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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,552 | 1,561 | 1,546 | 1,557 | 8,200 |
| 2011/12/29 | 1,544 | 1,553 | 1,529 | 1,549 | 13,800 |
| 2011/12/28 | 1,554 | 1,556 | 1,530 | 1,537 | 17,600 |
| 2011/12/27 | 1,554 | 1,556 | 1,541 | 1,554 | 17,300 |
| 2011/12/26 | 1,570 | 1,575 | 1,553 | 1,554 | 12,400 |
| 2011/12/22 | 1,567 | 1,581 | 1,567 | 1,570 | 25,800 |
| 2011/12/21 | 1,579 | 1,579 | 1,555 | 1,567 | 12,600 |
| 2011/12/20 | 1,547 | 1,567 | 1,547 | 1,563 | 59,100 |
| 2011/12/19 | 1,550 | 1,553 | 1,506 | 1,545 | 60,900 |
| 2011/12/16 | 1,587 | 1,599 | 1,553 | 1,554 | 45,000 |
| 2011/12/15 | 1,576 | 1,597 | 1,573 | 1,592 | 44,200 |
| 2011/12/14 | 1,561 | 1,583 | 1,561 | 1,576 | 20,900 |
| 2011/12/13 | 1,566 | 1,598 | 1,553 | 1,569 | 81,700 |
| 2011/12/12 | 1,574 | 1,598 | 1,564 | 1,566 | 70,100 |
| 2011/12/09 | 1,557 | 1,577 | 1,557 | 1,568 | 40,200 |
| 2011/12/08 | 1,571 | 1,576 | 1,560 | 1,576 | 15,200 |
| 2011/12/07 | 1,592 | 1,592 | 1,546 | 1,586 | 67,500 |
| 2011/12/06 | 1,583 | 1,588 | 1,570 | 1,570 | 26,900 |
| 2011/12/05 | 1,615 | 1,616 | 1,593 | 1,593 | 14,700 |
| 2011/12/02 | 1,620 | 1,620 | 1,583 | 1,609 | 20,000 |
| 2011/12/01 | 1,623 | 1,624 | 1,600 | 1,605 | 26,900 |
| 2011/11/30 | 1,586 | 1,623 | 1,573 | 1,623 | 41,400 |
| 2011/11/29 | 1,580 | 1,594 | 1,556 | 1,594 | 23,300 |
| 2011/11/28 | 1,561 | 1,576 | 1,561 | 1,571 | 19,100 |
| 2011/11/25 | 1,555 | 1,569 | 1,551 | 1,560 | 30,000 |
| 2011/11/24 | 1,582 | 1,595 | 1,551 | 1,551 | 30,600 |
| 2011/11/22 | 1,584 | 1,596 | 1,570 | 1,588 | 51,800 |
| 2011/11/21 | 1,595 | 1,625 | 1,595 | 1,598 | 56,500 |
| 2011/11/18 | 1,580 | 1,594 | 1,580 | 1,594 | 20,100 |
| 2011/11/17 | 1,578 | 1,595 | 1,570 | 1,589 | 25,400 |
| 2011/11/16 | 1,591 | 1,594 | 1,573 | 1,578 | 14,700 |
| 2011/11/15 | 1,575 | 1,595 | 1,575 | 1,595 | 36,300 |
| 2011/11/14 | 1,587 | 1,588 | 1,575 | 1,588 | 27,100 |
| 2011/11/11 | 1,590 | 1,591 | 1,566 | 1,573 | 34,500 |
| 2011/11/10 | 1,589 | 1,599 | 1,580 | 1,590 | 20,800 |
| 2011/11/09 | 1,612 | 1,617 | 1,591 | 1,612 | 17,000 |
| 2011/11/08 | 1,620 | 1,643 | 1,597 | 1,605 | 32,700 |
| 2011/11/07 | 1,646 | 1,647 | 1,614 | 1,635 | 31,100 |
| 2011/11/04 | 1,614 | 1,644 | 1,605 | 1,637 | 28,300 |
| 2011/11/02 | 1,593 | 1,609 | 1,571 | 1,603 | 33,400 |
