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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,250 | 3,280 | 3,240 | 3,265 | 40,200 |
| 2016/12/29 | 3,295 | 3,300 | 3,250 | 3,260 | 102,200 |
| 2016/12/28 | 3,250 | 3,295 | 3,245 | 3,290 | 54,400 |
| 2016/12/27 | 3,250 | 3,260 | 3,230 | 3,245 | 56,300 |
| 2016/12/26 | 3,250 | 3,270 | 3,240 | 3,250 | 53,000 |
| 2016/12/22 | 3,270 | 3,270 | 3,240 | 3,250 | 52,100 |
| 2016/12/21 | 3,285 | 3,290 | 3,255 | 3,270 | 68,500 |
| 2016/12/20 | 3,235 | 3,295 | 3,235 | 3,285 | 78,000 |
| 2016/12/19 | 3,220 | 3,245 | 3,220 | 3,235 | 50,100 |
| 2016/12/16 | 3,250 | 3,250 | 3,205 | 3,215 | 84,600 |
| 2016/12/15 | 3,265 | 3,265 | 3,210 | 3,220 | 86,900 |
| 2016/12/14 | 3,330 | 3,340 | 3,285 | 3,285 | 84,800 |
| 2016/12/13 | 3,225 | 3,300 | 3,215 | 3,280 | 104,000 |
| 2016/12/12 | 3,215 | 3,250 | 3,200 | 3,225 | 83,900 |
| 2016/12/09 | 3,250 | 3,270 | 3,195 | 3,205 | 132,900 |
| 2016/12/08 | 3,200 | 3,200 | 3,145 | 3,185 | 95,300 |
| 2016/12/07 | 3,165 | 3,190 | 3,155 | 3,170 | 87,100 |
| 2016/12/06 | 3,165 | 3,170 | 3,130 | 3,135 | 55,500 |
| 2016/12/05 | 3,180 | 3,210 | 3,150 | 3,160 | 87,600 |
| 2016/12/02 | 3,140 | 3,165 | 3,140 | 3,155 | 70,300 |
| 2016/12/01 | 3,165 | 3,205 | 3,150 | 3,155 | 96,400 |
| 2016/11/30 | 3,140 | 3,150 | 3,125 | 3,140 | 26,900 |
| 2016/11/29 | 3,155 | 3,160 | 3,135 | 3,150 | 40,400 |
| 2016/11/28 | 3,155 | 3,160 | 3,130 | 3,155 | 32,900 |
| 2016/11/25 | 3,145 | 3,175 | 3,135 | 3,145 | 87,700 |
| 2016/11/24 | 3,165 | 3,165 | 3,130 | 3,145 | 38,200 |
| 2016/11/22 | 3,090 | 3,135 | 3,090 | 3,125 | 40,000 |
| 2016/11/21 | 3,095 | 3,115 | 3,080 | 3,105 | 74,700 |
| 2016/11/18 | 3,125 | 3,125 | 3,070 | 3,095 | 55,300 |
| 2016/11/17 | 3,035 | 3,095 | 3,035 | 3,070 | 90,700 |
| 2016/11/16 | 3,025 | 3,030 | 3,005 | 3,030 | 57,800 |
| 2016/11/15 | 2,997 | 3,005 | 2,958 | 2,974 | 39,300 |
| 2016/11/14 | 3,015 | 3,015 | 2,994 | 3,005 | 44,600 |
| 2016/11/11 | 3,030 | 3,040 | 2,953 | 2,964 | 75,400 |
| 2016/11/10 | 3,050 | 3,050 | 2,950 | 2,988 | 93,000 |
| 2016/11/09 | 3,030 | 3,035 | 2,828 | 2,850 | 94,000 |
| 2016/11/08 | 3,025 | 3,040 | 3,000 | 3,005 | 22,300 |
| 2016/11/07 | 3,050 | 3,075 | 3,000 | 3,025 | 58,600 |
| 2016/11/04 | 3,025 | 3,025 | 2,969 | 2,999 | 80,700 |
| 2016/11/02 | 3,095 | 3,095 | 3,040 | 3,055 | 88,000 |
