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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,205 | 4,240 | 4,180 | 4,220 | 33,100 |
| 2017/12/28 | 4,240 | 4,250 | 4,195 | 4,205 | 26,100 |
| 2017/12/27 | 4,250 | 4,265 | 4,215 | 4,240 | 31,600 |
| 2017/12/26 | 4,260 | 4,285 | 4,250 | 4,255 | 23,400 |
| 2017/12/25 | 4,225 | 4,255 | 4,215 | 4,235 | 22,800 |
| 2017/12/22 | 4,200 | 4,260 | 4,200 | 4,225 | 30,000 |
| 2017/12/21 | 4,155 | 4,200 | 4,095 | 4,200 | 86,600 |
| 2017/12/20 | 4,200 | 4,210 | 4,140 | 4,165 | 92,200 |
| 2017/12/19 | 4,260 | 4,265 | 4,190 | 4,190 | 66,400 |
| 2017/12/18 | 4,270 | 4,325 | 4,245 | 4,315 | 41,600 |
| 2017/12/15 | 4,165 | 4,230 | 4,155 | 4,230 | 49,000 |
| 2017/12/14 | 4,130 | 4,190 | 4,125 | 4,190 | 29,500 |
| 2017/12/13 | 4,170 | 4,170 | 4,125 | 4,145 | 37,700 |
| 2017/12/12 | 4,205 | 4,210 | 4,170 | 4,190 | 39,200 |
| 2017/12/11 | 4,215 | 4,225 | 4,160 | 4,180 | 46,500 |
| 2017/12/08 | 4,190 | 4,275 | 4,190 | 4,230 | 65,600 |
| 2017/12/07 | 4,175 | 4,285 | 4,155 | 4,260 | 80,500 |
| 2017/12/06 | 4,220 | 4,240 | 4,160 | 4,175 | 34,200 |
| 2017/12/05 | 4,180 | 4,230 | 4,160 | 4,225 | 22,200 |
| 2017/12/04 | 4,290 | 4,315 | 4,200 | 4,205 | 25,300 |
| 2017/12/01 | 4,265 | 4,275 | 4,230 | 4,255 | 41,900 |
| 2017/11/30 | 4,220 | 4,260 | 4,160 | 4,250 | 50,300 |
| 2017/11/29 | 4,200 | 4,220 | 4,180 | 4,220 | 27,600 |
| 2017/11/28 | 4,165 | 4,185 | 4,140 | 4,185 | 29,300 |
| 2017/11/27 | 4,150 | 4,165 | 4,145 | 4,145 | 25,300 |
| 2017/11/24 | 4,100 | 4,140 | 4,080 | 4,130 | 32,000 |
| 2017/11/22 | 4,085 | 4,115 | 4,060 | 4,095 | 32,100 |
| 2017/11/21 | 4,080 | 4,120 | 4,050 | 4,090 | 41,900 |
| 2017/11/20 | 4,005 | 4,080 | 4,005 | 4,080 | 39,200 |
| 2017/11/17 | 4,090 | 4,095 | 3,985 | 4,005 | 72,900 |
| 2017/11/16 | 4,000 | 4,080 | 3,990 | 4,050 | 44,500 |
| 2017/11/15 | 4,115 | 4,120 | 4,025 | 4,030 | 48,700 |
| 2017/11/14 | 4,135 | 4,155 | 4,120 | 4,135 | 48,700 |
| 2017/11/13 | 4,150 | 4,160 | 4,130 | 4,135 | 37,800 |
| 2017/11/10 | 4,150 | 4,175 | 4,130 | 4,155 | 56,600 |
| 2017/11/09 | 4,200 | 4,275 | 4,195 | 4,235 | 60,100 |
| 2017/11/08 | 4,200 | 4,240 | 4,175 | 4,230 | 43,600 |
| 2017/11/07 | 4,165 | 4,245 | 4,165 | 4,245 | 46,700 |
| 2017/11/06 | 4,170 | 4,210 | 4,165 | 4,200 | 53,600 |
| 2017/11/02 | 4,235 | 4,235 | 4,180 | 4,185 | 39,400 |
| 2017/11/01 | 4,230 | 4,255 | 4,210 | 4,235 | 48,700 |
| 2017/10/31 | 4,215 | 4,240 | 4,185 | 4,230 | 42,200 |
| 2017/10/30 | 4,210 | 4,230 | 4,185 | 4,200 | 60,400 |
| 2017/10/27 | 4,175 | 4,220 | 4,165 | 4,210 | 43,000 |