| 2011/11/01 | 1,620 | 1,625 | 1,602 | 1,614 | 33,600 |
| 2011/10/31 | 1,619 | 1,629 | 1,595 | 1,596 | 41,700 |
| 2011/10/28 | 1,635 | 1,637 | 1,601 | 1,609 | 53,500 |
| 2011/10/27 | 1,605 | 1,615 | 1,589 | 1,605 | 24,200 |
| 2011/10/26 | 1,615 | 1,619 | 1,585 | 1,602 | 39,600 |
| 2011/10/25 | 1,657 | 1,670 | 1,605 | 1,614 | 57,100 |
| 2011/10/24 | 1,642 | 1,658 | 1,608 | 1,647 | 88,400 |
| 2011/10/21 | 1,672 | 1,690 | 1,631 | 1,637 | 71,200 |
| 2011/10/20 | 1,653 | 1,690 | 1,653 | 1,688 | 108,700 |
| 2011/10/19 | 1,665 | 1,665 | 1,643 | 1,652 | 41,800 |
| 2011/10/18 | 1,650 | 1,672 | 1,618 | 1,643 | 54,800 |
| 2011/10/17 | 1,676 | 1,691 | 1,663 | 1,672 | 34,900 |
| 2011/10/14 | 1,687 | 1,687 | 1,651 | 1,658 | 104,700 |
| 2011/10/13 | 1,759 | 1,768 | 1,700 | 1,704 | 50,700 |
| 2011/10/12 | 1,738 | 1,738 | 1,712 | 1,723 | 36,300 |
| 2011/10/11 | 1,770 | 1,771 | 1,736 | 1,743 | 68,400 |
| 2011/10/07 | 1,699 | 1,754 | 1,693 | 1,754 | 147,900 |
| 2011/10/06 | 1,625 | 1,704 | 1,620 | 1,678 | 156,700 |
| 2011/10/05 | 1,621 | 1,636 | 1,561 | 1,575 | 117,200 |
| 2011/10/04 | 1,664 | 1,675 | 1,611 | 1,620 | 138,700 |
| 2011/10/03 | 1,667 | 1,710 | 1,650 | 1,697 | 141,100 |
| 2011/09/30 | 1,702 | 1,712 | 1,634 | 1,667 | 302,300 |
| 2011/09/29 | 1,800 | 1,810 | 1,740 | 1,755 | 274,300 |
| 2011/09/28 | 1,750 | 1,930 | 1,742 | 1,852 | 316,100 |
| 2011/09/27 | 1,690 | 1,704 | 1,611 | 1,630 | 159,900 |
| 2011/09/26 | 1,692 | 1,707 | 1,645 | 1,651 | 76,100 |
| 2011/09/22 | 1,734 | 1,748 | 1,672 | 1,691 | 112,000 |
| 2011/09/21 | 1,725 | 1,770 | 1,715 | 1,731 | 143,900 |
| 2011/09/20 | 1,650 | 1,724 | 1,644 | 1,724 | 113,600 |
| 2011/09/16 | 1,598 | 1,644 | 1,591 | 1,644 | 100,600 |
| 2011/09/15 | 1,567 | 1,579 | 1,558 | 1,574 | 78,600 |
| 2011/09/14 | 1,612 | 1,639 | 1,541 | 1,545 | 104,600 |
| 2011/09/13 | 1,573 | 1,613 | 1,558 | 1,611 | 67,000 |
| 2011/09/12 | 1,533 | 1,552 | 1,506 | 1,547 | 61,100 |
| 2011/09/09 | 1,500 | 1,570 | 1,500 | 1,534 | 171,500 |
| 2011/09/08 | 1,541 | 1,557 | 1,524 | 1,531 | 68,300 |
| 2011/09/07 | 1,569 | 1,570 | 1,531 | 1,544 | 122,400 |
| 2011/09/06 | 1,598 | 1,605 | 1,550 | 1,572 | 61,700 |
| 2011/09/05 | 1,603 | 1,617 | 1,587 | 1,605 | 42,900 |
| 2011/09/02 | 1,598 | 1,626 | 1,585 | 1,619 | 41,100 |
| 2011/09/01 | 1,631 | 1,636 | 1,599 | 1,615 | 49,900 |
