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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,030 | 2,065 | 2,030 | 2,045 | 42,600 |
| 2007/12/27 | 2,050 | 2,080 | 2,015 | 2,050 | 82,900 |
| 2007/12/26 | 2,155 | 2,200 | 1,991 | 2,020 | 158,800 |
| 2007/12/25 | 2,215 | 2,250 | 2,085 | 2,155 | 112,200 |
| 2007/12/21 | 2,265 | 2,280 | 2,190 | 2,205 | 167,600 |
| 2007/12/20 | 2,380 | 2,395 | 2,360 | 2,380 | 79,400 |
| 2007/12/19 | 2,375 | 2,390 | 2,335 | 2,340 | 96,100 |
| 2007/12/18 | 2,260 | 2,280 | 2,225 | 2,270 | 67,100 |
| 2007/12/17 | 2,260 | 2,340 | 2,220 | 2,265 | 61,500 |
| 2007/12/14 | 2,260 | 2,290 | 2,250 | 2,255 | 79,400 |
| 2007/12/13 | 2,340 | 2,340 | 2,255 | 2,265 | 58,800 |
| 2007/12/12 | 2,355 | 2,365 | 2,300 | 2,345 | 45,800 |
| 2007/12/11 | 2,410 | 2,410 | 2,325 | 2,355 | 71,700 |
| 2007/12/10 | 2,490 | 2,490 | 2,355 | 2,375 | 71,200 |
| 2007/12/07 | 2,445 | 2,520 | 2,420 | 2,490 | 63,500 |
| 2007/12/06 | 2,500 | 2,500 | 2,420 | 2,445 | 52,600 |
| 2007/12/05 | 2,445 | 2,460 | 2,395 | 2,450 | 109,900 |
| 2007/12/04 | 2,370 | 2,440 | 2,335 | 2,405 | 86,500 |
| 2007/12/03 | 2,345 | 2,350 | 2,275 | 2,340 | 83,100 |
| 2007/11/30 | 2,300 | 2,360 | 2,300 | 2,305 | 68,900 |
| 2007/11/29 | 2,295 | 2,330 | 2,270 | 2,285 | 42,600 |
| 2007/11/28 | 2,385 | 2,385 | 2,270 | 2,285 | 55,900 |
| 2007/11/27 | 2,230 | 2,400 | 2,230 | 2,380 | 64,700 |
| 2007/11/27 | 1 -> 2.00 分割 | ||||
| 2007/11/26 | 4,530 | 4,540 | 4,490 | 4,500 | 55,600 |
| 2007/11/22 | 4,570 | 4,600 | 4,500 | 4,530 | 28,700 |
| 2007/11/21 | 4,620 | 4,620 | 4,560 | 4,570 | 31,800 |
| 2007/11/20 | 4,470 | 4,690 | 4,450 | 4,610 | 40,500 |
| 2007/11/19 | 4,530 | 4,540 | 4,400 | 4,530 | 46,500 |
| 2007/11/16 | 4,570 | 4,610 | 4,470 | 4,470 | 46,700 |
| 2007/11/15 | 4,600 | 4,620 | 4,500 | 4,620 | 30,700 |
| 2007/11/14 | 4,620 | 4,690 | 4,580 | 4,650 | 29,200 |
| 2007/11/13 | 4,550 | 4,610 | 4,410 | 4,520 | 32,100 |
| 2007/11/12 | 4,610 | 4,650 | 4,500 | 4,520 | 33,700 |
| 2007/11/09 | 4,630 | 4,680 | 4,550 | 4,610 | 26,500 |
| 2007/11/08 | 4,500 | 4,650 | 4,410 | 4,630 | 32,500 |
| 2007/11/07 | 4,590 | 4,630 | 4,460 | 4,530 | 33,100 |
| 2007/11/06 | 4,580 | 4,650 | 4,510 | 4,540 | 25,800 |
| 2007/11/05 | 4,590 | 4,740 | 4,490 | 4,570 | 113,000 |
| 2007/11/02 | 4,450 | 4,560 | 4,400 | 4,550 | 79,300 |