| 2016/11/01 | 3,100 | 3,120 | 3,085 | 3,100 | 66,500 |
| 2016/10/31 | 3,095 | 3,130 | 3,090 | 3,105 | 83,000 |
| 2016/10/28 | 3,145 | 3,145 | 3,075 | 3,095 | 310,800 |
| 2016/10/27 | 3,185 | 3,200 | 3,130 | 3,140 | 73,700 |
| 2016/10/26 | 3,130 | 3,205 | 3,115 | 3,195 | 204,000 |
| 2016/10/25 | 3,135 | 3,165 | 3,135 | 3,140 | 75,900 |
| 2016/10/24 | 3,155 | 3,175 | 3,140 | 3,145 | 87,400 |
| 2016/10/21 | 3,155 | 3,155 | 3,140 | 3,145 | 59,100 |
| 2016/10/20 | 3,120 | 3,165 | 3,120 | 3,155 | 90,200 |
| 2016/10/19 | 3,090 | 3,130 | 3,090 | 3,120 | 87,700 |
| 2016/10/18 | 3,065 | 3,115 | 3,065 | 3,080 | 119,800 |
| 2016/10/17 | 3,075 | 3,090 | 3,050 | 3,075 | 57,900 |
| 2016/10/14 | 3,100 | 3,120 | 3,080 | 3,095 | 64,800 |
| 2016/10/13 | 3,105 | 3,140 | 3,075 | 3,105 | 115,500 |
| 2016/10/12 | 3,085 | 3,120 | 3,085 | 3,100 | 105,000 |
| 2016/10/11 | 3,150 | 3,150 | 3,080 | 3,100 | 77,600 |
| 2016/10/07 | 3,030 | 3,070 | 3,015 | 3,070 | 130,200 |
| 2016/10/06 | 3,090 | 3,090 | 3,010 | 3,025 | 113,400 |
| 2016/10/05 | 3,115 | 3,135 | 3,095 | 3,110 | 66,500 |
| 2016/10/04 | 3,130 | 3,130 | 3,080 | 3,115 | 66,800 |
| 2016/10/03 | 3,100 | 3,130 | 3,070 | 3,085 | 85,900 |
| 2016/09/30 | 3,070 | 3,085 | 3,025 | 3,075 | 70,100 |
| 2016/09/29 | 3,145 | 3,145 | 3,100 | 3,110 | 36,600 |
| 2016/09/28 | 3,115 | 3,145 | 3,110 | 3,130 | 104,100 |
| 2016/09/27 | 3,050 | 3,100 | 3,020 | 3,100 | 100,000 |
| 2016/09/26 | 3,080 | 3,095 | 3,045 | 3,065 | 63,400 |
| 2016/09/23 | 3,040 | 3,095 | 3,025 | 3,080 | 119,600 |
| 2016/09/21 | 2,974 | 3,020 | 2,960 | 3,010 | 131,500 |
| 2016/09/20 | 2,950 | 3,005 | 2,950 | 2,974 | 82,700 |
| 2016/09/16 | 2,905 | 2,957 | 2,905 | 2,950 | 48,700 |
| 2016/09/15 | 2,930 | 2,949 | 2,898 | 2,901 | 48,500 |
| 2016/09/14 | 2,938 | 2,988 | 2,929 | 2,951 | 72,800 |
| 2016/09/13 | 2,920 | 2,947 | 2,911 | 2,938 | 60,600 |
| 2016/09/12 | 2,900 | 2,930 | 2,877 | 2,913 | 60,300 |
| 2016/09/09 | 2,921 | 2,939 | 2,905 | 2,920 | 54,200 |
| 2016/09/08 | 2,984 | 2,985 | 2,894 | 2,918 | 125,900 |
| 2016/09/07 | 2,978 | 3,010 | 2,969 | 2,984 | 91,100 |
| 2016/09/06 | 2,929 | 3,045 | 2,918 | 2,986 | 130,800 |
| 2016/09/05 | 2,936 | 2,963 | 2,921 | 2,929 | 57,700 |
| 2016/09/02 | 2,944 | 2,949 | 2,903 | 2,922 | 40,000 |
| 2016/09/01 | 2,920 | 2,957 | 2,904 | 2,945 | 46,300 |