| 2011/08/31 | 1,623 | 1,625 | 1,588 | 1,620 | 65,600 |
| 2011/08/30 | 1,666 | 1,668 | 1,599 | 1,631 | 68,900 |
| 2011/08/29 | 1,642 | 1,658 | 1,634 | 1,657 | 73,000 |
| 2011/08/26 | 1,625 | 1,643 | 1,625 | 1,642 | 64,200 |
| 2011/08/25 | 1,609 | 1,645 | 1,609 | 1,625 | 49,400 |
| 2011/08/24 | 1,611 | 1,612 | 1,595 | 1,609 | 40,900 |
| 2011/08/23 | 1,614 | 1,615 | 1,580 | 1,611 | 39,700 |
| 2011/08/22 | 1,571 | 1,628 | 1,571 | 1,617 | 99,500 |
| 2011/08/19 | 1,520 | 1,567 | 1,520 | 1,566 | 52,400 |
| 2011/08/18 | 1,598 | 1,615 | 1,533 | 1,550 | 89,400 |
| 2011/08/17 | 1,533 | 1,620 | 1,532 | 1,596 | 119,600 |
| 2011/08/16 | 1,573 | 1,579 | 1,525 | 1,536 | 98,700 |
| 2011/08/15 | 1,610 | 1,613 | 1,571 | 1,573 | 41,900 |
| 2011/08/12 | 1,608 | 1,609 | 1,572 | 1,584 | 62,800 |
| 2011/08/11 | 1,553 | 1,608 | 1,553 | 1,607 | 79,400 |
| 2011/08/10 | 1,611 | 1,613 | 1,577 | 1,583 | 94,900 |
| 2011/08/09 | 1,552 | 1,583 | 1,522 | 1,580 | 70,200 |
| 2011/08/08 | 1,601 | 1,630 | 1,587 | 1,592 | 37,300 |
| 2011/08/05 | 1,628 | 1,649 | 1,625 | 1,634 | 56,400 |
| 2011/08/04 | 1,676 | 1,703 | 1,676 | 1,685 | 53,400 |
| 2011/08/03 | 1,688 | 1,692 | 1,660 | 1,681 | 77,700 |
| 2011/08/02 | 1,692 | 1,712 | 1,692 | 1,708 | 74,500 |
| 2011/08/01 | 1,693 | 1,733 | 1,693 | 1,703 | 70,700 |
| 2011/07/29 | 1,707 | 1,729 | 1,701 | 1,701 | 40,500 |
| 2011/07/28 | 1,709 | 1,800 | 1,698 | 1,716 | 82,100 |
| 2011/07/27 | 1,731 | 1,731 | 1,706 | 1,717 | 38,900 |
| 2011/07/26 | 1,731 | 1,770 | 1,731 | 1,743 | 51,000 |
| 2011/07/25 | 1,760 | 1,769 | 1,730 | 1,730 | 45,400 |
| 2011/07/22 | 1,726 | 1,762 | 1,713 | 1,755 | 61,600 |
| 2011/07/21 | 1,711 | 1,720 | 1,700 | 1,702 | 36,100 |
| 2011/07/20 | 1,718 | 1,743 | 1,700 | 1,709 | 106,500 |
| 2011/07/19 | 1,754 | 1,755 | 1,714 | 1,718 | 89,800 |
| 2011/07/15 | 1,804 | 1,809 | 1,751 | 1,773 | 135,200 |
| 2011/07/14 | 1,804 | 1,813 | 1,795 | 1,806 | 98,900 |
| 2011/07/13 | 1,742 | 1,832 | 1,742 | 1,809 | 305,800 |
| 2011/07/12 | 1,697 | 1,737 | 1,697 | 1,737 | 104,500 |
| 2011/07/11 | 1,660 | 1,698 | 1,660 | 1,695 | 58,500 |
| 2011/07/08 | 1,645 | 1,676 | 1,642 | 1,669 | 107,700 |
| 2011/07/07 | 1,640 | 1,644 | 1,624 | 1,634 | 44,800 |
| 2011/07/06 | 1,664 | 1,664 | 1,629 | 1,650 | 52,600 |
| 2011/07/05 | 1,641 | 1,670 | 1,640 | 1,664 | 41,300 |