| 2007/11/01 | 4,190 | 4,410 | 4,150 | 4,400 | 88,200 |
| 2007/10/31 | 4,050 | 4,180 | 4,040 | 4,180 | 7,300 |
| 2007/10/30 | 4,140 | 4,160 | 4,070 | 4,080 | 13,900 |
| 2007/10/29 | 4,100 | 4,170 | 4,060 | 4,150 | 8,900 |
| 2007/10/26 | 4,190 | 4,190 | 4,100 | 4,110 | 9,700 |
| 2007/10/25 | 4,190 | 4,190 | 4,060 | 4,140 | 17,400 |
| 2007/10/24 | 4,190 | 4,230 | 4,150 | 4,190 | 14,900 |
| 2007/10/23 | 4,200 | 4,200 | 4,080 | 4,130 | 18,000 |
| 2007/10/22 | 4,130 | 4,250 | 4,130 | 4,170 | 22,600 |
| 2007/10/19 | 4,240 | 4,240 | 4,140 | 4,180 | 15,800 |
| 2007/10/18 | 4,180 | 4,300 | 4,130 | 4,230 | 28,500 |
| 2007/10/17 | 4,180 | 4,210 | 4,180 | 4,190 | 20,500 |
| 2007/10/16 | 4,070 | 4,170 | 4,070 | 4,150 | 24,500 |
| 2007/10/15 | 4,280 | 4,290 | 4,150 | 4,170 | 29,900 |
| 2007/10/12 | 4,150 | 4,220 | 4,100 | 4,210 | 55,300 |
| 2007/10/11 | 4,040 | 4,180 | 4,000 | 4,160 | 88,200 |
| 2007/10/10 | 3,990 | 4,020 | 3,960 | 3,990 | 37,700 |
| 2007/10/09 | 4,050 | 4,050 | 3,910 | 3,940 | 60,200 |
| 2007/10/05 | 4,110 | 4,120 | 3,930 | 4,010 | 73,700 |
| 2007/10/04 | 4,030 | 4,300 | 4,030 | 4,160 | 88,900 |
| 2007/10/03 | 4,050 | 4,130 | 4,020 | 4,070 | 55,900 |
| 2007/10/02 | 4,050 | 4,100 | 4,020 | 4,100 | 24,600 |
| 2007/10/01 | 4,050 | 4,060 | 4,030 | 4,050 | 17,800 |
| 2007/09/28 | 4,100 | 4,120 | 4,020 | 4,100 | 31,800 |
| 2007/09/27 | 4,060 | 4,100 | 4,040 | 4,080 | 22,600 |
| 2007/09/26 | 4,080 | 4,100 | 4,060 | 4,090 | 16,300 |
| 2007/09/25 | 4,050 | 4,080 | 4,000 | 4,080 | 13,200 |
| 2007/09/21 | 4,100 | 4,100 | 4,000 | 4,000 | 9,900 |
| 2007/09/20 | 4,110 | 4,190 | 4,070 | 4,100 | 28,400 |
| 2007/09/19 | 4,000 | 4,050 | 3,980 | 4,050 | 9,400 |
| 2007/09/18 | 3,960 | 3,960 | 3,890 | 3,910 | 6,000 |
| 2007/09/14 | 3,930 | 4,030 | 3,920 | 3,970 | 18,700 |
| 2007/09/13 | 3,930 | 3,940 | 3,910 | 3,930 | 8,700 |
| 2007/09/12 | 3,910 | 3,950 | 3,880 | 3,920 | 15,800 |
| 2007/09/11 | 3,910 | 3,950 | 3,910 | 3,930 | 10,000 |
| 2007/09/10 | 3,820 | 3,920 | 3,820 | 3,920 | 14,000 |
| 2007/09/07 | 3,900 | 3,980 | 3,860 | 3,900 | 14,200 |
| 2007/09/06 | 3,930 | 3,930 | 3,820 | 3,910 | 14,300 |
| 2007/09/05 | 3,970 | 3,990 | 3,910 | 3,950 | 10,000 |
| 2007/09/04 | 4,000 | 4,010 | 3,940 | 3,970 | 25,100 |
| 2007/09/03 | 4,090 | 4,090 | 4,040 | 4,060 | 6,100 |
