,030 | 8,600 |
| 2005/01/20 | 1,040 | 1,044 | 1,030 | 1,035 | 12,900 |
| 2005/01/19 | 1,030 | 1,030 | 1,016 | 1,021 | 26,600 |
| 2005/01/18 | 1,020 | 1,026 | 1,015 | 1,020 | 37,000 |
| 2005/01/17 | 1,030 | 1,040 | 1,027 | 1,035 | 9,300 |
| 2005/01/14 | 1,044 | 1,044 | 1,001 | 1,030 | 12,400 |
| 2005/01/13 | 1,036 | 1,050 | 1,022 | 1,043 | 38,800 |
| 2005/01/12 | 1,020 | 1,040 | 1,010 | 1,038 | 32,800 |
| 2005/01/11 | 1,011 | 1,023 | 1,011 | 1,016 | 17,300 |
| 2005/01/07 | 1,008 | 1,015 | 1,008 | 1,013 | 12,300 |
| 2005/01/06 | 979 | 1,000 | 979 | 996 | 11,100 |
| 2005/01/05 | 980 | 995 | 958 | 978 | 16,000 |
| 2005/01/04 | 980 | 994 | 960 | 981 | 7,400 |