| 2011/07/04 | 1,638 | 1,660 | 1,636 | 1,644 | 56,300 |
| 2011/07/01 | 1,635 | 1,638 | 1,620 | 1,625 | 43,700 |
| 2011/06/30 | 1,631 | 1,639 | 1,610 | 1,619 | 64,700 |
| 2011/06/29 | 1,615 | 1,631 | 1,603 | 1,629 | 62,900 |
| 2011/06/28 | 1,575 | 1,615 | 1,574 | 1,615 | 111,600 |
| 2011/06/27 | 1,541 | 1,567 | 1,526 | 1,566 | 77,800 |
| 2011/06/24 | 1,506 | 1,544 | 1,506 | 1,541 | 43,600 |
| 2011/06/23 | 1,485 | 1,516 | 1,484 | 1,506 | 39,500 |
| 2011/06/22 | 1,500 | 1,509 | 1,498 | 1,507 | 58,400 |
| 2011/06/21 | 1,479 | 1,504 | 1,479 | 1,502 | 27,400 |
| 2011/06/20 | 1,467 | 1,506 | 1,467 | 1,485 | 80,000 |
| 2011/06/17 | 1,452 | 1,467 | 1,431 | 1,467 | 79,300 |
| 2011/06/16 | 1,459 | 1,470 | 1,431 | 1,432 | 62,500 |
| 2011/06/15 | 1,492 | 1,499 | 1,472 | 1,484 | 27,500 |
| 2011/06/14 | 1,474 | 1,495 | 1,463 | 1,483 | 39,500 |
| 2011/06/13 | 1,459 | 1,482 | 1,455 | 1,463 | 34,200 |
| 2011/06/10 | 1,507 | 1,518 | 1,473 | 1,474 | 63,200 |
| 2011/06/09 | 1,497 | 1,497 | 1,477 | 1,487 | 28,500 |
| 2011/06/08 | 1,491 | 1,505 | 1,484 | 1,496 | 29,900 |
| 2011/06/07 | 1,472 | 1,498 | 1,468 | 1,495 | 39,500 |
| 2011/06/06 | 1,471 | 1,477 | 1,464 | 1,477 | 25,100 |
| 2011/06/03 | 1,498 | 1,506 | 1,469 | 1,471 | 45,000 |
| 2011/06/02 | 1,492 | 1,508 | 1,470 | 1,502 | 31,400 |
| 2011/06/01 | 1,520 | 1,520 | 1,492 | 1,509 | 30,400 |
| 2011/05/31 | 1,469 | 1,510 | 1,468 | 1,508 | 64,100 |
| 2011/05/30 | 1,456 | 1,473 | 1,429 | 1,468 | 37,400 |
| 2011/05/27 | 1,470 | 1,470 | 1,447 | 1,448 | 24,600 |
| 2011/05/26 | 1,467 | 1,480 | 1,452 | 1,460 | 62,800 |
| 2011/05/25 | 1,498 | 1,498 | 1,462 | 1,467 | 72,700 |
| 2011/05/24 | 1,470 | 1,489 | 1,470 | 1,482 | 35,800 |
| 2011/05/23 | 1,448 | 1,484 | 1,448 | 1,470 | 55,100 |
| 2011/05/20 | 1,456 | 1,472 | 1,447 | 1,448 | 81,500 |
| 2011/05/19 | 1,474 | 1,482 | 1,445 | 1,453 | 67,400 |
| 2011/05/18 | 1,442 | 1,469 | 1,434 | 1,465 | 62,100 |
| 2011/05/17 | 1,436 | 1,456 | 1,430 | 1,442 | 70,200 |
| 2011/05/16 | 1,474 | 1,474 | 1,417 | 1,421 | 93,100 |
| 2011/05/13 | 1,479 | 1,480 | 1,440 | 1,465 | 74,800 |
| 2011/05/12 | 1,480 | 1,510 | 1,474 | 1,479 | 58,100 |
| 2011/05/11 | 1,530 | 1,530 | 1,472 | 1,506 | 106,100 |
| 2011/05/10 | 1,497 | 1,519 | 1,483 | 1,515 | 77,400 |
| 2011/05/09 | 1,530 | 1,531 | 1,480 | 1,481 | 101,600 |