| 2007/08/31 | 3,990 | 4,100 | 3,990 | 4,100 | 14,800 |
| 2007/08/30 | 4,000 | 4,060 | 3,990 | 4,050 | 17,700 |
| 2007/08/29 | 3,990 | 4,030 | 3,880 | 3,900 | 31,900 |
| 2007/08/28 | 3,950 | 3,980 | 3,950 | 3,980 | 3,100 |
| 2007/08/27 | 4,100 | 4,100 | 4,000 | 4,030 | 8,600 |
| 2007/08/24 | 4,060 | 4,110 | 3,980 | 4,070 | 41,200 |
| 2007/08/23 | 4,050 | 4,130 | 4,040 | 4,060 | 19,400 |
| 2007/08/22 | 4,050 | 4,090 | 3,970 | 4,000 | 21,000 |
| 2007/08/21 | 3,920 | 4,070 | 3,900 | 4,010 | 25,600 |
| 2007/08/20 | 3,910 | 3,930 | 3,750 | 3,830 | 23,700 |
| 2007/08/17 | 3,900 | 3,920 | 3,800 | 3,810 | 22,400 |
| 2007/08/16 | 3,810 | 3,900 | 3,720 | 3,900 | 16,800 |
| 2007/08/15 | 3,900 | 3,900 | 3,810 | 3,810 | 19,800 |
| 2007/08/14 | 4,000 | 4,000 | 3,860 | 3,920 | 31,900 |
| 2007/08/13 | 4,120 | 4,130 | 4,000 | 4,010 | 12,100 |
| 2007/08/10 | 4,150 | 4,200 | 4,000 | 4,200 | 26,800 |
| 2007/08/09 | 4,050 | 4,200 | 3,980 | 4,200 | 76,600 |
| 2007/08/08 | 4,000 | 4,000 | 3,970 | 3,980 | 12,800 |
| 2007/08/07 | 3,920 | 4,010 | 3,890 | 3,950 | 22,400 |
| 2007/08/06 | 3,840 | 3,960 | 3,800 | 3,930 | 24,800 |
| 2007/08/03 | 3,760 | 3,850 | 3,760 | 3,830 | 18,600 |
| 2007/08/02 | 3,750 | 3,760 | 3,700 | 3,760 | 29,900 |
| 2007/08/01 | 3,760 | 3,870 | 3,700 | 3,730 | 36,300 |
| 2007/07/31 | 4,080 | 4,080 | 3,880 | 3,890 | 34,000 |
| 2007/07/30 | 3,910 | 4,030 | 3,910 | 3,980 | 23,300 |
| 2007/07/27 | 3,950 | 4,160 | 3,890 | 3,930 | 81,500 |
| 2007/07/26 | 3,810 | 3,950 | 3,790 | 3,940 | 20,000 |
| 2007/07/25 | 3,770 | 3,850 | 3,720 | 3,800 | 15,600 |
| 2007/07/24 | 3,880 | 3,880 | 3,750 | 3,760 | 30,100 |
| 2007/07/23 | 3,810 | 3,860 | 3,760 | 3,850 | 21,400 |
| 2007/07/20 | 3,890 | 3,890 | 3,830 | 3,840 | 13,800 |
| 2007/07/19 | 3,900 | 3,940 | 3,800 | 3,860 | 39,300 |
| 2007/07/18 | 3,910 | 3,910 | 3,810 | 3,860 | 34,700 |
| 2007/07/17 | 3,990 | 3,990 | 3,860 | 3,910 | 20,400 |
| 2007/07/13 | 3,990 | 4,000 | 3,940 | 3,950 | 30,000 |
| 2007/07/12 | 3,940 | 3,960 | 3,900 | 3,930 | 25,100 |
| 2007/07/11 | 3,850 | 3,930 | 3,810 | 3,890 | 55,100 |
| 2007/07/10 | 3,800 | 4,040 | 3,790 | 4,010 | 76,900 |
| 2007/07/09 | 3,720 | 3,800 | 3,670 | 3,780 | 36,000 |
| 2007/07/06 | 3,680 | 3,690 | 3,650 | 3,670 | 24,100 |
| 2007/07/05 | 3,690 | 3,760 | 3,640 | 3,700 | 24,000 |