| 2017/10/26 | 4,200 | 4,200 | 4,165 | 4,170 | 21,200 |
| 2017/10/25 | 4,210 | 4,225 | 4,160 | 4,200 | 51,300 |
| 2017/10/24 | 4,140 | 4,200 | 4,140 | 4,195 | 41,000 |
| 2017/10/23 | 4,200 | 4,200 | 4,150 | 4,175 | 48,000 |
| 2017/10/20 | 4,150 | 4,180 | 4,130 | 4,165 | 42,900 |
| 2017/10/19 | 4,185 | 4,190 | 4,135 | 4,150 | 24,600 |
| 2017/10/18 | 4,175 | 4,185 | 4,130 | 4,150 | 45,900 |
| 2017/10/17 | 4,205 | 4,205 | 4,175 | 4,195 | 23,400 |
| 2017/10/16 | 4,220 | 4,230 | 4,180 | 4,205 | 45,200 |
| 2017/10/13 | 4,220 | 4,250 | 4,210 | 4,220 | 60,600 |
| 2017/10/12 | 4,190 | 4,265 | 4,190 | 4,225 | 67,600 |
| 2017/10/11 | 4,160 | 4,160 | 4,115 | 4,135 | 36,400 |
| 2017/10/10 | 4,060 | 4,150 | 4,055 | 4,135 | 68,900 |
| 2017/10/06 | 4,065 | 4,090 | 4,025 | 4,045 | 57,700 |
| 2017/10/05 | 4,040 | 4,125 | 4,035 | 4,065 | 65,100 |
| 2017/10/04 | 4,135 | 4,135 | 4,085 | 4,110 | 24,700 |
| 2017/10/03 | 4,200 | 4,200 | 4,135 | 4,150 | 31,800 |
| 2017/10/02 | 4,240 | 4,240 | 4,160 | 4,170 | 39,700 |
| 2017/09/29 | 4,195 | 4,250 | 4,190 | 4,225 | 99,700 |
| 2017/09/28 | 4,180 | 4,195 | 4,110 | 4,195 | 77,000 |
| 2017/09/27 | 4,095 | 4,140 | 4,070 | 4,135 | 33,100 |
| 2017/09/26 | 4,040 | 4,095 | 4,035 | 4,095 | 38,000 |
| 2017/09/25 | 4,100 | 4,110 | 4,060 | 4,080 | 53,100 |
| 2017/09/22 | 4,040 | 4,070 | 4,030 | 4,055 | 26,800 |
| 2017/09/21 | 4,035 | 4,060 | 4,030 | 4,040 | 31,000 |
| 2017/09/20 | 4,080 | 4,095 | 4,045 | 4,050 | 38,800 |
| 2017/09/19 | 3,940 | 4,090 | 3,935 | 4,080 | 81,800 |
| 2017/09/15 | 3,925 | 3,940 | 3,885 | 3,940 | 71,500 |
| 2017/09/14 | 3,940 | 3,965 | 3,915 | 3,925 | 45,800 |
| 2017/09/13 | 3,905 | 3,965 | 3,890 | 3,955 | 34,100 |
| 2017/09/12 | 3,920 | 3,950 | 3,875 | 3,945 | 51,200 |
| 2017/09/11 | 3,900 | 3,930 | 3,880 | 3,890 | 28,800 |
| 2017/09/08 | 3,830 | 3,905 | 3,830 | 3,875 | 52,100 |
| 2017/09/07 | 3,880 | 3,900 | 3,825 | 3,840 | 70,300 |
| 2017/09/06 | 3,875 | 3,900 | 3,860 | 3,895 | 37,700 |
| 2017/09/05 | 3,895 | 3,915 | 3,860 | 3,870 | 44,900 |
| 2017/09/04 | 3,935 | 3,935 | 3,845 | 3,880 | 28,800 |
| 2017/09/01 | 3,930 | 3,940 | 3,905 | 3,930 | 30,800 |
| 2017/08/31 | 3,865 | 3,935 | 3,860 | 3,910 | 41,900 |
| 2017/08/30 | 3,875 | 3,885 | 3,855 | 3,870 | 29,000 |
| 2017/08/29 | 3,785 | 3,875 | 3,775 | 3,870 | 39,700 |
| 2017/08/28 | 3,820 | 3,865 | 3,785 | 3,845 | 67,000 |
| 2017/08/25 | 3,895 | 3,895 | 3,810 | 3,820 | 52,200 |
| 2017/08/24 | 3,855 | 3,905 | 3,840 | 3,885 | 62,800 |
| 2017/08/23 | 3,880 | 3,880 | 3,840 | 3,845 | 31,800 |
| 2017/08/22 | 3,870 | 3,875 | 3,825 | 3,825 | 43,000 |