| 2011/05/06 | 1,530 | 1,545 | 1,524 | 1,540 | 90,900 |
| 2011/05/02 | 1,550 | 1,550 | 1,522 | 1,538 | 58,600 |
| 2011/04/28 | 1,494 | 1,552 | 1,492 | 1,551 | 202,700 |
| 2011/04/27 | 1,475 | 1,497 | 1,450 | 1,488 | 157,700 |
| 2011/04/26 | 1,450 | 1,515 | 1,435 | 1,480 | 244,300 |
| 2011/04/25 | 1,414 | 1,435 | 1,407 | 1,426 | 108,000 |
| 2011/04/22 | 1,366 | 1,402 | 1,366 | 1,385 | 77,900 |
| 2011/04/21 | 1,379 | 1,387 | 1,353 | 1,380 | 92,600 |
| 2011/04/20 | 1,360 | 1,368 | 1,341 | 1,361 | 138,700 |
| 2011/04/19 | 1,351 | 1,388 | 1,351 | 1,356 | 75,300 |
| 2011/04/18 | 1,400 | 1,400 | 1,362 | 1,362 | 106,500 |
| 2011/04/15 | 1,374 | 1,409 | 1,367 | 1,400 | 266,300 |
| 2011/04/14 | 1,300 | 1,313 | 1,295 | 1,303 | 76,900 |
| 2011/04/13 | 1,288 | 1,321 | 1,283 | 1,302 | 40,700 |
| 2011/04/12 | 1,305 | 1,306 | 1,287 | 1,293 | 65,400 |
| 2011/04/11 | 1,315 | 1,338 | 1,293 | 1,325 | 86,900 |
| 2011/04/08 | 1,285 | 1,340 | 1,272 | 1,315 | 164,000 |
| 2011/04/07 | 1,327 | 1,339 | 1,287 | 1,290 | 120,200 |
| 2011/04/06 | 1,350 | 1,350 | 1,320 | 1,326 | 61,600 |
| 2011/04/05 | 1,379 | 1,379 | 1,334 | 1,349 | 87,700 |
| 2011/04/04 | 1,368 | 1,385 | 1,368 | 1,379 | 63,400 |
| 2011/04/01 | 1,405 | 1,411 | 1,368 | 1,369 | 51,000 |
| 2011/03/31 | 1,405 | 1,405 | 1,385 | 1,390 | 66,400 |
| 2011/03/30 | 1,350 | 1,404 | 1,346 | 1,403 | 47,200 |
| 2011/03/29 | 1,375 | 1,381 | 1,308 | 1,355 | 132,800 |
| 2011/03/28 | 1,398 | 1,405 | 1,385 | 1,405 | 43,700 |
| 2011/03/25 | 1,400 | 1,407 | 1,383 | 1,384 | 68,500 |
| 2011/03/24 | 1,380 | 1,411 | 1,378 | 1,378 | 41,100 |
| 2011/03/23 | 1,407 | 1,424 | 1,371 | 1,384 | 71,000 |
| 2011/03/22 | 1,349 | 1,426 | 1,330 | 1,404 | 89,100 |
| 2011/03/18 | 1,299 | 1,323 | 1,264 | 1,307 | 166,400 |
| 2011/03/17 | 1,180 | 1,280 | 1,150 | 1,245 | 131,600 |
| 2011/03/16 | 1,230 | 1,277 | 1,160 | 1,180 | 138,100 |
| 2011/03/15 | 1,262 | 1,285 | 1,083 | 1,222 | 148,600 |
| 2011/03/14 | 1,190 | 1,314 | 1,151 | 1,272 | 92,500 |
| 2011/03/11 | 1,459 | 1,467 | 1,430 | 1,430 | 134,500 |
| 2011/03/10 | 1,507 | 1,510 | 1,470 | 1,489 | 73,000 |
| 2011/03/09 | 1,510 | 1,536 | 1,507 | 1,522 | 33,600 |
| 2011/03/08 | 1,506 | 1,523 | 1,502 | 1,510 | 31,500 |
| 2011/03/07 | 1,538 | 1,538 | 1,502 | 1,505 | 45,400 |
| 2011/03/04 | 1,543 | 1,547 | 1,536 | 1,541 | 49,300 |