| 2016/08/31 | 2,877 | 2,913 | 2,858 | 2,911 | 48,100 |
| 2016/08/30 | 2,947 | 2,947 | 2,875 | 2,877 | 53,100 |
| 2016/08/29 | 2,980 | 2,989 | 2,943 | 2,954 | 50,600 |
| 2016/08/26 | 3,030 | 3,030 | 2,951 | 2,966 | 57,400 |
| 2016/08/25 | 3,000 | 3,050 | 2,992 | 3,030 | 82,900 |
| 2016/08/24 | 3,005 | 3,030 | 3,005 | 3,020 | 58,400 |
| 2016/08/23 | 2,981 | 3,035 | 2,981 | 3,015 | 44,400 |
| 2016/08/22 | 3,050 | 3,065 | 3,010 | 3,020 | 72,900 |
| 2016/08/19 | 3,105 | 3,120 | 3,010 | 3,050 | 128,600 |
| 2016/08/18 | 3,100 | 3,170 | 3,100 | 3,120 | 95,400 |
| 2016/08/17 | 3,055 | 3,105 | 3,055 | 3,095 | 99,700 |
| 2016/08/16 | 3,115 | 3,165 | 3,070 | 3,090 | 140,800 |
| 2016/08/15 | 3,030 | 3,045 | 3,020 | 3,040 | 25,200 |
| 2016/08/12 | 3,050 | 3,060 | 3,025 | 3,045 | 40,000 |
| 2016/08/10 | 3,010 | 3,040 | 2,994 | 3,020 | 58,900 |
| 2016/08/09 | 2,990 | 3,040 | 2,970 | 3,015 | 46,200 |
| 2016/08/08 | 3,010 | 3,030 | 2,971 | 2,997 | 71,100 |
| 2016/08/05 | 3,040 | 3,055 | 2,963 | 2,972 | 107,500 |
| 2016/08/04 | 3,045 | 3,065 | 3,020 | 3,055 | 90,900 |
| 2016/08/03 | 3,105 | 3,115 | 3,030 | 3,045 | 70,500 |
| 2016/08/02 | 3,140 | 3,180 | 3,125 | 3,135 | 73,500 |
| 2016/08/01 | 3,135 | 3,200 | 3,085 | 3,145 | 101,900 |
| 2016/07/29 | 3,125 | 3,150 | 3,085 | 3,135 | 67,300 |
| 2016/07/28 | 3,145 | 3,145 | 3,080 | 3,115 | 72,400 |
| 2016/07/27 | 3,185 | 3,200 | 3,125 | 3,160 | 96,000 |
| 2016/07/26 | 3,200 | 3,220 | 3,180 | 3,200 | 166,700 |
| 2016/07/25 | 3,075 | 3,185 | 3,075 | 3,170 | 133,500 |
| 2016/07/22 | 3,030 | 3,080 | 3,030 | 3,075 | 72,400 |
| 2016/07/21 | 3,075 | 3,075 | 3,030 | 3,070 | 91,400 |
| 2016/07/20 | 3,015 | 3,055 | 3,015 | 3,045 | 107,800 |
| 2016/07/19 | 2,995 | 3,030 | 2,985 | 3,015 | 122,100 |
| 2016/07/15 | 3,000 | 3,005 | 2,960 | 2,971 | 66,000 |
| 2016/07/14 | 3,000 | 3,010 | 2,975 | 2,987 | 63,600 |
| 2016/07/13 | 3,065 | 3,095 | 2,984 | 2,993 | 147,900 |
| 2016/07/12 | 3,015 | 3,035 | 3,010 | 3,020 | 104,600 |
| 2016/07/11 | 2,899 | 3,025 | 2,898 | 2,985 | 145,400 |
| 2016/07/08 | 2,840 | 2,868 | 2,816 | 2,828 | 85,000 |
| 2016/07/07 | 2,916 | 2,954 | 2,837 | 2,844 | 141,400 |
| 2016/07/06 | 2,860 | 2,929 | 2,780 | 2,888 | 116,200 |
| 2016/07/05 | 2,890 | 2,938 | 2,888 | 2,924 | 98,400 |
| 2016/07/04 | 2,857 | 2,885 | 2,848 | 2,883 | 64,700 |