| 2007/07/04 | 3,630 | 3,800 | 3,600 | 3,800 | 46,900 |
| 2007/07/03 | 3,610 | 3,650 | 3,610 | 3,630 | 8,000 |
| 2007/07/02 | 3,650 | 3,700 | 3,640 | 3,660 | 21,100 |
| 2007/06/29 | 3,790 | 3,800 | 3,710 | 3,770 | 43,000 |
| 2007/06/28 | 3,500 | 3,590 | 3,480 | 3,590 | 22,000 |
| 2007/06/27 | 3,470 | 3,500 | 3,450 | 3,470 | 8,700 |
| 2007/06/26 | 3,480 | 3,500 | 3,420 | 3,470 | 15,400 |
| 2007/06/25 | 3,520 | 3,550 | 3,460 | 3,480 | 9,600 |
| 2007/06/22 | 3,560 | 3,560 | 3,470 | 3,520 | 12,500 |
| 2007/06/21 | 3,590 | 3,630 | 3,510 | 3,530 | 16,700 |
| 2007/06/20 | 3,640 | 3,700 | 3,570 | 3,640 | 28,900 |
| 2007/06/19 | 3,700 | 3,700 | 3,630 | 3,650 | 16,500 |
| 2007/06/18 | 3,550 | 3,700 | 3,550 | 3,700 | 71,200 |
| 2007/06/15 | 3,450 | 3,700 | 3,420 | 3,700 | 103,100 |
| 2007/06/14 | 3,170 | 3,210 | 3,170 | 3,200 | 11,500 |
| 2007/06/13 | 3,160 | 3,210 | 3,160 | 3,200 | 11,700 |
| 2007/06/12 | 3,190 | 3,200 | 3,150 | 3,150 | 13,400 |
| 2007/06/11 | 3,200 | 3,220 | 3,190 | 3,190 | 17,400 |
| 2007/06/08 | 3,200 | 3,230 | 3,190 | 3,210 | 35,100 |
| 2007/06/07 | 3,200 | 3,210 | 3,170 | 3,200 | 24,300 |
| 2007/06/06 | 3,170 | 3,220 | 3,130 | 3,180 | 33,600 |
| 2007/06/05 | 3,160 | 3,170 | 3,140 | 3,150 | 7,400 |
| 2007/06/04 | 3,150 | 3,190 | 3,150 | 3,170 | 18,300 |
| 2007/06/01 | 3,160 | 3,180 | 3,140 | 3,160 | 18,500 |
| 2007/05/31 | 3,170 | 3,210 | 3,140 | 3,150 | 29,000 |
| 2007/05/30 | 3,210 | 3,220 | 3,160 | 3,180 | 8,700 |
| 2007/05/29 | 3,200 | 3,230 | 3,200 | 3,210 | 7,700 |
| 2007/05/28 | 3,200 | 3,250 | 3,190 | 3,230 | 24,800 |
| 2007/05/25 | 3,240 | 3,260 | 3,150 | 3,230 | 30,500 |
| 2007/05/24 | 3,170 | 3,250 | 3,160 | 3,240 | 18,100 |
| 2007/05/23 | 3,250 | 3,250 | 3,150 | 3,170 | 18,700 |
| 2007/05/22 | 3,260 | 3,260 | 3,220 | 3,230 | 20,600 |
| 2007/05/21 | 3,160 | 3,210 | 3,160 | 3,200 | 18,700 |
| 2007/05/18 | 3,170 | 3,200 | 3,150 | 3,160 | 30,300 |
| 2007/05/17 | 3,190 | 3,210 | 3,130 | 3,170 | 27,300 |
| 2007/05/16 | 3,260 | 3,290 | 3,200 | 3,200 | 10,300 |
| 2007/05/15 | 3,340 | 3,340 | 3,250 | 3,250 | 17,400 |
| 2007/05/14 | 3,300 | 3,370 | 3,300 | 3,340 | 17,600 |
| 2007/05/11 | 3,360 | 3,370 | 3,320 | 3,340 | 18,200 |
| 2007/05/10 | 3,330 | 3,420 | 3,330 | 3,390 | 15,600 |
| 2007/05/09 | 3,420 | 3,420 | 3,320 | 3,350 | 25,500 |
| 2007/05/08 | 3,480 | 3,480 | 3,410 | 3,410 | 27,300 |