| 2017/08/21 | 3,845 | 3,885 | 3,845 | 3,870 | 37,200 |
| 2017/08/18 | 3,825 | 3,865 | 3,805 | 3,845 | 50,500 |
| 2017/08/17 | 3,890 | 3,890 | 3,855 | 3,865 | 38,600 |
| 2017/08/16 | 3,870 | 3,925 | 3,870 | 3,910 | 61,400 |
| 2017/08/15 | 3,850 | 3,890 | 3,845 | 3,870 | 31,200 |
| 2017/08/14 | 3,880 | 3,905 | 3,855 | 3,865 | 53,700 |
| 2017/08/10 | 3,915 | 3,965 | 3,915 | 3,955 | 57,300 |
| 2017/08/09 | 3,945 | 3,960 | 3,875 | 3,900 | 78,700 |
| 2017/08/08 | 3,915 | 3,950 | 3,905 | 3,945 | 38,400 |
| 2017/08/07 | 3,910 | 3,965 | 3,910 | 3,935 | 57,800 |
| 2017/08/04 | 3,850 | 3,915 | 3,835 | 3,910 | 64,500 |
| 2017/08/03 | 3,765 | 3,830 | 3,750 | 3,825 | 67,300 |
| 2017/08/02 | 3,725 | 3,785 | 3,715 | 3,765 | 69,800 |
| 2017/08/01 | 3,685 | 3,760 | 3,675 | 3,755 | 51,900 |
| 2017/07/31 | 3,705 | 3,720 | 3,675 | 3,685 | 39,600 |
| 2017/07/28 | 3,695 | 3,725 | 3,685 | 3,700 | 43,400 |
| 2017/07/27 | 3,700 | 3,740 | 3,680 | 3,710 | 77,700 |
| 2017/07/26 | 3,780 | 3,780 | 3,705 | 3,730 | 83,600 |
| 2017/07/25 | 3,900 | 3,900 | 3,790 | 3,795 | 61,600 |
| 2017/07/24 | 3,850 | 3,880 | 3,835 | 3,875 | 44,600 |
| 2017/07/21 | 3,850 | 3,870 | 3,840 | 3,870 | 61,400 |
| 2017/07/20 | 3,850 | 3,905 | 3,850 | 3,895 | 55,300 |
| 2017/07/19 | 3,850 | 3,880 | 3,830 | 3,850 | 51,000 |
| 2017/07/18 | 3,865 | 3,890 | 3,840 | 3,865 | 49,700 |
| 2017/07/14 | 3,830 | 3,875 | 3,825 | 3,860 | 49,800 |
| 2017/07/13 | 3,790 | 3,825 | 3,760 | 3,820 | 90,600 |
| 2017/07/12 | 3,700 | 3,700 | 3,650 | 3,650 | 55,200 |
| 2017/07/11 | 3,620 | 3,690 | 3,620 | 3,685 | 44,900 |
| 2017/07/10 | 3,615 | 3,645 | 3,600 | 3,615 | 61,800 |
| 2017/07/07 | 3,620 | 3,655 | 3,595 | 3,605 | 47,000 |
| 2017/07/06 | 3,660 | 3,700 | 3,630 | 3,645 | 72,300 |
| 2017/07/05 | 3,600 | 3,695 | 3,600 | 3,690 | 49,400 |
| 2017/07/04 | 3,700 | 3,700 | 3,605 | 3,620 | 31,100 |
| 2017/07/03 | 3,670 | 3,695 | 3,645 | 3,690 | 47,400 |
| 2017/06/30 | 3,655 | 3,660 | 3,620 | 3,635 | 39,000 |
| 2017/06/29 | 3,660 | 3,685 | 3,640 | 3,670 | 31,400 |
| 2017/06/28 | 3,665 | 3,695 | 3,640 | 3,650 | 45,100 |
| 2017/06/27 | 3,720 | 3,730 | 3,680 | 3,705 | 52,400 |
| 2017/06/26 | 3,695 | 3,730 | 3,685 | 3,725 | 40,300 |
| 2017/06/23 | 3,750 | 3,755 | 3,685 | 3,695 | 35,700 |
| 2017/06/22 | 3,680 | 3,745 | 3,680 | 3,745 | 57,900 |
| 2017/06/21 | 3,675 | 3,705 | 3,655 | 3,655 | 32,900 |
| 2017/06/20 | 3,670 | 3,695 | 3,665 | 3,690 | 42,600 |
| 2017/06/19 | 3,585 | 3,670 | 3,585 | 3,655 | 41,800 |
| 2017/06/16 | 3,570 | 3,600 | 3,565 | 3,585 | 52,000 |
| 2017/06/15 | 3,560 | 3,600 | 3,560 | 3,585 | 45,600 |