| 2016/07/01 | 2,805 | 2,857 | 2,791 | 2,843 | 75,500 |
| 2016/06/30 | 2,847 | 2,855 | 2,785 | 2,785 | 73,900 |
| 2016/06/29 | 2,831 | 2,843 | 2,818 | 2,829 | 71,400 |
| 2016/06/28 | 2,757 | 2,849 | 2,741 | 2,829 | 81,900 |
| 2016/06/27 | 2,758 | 2,844 | 2,758 | 2,834 | 57,800 |
| 2016/06/24 | 2,930 | 2,954 | 2,706 | 2,734 | 104,200 |
| 2016/06/23 | 2,910 | 2,915 | 2,883 | 2,900 | 36,100 |
| 2016/06/22 | 2,982 | 2,982 | 2,908 | 2,919 | 58,600 |
| 2016/06/21 | 2,930 | 3,000 | 2,911 | 2,983 | 77,200 |
| 2016/06/20 | 2,898 | 2,961 | 2,898 | 2,938 | 94,900 |
| 2016/06/17 | 2,878 | 2,919 | 2,855 | 2,865 | 103,500 |
| 2016/06/16 | 2,945 | 2,957 | 2,854 | 2,855 | 70,200 |
| 2016/06/15 | 2,910 | 2,950 | 2,877 | 2,927 | 76,500 |
| 2016/06/14 | 2,984 | 3,000 | 2,922 | 2,930 | 38,100 |
| 2016/06/13 | 3,070 | 3,070 | 2,995 | 2,995 | 57,500 |
| 2016/06/10 | 3,135 | 3,135 | 3,085 | 3,100 | 54,400 |
| 2016/06/09 | 3,125 | 3,155 | 3,125 | 3,140 | 50,400 |
| 2016/06/08 | 3,150 | 3,155 | 3,115 | 3,150 | 37,500 |
| 2016/06/07 | 3,135 | 3,150 | 3,115 | 3,145 | 47,800 |
| 2016/06/06 | 3,100 | 3,170 | 3,100 | 3,145 | 41,300 |
| 2016/06/03 | 3,140 | 3,170 | 3,125 | 3,165 | 56,800 |
| 2016/06/02 | 3,175 | 3,200 | 3,120 | 3,145 | 58,800 |
| 2016/06/01 | 3,195 | 3,220 | 3,165 | 3,200 | 68,500 |
| 2016/05/31 | 3,195 | 3,215 | 3,190 | 3,205 | 53,100 |
| 2016/05/30 | 3,180 | 3,210 | 3,180 | 3,200 | 47,600 |
| 2016/05/27 | 3,180 | 3,210 | 3,175 | 3,185 | 34,300 |
| 2016/05/26 | 3,210 | 3,235 | 3,185 | 3,190 | 62,500 |
| 2016/05/25 | 3,200 | 3,245 | 3,195 | 3,205 | 97,600 |
| 2016/05/24 | 3,175 | 3,230 | 3,160 | 3,175 | 78,900 |
| 2016/05/23 | 3,150 | 3,195 | 3,150 | 3,160 | 99,800 |
| 2016/05/20 | 3,095 | 3,155 | 3,095 | 3,150 | 104,800 |
| 2016/05/19 | 3,070 | 3,115 | 3,050 | 3,095 | 109,200 |
| 2016/05/18 | 3,120 | 3,130 | 3,045 | 3,060 | 182,300 |
| 2016/05/17 | 3,100 | 3,110 | 3,060 | 3,110 | 96,400 |
| 2016/05/16 | 3,140 | 3,155 | 3,080 | 3,095 | 83,400 |
| 2016/05/13 | 3,100 | 3,150 | 3,095 | 3,135 | 83,800 |
| 2016/05/12 | 3,145 | 3,145 | 3,055 | 3,125 | 153,900 |
| 2016/05/11 | 3,085 | 3,150 | 3,080 | 3,145 | 169,600 |
| 2016/05/10 | 3,050 | 3,065 | 3,025 | 3,055 | 112,400 |
| 2016/05/09 | 3,000 | 3,040 | 2,995 | 3,035 | 50,800 |
| 2016/05/06 | 3,005 | 3,030 | 2,981 | 3,005 | 108,300 |