| 2007/05/07 | 3,270 | 3,380 | 3,270 | 3,380 | 25,800 |
| 2007/05/02 | 3,310 | 3,320 | 3,250 | 3,260 | 11,700 |
| 2007/05/01 | 3,320 | 3,440 | 3,320 | 3,320 | 6,900 |
| 2007/04/27 | 3,320 | 3,370 | 3,260 | 3,350 | 34,300 |
| 2007/04/26 | 3,440 | 3,460 | 3,280 | 3,400 | 38,700 |
| 2007/04/25 | 3,410 | 3,560 | 3,360 | 3,490 | 71,700 |
| 2007/04/24 | 3,190 | 3,280 | 3,150 | 3,280 | 16,800 |
| 2007/04/23 | 3,290 | 3,290 | 3,180 | 3,190 | 19,500 |
| 2007/04/20 | 3,310 | 3,310 | 3,220 | 3,280 | 29,100 |
| 2007/04/19 | 3,340 | 3,370 | 3,280 | 3,300 | 18,200 |
| 2007/04/18 | 3,350 | 3,370 | 3,330 | 3,340 | 12,600 |
| 2007/04/17 | 3,370 | 3,370 | 3,310 | 3,340 | 22,800 |
| 2007/04/16 | 3,290 | 3,370 | 3,280 | 3,320 | 27,100 |
| 2007/04/13 | 3,430 | 3,440 | 3,320 | 3,340 | 29,200 |
| 2007/04/12 | 3,440 | 3,440 | 3,410 | 3,430 | 22,900 |
| 2007/04/11 | 3,480 | 3,500 | 3,400 | 3,480 | 22,300 |
| 2007/04/10 | 3,490 | 3,490 | 3,440 | 3,450 | 36,700 |
| 2007/04/09 | 3,460 | 3,520 | 3,450 | 3,520 | 17,300 |
| 2007/04/06 | 3,470 | 3,540 | 3,470 | 3,490 | 17,700 |
| 2007/04/05 | 3,520 | 3,540 | 3,400 | 3,470 | 85,500 |
| 2007/04/04 | 3,550 | 3,620 | 3,530 | 3,620 | 42,200 |
| 2007/04/03 | 3,680 | 3,680 | 3,540 | 3,550 | 30,100 |
| 2007/04/02 | 3,700 | 3,800 | 3,680 | 3,680 | 45,400 |
| 2007/03/30 | 3,670 | 3,690 | 3,620 | 3,680 | 41,500 |
| 2007/03/29 | 3,560 | 3,650 | 3,550 | 3,610 | 60,500 |
| 2007/03/28 | 3,580 | 3,600 | 3,520 | 3,570 | 18,300 |
| 2007/03/27 | 3,560 | 3,600 | 3,550 | 3,550 | 10,900 |
| 2007/03/26 | 3,650 | 3,660 | 3,540 | 3,550 | 37,300 |
| 2007/03/23 | 3,480 | 3,630 | 3,350 | 3,620 | 52,400 |
| 2007/03/22 | 3,440 | 3,500 | 3,420 | 3,460 | 43,000 |
| 2007/03/20 | 3,350 | 3,410 | 3,320 | 3,340 | 32,300 |
| 2007/03/19 | 3,240 | 3,350 | 3,230 | 3,330 | 17,100 |
| 2007/03/16 | 3,340 | 3,360 | 3,260 | 3,350 | 46,000 |
| 2007/03/15 | 3,360 | 3,540 | 3,330 | 3,340 | 47,000 |
| 2007/03/14 | 3,430 | 3,450 | 3,310 | 3,370 | 25,900 |
| 2007/03/13 | 3,560 | 3,620 | 3,510 | 3,530 | 79,300 |
| 2007/03/12 | 3,410 | 3,670 | 3,410 | 3,660 | 89,200 |
| 2007/03/09 | 3,140 | 3,390 | 3,120 | 3,380 | 77,800 |
| 2007/03/08 | 3,010 | 3,090 | 2,980 | 3,090 | 26,400 |
| 2007/03/07 | 3,110 | 3,120 | 2,940 | 3,020 | 18,800 |
| 2007/03/06 | 2,910 | 3,100 | 2,895 | 3,080 | 44,400 |