| 2011/03/03 | 1,503 | 1,535 | 1,503 | 1,528 | 40,800 |
| 2011/03/02 | 1,503 | 1,522 | 1,503 | 1,505 | 42,000 |
| 2011/03/01 | 1,507 | 1,525 | 1,502 | 1,516 | 42,400 |
| 2011/02/28 | 1,499 | 1,517 | 1,486 | 1,507 | 70,800 |
| 2011/02/25 | 1,500 | 1,506 | 1,485 | 1,499 | 42,700 |
| 2011/02/24 | 1,497 | 1,515 | 1,476 | 1,500 | 132,400 |
| 2011/02/23 | 1,560 | 1,571 | 1,551 | 1,564 | 97,400 |
| 2011/02/22 | 1,590 | 1,590 | 1,573 | 1,578 | 35,400 |
| 2011/02/21 | 1,600 | 1,607 | 1,591 | 1,594 | 46,600 |
| 2011/02/18 | 1,593 | 1,599 | 1,586 | 1,599 | 37,600 |
| 2011/02/17 | 1,570 | 1,592 | 1,561 | 1,590 | 75,900 |
| 2011/02/16 | 1,570 | 1,573 | 1,553 | 1,554 | 47,500 |
| 2011/02/15 | 1,579 | 1,579 | 1,566 | 1,566 | 19,200 |
| 2011/02/14 | 1,579 | 1,585 | 1,566 | 1,567 | 35,600 |
| 2011/02/10 | 1,563 | 1,565 | 1,556 | 1,565 | 24,700 |
| 2011/02/09 | 1,550 | 1,562 | 1,549 | 1,561 | 23,000 |
| 2011/02/08 | 1,560 | 1,567 | 1,546 | 1,548 | 50,400 |
| 2011/02/07 | 1,537 | 1,556 | 1,535 | 1,556 | 59,500 |
| 2011/02/04 | 1,520 | 1,535 | 1,520 | 1,529 | 41,500 |
| 2011/02/03 | 1,519 | 1,521 | 1,512 | 1,520 | 22,300 |
| 2011/02/02 | 1,516 | 1,526 | 1,506 | 1,519 | 56,000 |
| 2011/02/01 | 1,522 | 1,530 | 1,510 | 1,519 | 38,200 |
| 2011/01/31 | 1,521 | 1,534 | 1,516 | 1,521 | 36,200 |
| 2011/01/28 | 1,527 | 1,538 | 1,522 | 1,531 | 43,500 |
| 2011/01/27 | 1,538 | 1,541 | 1,523 | 1,534 | 36,700 |
| 2011/01/26 | 1,549 | 1,556 | 1,529 | 1,535 | 41,000 |
| 2011/01/25 | 1,528 | 1,559 | 1,523 | 1,549 | 77,000 |
| 2011/01/24 | 1,530 | 1,533 | 1,510 | 1,522 | 50,600 |
| 2011/01/21 | 1,545 | 1,545 | 1,527 | 1,529 | 59,600 |
| 2011/01/20 | 1,547 | 1,550 | 1,530 | 1,530 | 73,900 |
| 2011/01/19 | 1,528 | 1,545 | 1,524 | 1,545 | 55,400 |
| 2011/01/18 | 1,526 | 1,526 | 1,520 | 1,525 | 27,900 |
| 2011/01/17 | 1,526 | 1,530 | 1,517 | 1,518 | 49,800 |
| 2011/01/14 | 1,516 | 1,520 | 1,514 | 1,517 | 54,000 |
| 2011/01/13 | 1,521 | 1,532 | 1,501 | 1,516 | 157,600 |
| 2011/01/12 | 1,557 | 1,570 | 1,521 | 1,525 | 119,700 |
| 2011/01/11 | 1,536 | 1,575 | 1,529 | 1,554 | 172,400 |
| 2011/01/07 | 1,580 | 1,580 | 1,521 | 1,526 | 247,200 |
| 2011/01/06 | 1,589 | 1,589 | 1,573 | 1,580 | 32,300 |
| 2011/01/05 | 1,584 | 1,598 | 1,570 | 1,571 | 48,100 |
| 2011/01/04 | 1,606 | 1,624 | 1,590 | 1,592 | 56,700 |