| 2016/05/02 | 2,979 | 3,015 | 2,942 | 3,000 | 205,700 |
| 2016/04/28 | 3,075 | 3,110 | 3,015 | 3,050 | 163,200 |
| 2016/04/27 | 3,015 | 3,060 | 2,992 | 3,025 | 132,900 |
| 2016/04/26 | 3,060 | 3,065 | 2,982 | 3,010 | 148,700 |
| 2016/04/25 | 3,050 | 3,050 | 2,990 | 3,005 | 203,000 |
| 2016/04/22 | 3,080 | 3,090 | 3,035 | 3,075 | 266,200 |
| 2016/04/21 | 3,130 | 3,165 | 3,085 | 3,095 | 119,200 |
| 2016/04/20 | 3,190 | 3,200 | 3,080 | 3,105 | 173,900 |
| 2016/04/19 | 3,160 | 3,200 | 3,140 | 3,190 | 137,500 |
| 2016/04/18 | 3,120 | 3,160 | 3,085 | 3,130 | 141,900 |
| 2016/04/15 | 3,305 | 3,335 | 3,175 | 3,185 | 244,500 |
| 2016/04/14 | 3,420 | 3,455 | 3,360 | 3,385 | 113,300 |
| 2016/04/13 | 3,350 | 3,370 | 3,300 | 3,325 | 69,800 |
| 2016/04/12 | 3,375 | 3,400 | 3,320 | 3,330 | 74,500 |
| 2016/04/11 | 3,360 | 3,360 | 3,290 | 3,345 | 77,500 |
| 2016/04/08 | 3,300 | 3,380 | 3,285 | 3,360 | 109,900 |
| 2016/04/07 | 3,360 | 3,385 | 3,320 | 3,350 | 101,400 |
| 2016/04/06 | 3,400 | 3,415 | 3,325 | 3,365 | 147,900 |
| 2016/04/05 | 3,535 | 3,570 | 3,460 | 3,470 | 53,800 |
| 2016/04/04 | 3,545 | 3,595 | 3,515 | 3,555 | 54,400 |
| 2016/04/01 | 3,595 | 3,610 | 3,530 | 3,550 | 106,000 |
| 2016/03/31 | 3,715 | 3,715 | 3,615 | 3,615 | 65,100 |
| 2016/03/30 | 3,685 | 3,740 | 3,680 | 3,720 | 59,300 |
| 2016/03/29 | 3,715 | 3,745 | 3,690 | 3,735 | 54,800 |
| 2016/03/28 | 3,800 | 3,800 | 3,735 | 3,770 | 41,200 |
| 2016/03/25 | 3,815 | 3,825 | 3,720 | 3,735 | 68,600 |
| 2016/03/24 | 3,700 | 3,840 | 3,700 | 3,820 | 76,100 |
| 2016/03/23 | 3,670 | 3,745 | 3,670 | 3,695 | 79,900 |
| 2016/03/22 | 3,710 | 3,725 | 3,655 | 3,700 | 104,100 |
| 2016/03/18 | 3,730 | 3,765 | 3,690 | 3,710 | 105,100 |
| 2016/03/17 | 3,755 | 3,805 | 3,700 | 3,730 | 122,400 |
| 2016/03/16 | 3,690 | 3,715 | 3,645 | 3,685 | 76,000 |
| 2016/03/15 | 3,595 | 3,720 | 3,590 | 3,700 | 141,900 |
| 2016/03/14 | 3,485 | 3,570 | 3,460 | 3,525 | 108,300 |
| 2016/03/11 | 3,460 | 3,505 | 3,410 | 3,455 | 145,700 |
| 2016/03/10 | 3,470 | 3,555 | 3,465 | 3,475 | 90,500 |
| 2016/03/09 | 3,415 | 3,470 | 3,415 | 3,455 | 87,600 |
| 2016/03/08 | 3,425 | 3,460 | 3,395 | 3,435 | 110,400 |
| 2016/03/07 | 3,495 | 3,520 | 3,445 | 3,460 | 62,900 |
| 2016/03/04 | 3,470 | 3,525 | 3,435 | 3,510 | 136,700 |
| 2016/03/03 | 3,465 | 3,510 | 3,460 | 3,485 | 87,600 |