| 2007/03/05 | 3,050 | 3,050 | 3,000 | 3,000 | 24,800 |
| 2007/03/02 | 3,080 | 3,150 | 3,040 | 3,100 | 15,300 |
| 2007/03/01 | 3,110 | 3,110 | 2,980 | 3,070 | 25,900 |
| 2007/02/28 | 2,850 | 3,120 | 2,770 | 3,100 | 44,500 |
| 2007/02/27 | 3,130 | 3,150 | 3,090 | 3,120 | 26,700 |
| 2007/02/26 | 3,250 | 3,260 | 3,110 | 3,140 | 40,500 |
| 2007/02/23 | 3,290 | 3,290 | 3,200 | 3,250 | 31,200 |
| 2007/02/22 | 3,240 | 3,310 | 3,240 | 3,290 | 15,900 |
| 2007/02/21 | 3,320 | 3,320 | 3,260 | 3,290 | 17,100 |
| 2007/02/20 | 3,370 | 3,400 | 3,260 | 3,320 | 35,000 |
| 2007/02/19 | 3,250 | 3,360 | 3,250 | 3,340 | 17,100 |
| 2007/02/16 | 3,310 | 3,320 | 3,180 | 3,290 | 27,100 |
| 2007/02/15 | 3,290 | 3,330 | 3,290 | 3,310 | 9,600 |
| 2007/02/14 | 3,330 | 3,330 | 3,280 | 3,280 | 20,800 |
| 2007/02/13 | 3,330 | 3,380 | 3,320 | 3,340 | 11,300 |
| 2007/02/09 | 3,300 | 3,380 | 3,290 | 3,350 | 24,800 |
| 2007/02/08 | 3,320 | 3,340 | 3,300 | 3,300 | 22,700 |
| 2007/02/07 | 3,270 | 3,320 | 3,270 | 3,300 | 31,800 |
| 2007/02/06 | 3,300 | 3,340 | 3,290 | 3,300 | 67,800 |
| 2007/02/05 | 3,390 | 3,400 | 3,260 | 3,340 | 63,000 |
| 2007/02/02 | 3,450 | 3,450 | 3,300 | 3,380 | 67,200 |
| 2007/02/01 | 3,270 | 3,400 | 3,220 | 3,400 | 101,400 |
| 2007/01/31 | 3,200 | 3,230 | 3,140 | 3,180 | 29,600 |
| 2007/01/30 | 3,130 | 3,200 | 3,130 | 3,160 | 24,300 |
| 2007/01/29 | 3,090 | 3,240 | 3,090 | 3,180 | 23,900 |
| 2007/01/26 | 3,080 | 3,170 | 3,080 | 3,130 | 39,200 |
| 2007/01/25 | 3,230 | 3,250 | 3,120 | 3,130 | 97,100 |
| 2007/01/24 | 3,250 | 3,300 | 3,200 | 3,230 | 39,400 |
| 2007/01/23 | 3,320 | 3,320 | 3,240 | 3,260 | 90,900 |
| 2007/01/22 | 3,210 | 3,320 | 3,200 | 3,320 | 79,600 |
| 2007/01/19 | 3,180 | 3,180 | 2,995 | 3,160 | 254,400 |
| 2007/01/18 | 3,200 | 3,260 | 3,190 | 3,240 | 402,200 |
| 2007/01/17 | 2,850 | 3,000 | 2,840 | 2,975 | 102,000 |
| 2007/01/16 | 2,805 | 2,860 | 2,805 | 2,840 | 53,000 |
| 2007/01/15 | 2,705 | 2,885 | 2,700 | 2,885 | 113,000 |
| 2007/01/12 | 2,600 | 2,705 | 2,595 | 2,700 | 113,800 |
| 2007/01/11 | 2,620 | 2,640 | 2,600 | 2,615 | 61,500 |
| 2007/01/10 | 2,670 | 2,680 | 2,600 | 2,645 | 50,100 |
| 2007/01/09 | 2,620 | 2,645 | 2,590 | 2,630 | 19,000 |
| 2007/01/05 | 2,650 | 2,650 | 2,595 | 2,605 | 20,600 |
| 2007/01/04 | 2,595 | 2,650 | 2,595 | 2,650 | 16,100 |