| 2016/03/02 | 3,475 | 3,565 | 3,465 | 3,515 | 149,500 |
| 2016/03/01 | 3,465 | 3,530 | 3,430 | 3,460 | 139,300 |
| 2016/02/29 | 3,570 | 3,590 | 3,510 | 3,520 | 73,100 |
| 2016/02/26 | 3,525 | 3,580 | 3,500 | 3,510 | 100,300 |
| 2016/02/25 | 3,545 | 3,570 | 3,515 | 3,525 | 158,800 |
| 2016/02/24 | 3,530 | 3,585 | 3,495 | 3,550 | 439,500 |
| 2016/02/23 | 3,585 | 3,595 | 3,485 | 3,505 | 180,800 |
| 2016/02/22 | 3,550 | 3,685 | 3,520 | 3,635 | 167,400 |
| 2016/02/19 | 3,560 | 3,575 | 3,515 | 3,550 | 81,100 |
| 2016/02/18 | 3,555 | 3,615 | 3,510 | 3,590 | 83,300 |
| 2016/02/17 | 3,540 | 3,570 | 3,470 | 3,510 | 101,400 |
| 2016/02/16 | 3,590 | 3,640 | 3,540 | 3,545 | 78,500 |
| 2016/02/15 | 3,665 | 3,690 | 3,555 | 3,660 | 115,000 |
| 2016/02/12 | 3,575 | 3,595 | 3,490 | 3,495 | 121,900 |
| 2016/02/10 | 3,770 | 3,775 | 3,610 | 3,670 | 72,800 |
| 2016/02/09 | 3,825 | 3,890 | 3,700 | 3,750 | 95,700 |
| 2016/02/08 | 3,900 | 3,960 | 3,820 | 3,930 | 94,400 |
| 2016/02/05 | 3,945 | 4,055 | 3,905 | 3,970 | 118,700 |
| 2016/02/04 | 4,020 | 4,050 | 3,960 | 3,995 | 93,200 |
| 2016/02/03 | 4,025 | 4,115 | 3,975 | 4,110 | 104,000 |
| 2016/02/02 | 4,030 | 4,150 | 4,005 | 4,130 | 73,400 |
| 2016/02/01 | 3,980 | 4,090 | 3,980 | 4,080 | 133,500 |
| 2016/01/29 | 3,850 | 3,950 | 3,810 | 3,950 | 82,900 |
| 2016/01/28 | 3,735 | 3,840 | 3,710 | 3,825 | 83,400 |
| 2016/01/27 | 3,820 | 3,830 | 3,695 | 3,750 | 115,400 |
| 2016/01/26 | 3,775 | 3,810 | 3,735 | 3,750 | 53,500 |
| 2016/01/25 | 3,750 | 3,830 | 3,720 | 3,800 | 103,100 |
| 2016/01/22 | 3,665 | 3,755 | 3,605 | 3,740 | 102,200 |
| 2016/01/21 | 3,595 | 3,680 | 3,550 | 3,550 | 103,000 |
| 2016/01/20 | 3,670 | 3,745 | 3,635 | 3,650 | 133,400 |
| 2016/01/19 | 3,900 | 3,925 | 3,655 | 3,670 | 157,800 |
| 2016/01/18 | 3,795 | 3,955 | 3,775 | 3,940 | 85,800 |
| 2016/01/15 | 3,880 | 3,905 | 3,845 | 3,865 | 61,700 |
| 2016/01/14 | 3,770 | 3,800 | 3,725 | 3,790 | 92,100 |
| 2016/01/13 | 3,685 | 3,855 | 3,685 | 3,830 | 116,900 |
| 2016/01/12 | 3,830 | 3,885 | 3,680 | 3,680 | 115,200 |
| 2016/01/08 | 3,935 | 3,940 | 3,860 | 3,870 | 56,100 |
| 2016/01/07 | 3,875 | 3,980 | 3,855 | 3,950 | 147,400 |
| 2016/01/06 | 3,945 | 3,975 | 3,840 | 3,900 | 70,200 |
| 2016/01/05 | 3,965 | 4,005 | 3,865 | 3,945 | 124,300 |
| 2016/01/04 | 3,910 | 4,005 | 3,910 | 3,965 | 131,000 |