| 2017/06/14 | 3,590 | 3,605 | 3,560 | 3,570 | 44,300 |
| 2017/06/13 | 3,545 | 3,610 | 3,545 | 3,585 | 45,200 |
| 2017/06/12 | 3,555 | 3,580 | 3,530 | 3,570 | 43,000 |
| 2017/06/09 | 3,645 | 3,645 | 3,580 | 3,580 | 75,100 |
| 2017/06/08 | 3,695 | 3,710 | 3,660 | 3,660 | 77,000 |
| 2017/06/07 | 3,670 | 3,700 | 3,655 | 3,690 | 57,100 |
| 2017/06/06 | 3,670 | 3,720 | 3,670 | 3,680 | 88,800 |
| 2017/06/05 | 3,615 | 3,690 | 3,615 | 3,680 | 45,400 |
| 2017/06/02 | 3,675 | 3,675 | 3,630 | 3,655 | 73,900 |
| 2017/06/01 | 3,550 | 3,640 | 3,550 | 3,630 | 76,200 |
| 2017/05/31 | 3,535 | 3,570 | 3,535 | 3,550 | 59,400 |
| 2017/05/30 | 3,525 | 3,575 | 3,525 | 3,560 | 42,800 |
| 2017/05/29 | 3,530 | 3,580 | 3,520 | 3,555 | 57,700 |
| 2017/05/26 | 3,545 | 3,555 | 3,515 | 3,525 | 49,200 |
| 2017/05/25 | 3,520 | 3,570 | 3,510 | 3,540 | 91,000 |
| 2017/05/24 | 3,525 | 3,540 | 3,510 | 3,520 | 26,800 |
| 2017/05/23 | 3,495 | 3,525 | 3,495 | 3,510 | 38,400 |
| 2017/05/22 | 3,525 | 3,525 | 3,500 | 3,515 | 49,300 |
| 2017/05/19 | 3,555 | 3,595 | 3,525 | 3,525 | 42,100 |
| 2017/05/18 | 3,500 | 3,560 | 3,490 | 3,550 | 40,300 |
| 2017/05/17 | 3,570 | 3,585 | 3,555 | 3,570 | 40,300 |
| 2017/05/16 | 3,570 | 3,585 | 3,555 | 3,570 | 56,000 |
| 2017/05/15 | 3,535 | 3,585 | 3,535 | 3,575 | 38,000 |
| 2017/05/12 | 3,535 | 3,545 | 3,505 | 3,535 | 39,800 |
| 2017/05/11 | 3,525 | 3,550 | 3,525 | 3,530 | 64,700 |
| 2017/05/10 | 3,555 | 3,580 | 3,550 | 3,550 | 93,000 |
| 2017/05/09 | 3,525 | 3,580 | 3,525 | 3,555 | 103,900 |
| 2017/05/08 | 3,465 | 3,545 | 3,455 | 3,540 | 103,800 |
| 2017/05/02 | 3,405 | 3,435 | 3,390 | 3,400 | 63,400 |
| 2017/05/01 | 3,380 | 3,405 | 3,380 | 3,385 | 62,900 |
| 2017/04/28 | 3,350 | 3,410 | 3,345 | 3,400 | 144,600 |
| 2017/04/27 | 3,270 | 3,325 | 3,260 | 3,315 | 119,800 |
| 2017/04/26 | 3,305 | 3,305 | 3,275 | 3,280 | 76,200 |
| 2017/04/25 | 3,295 | 3,330 | 3,285 | 3,315 | 66,000 |
| 2017/04/24 | 3,320 | 3,345 | 3,285 | 3,295 | 71,800 |
| 2017/04/21 | 3,285 | 3,305 | 3,265 | 3,300 | 68,300 |
| 2017/04/20 | 3,270 | 3,320 | 3,270 | 3,300 | 90,300 |
| 2017/04/19 | 3,265 | 3,280 | 3,255 | 3,260 | 69,700 |
| 2017/04/18 | 3,300 | 3,310 | 3,250 | 3,265 | 66,900 |
| 2017/04/17 | 3,210 | 3,265 | 3,200 | 3,250 | 73,800 |
| 2017/04/14 | 3,375 | 3,375 | 3,275 | 3,280 | 90,200 |
| 2017/04/13 | 3,410 | 3,420 | 3,365 | 3,380 | 104,600 |
| 2017/04/12 | 3,450 | 3,460 | 3,430 | 3,455 | 50,600 |
| 2017/04/11 | 3,500 | 3,560 | 3,485 | 3,490 | 68,500 |
| 2017/04/10 | 3,505 | 3,565 | 3,500 | 3,550 | 91,700 |
| 2017/04/07 | 3,435 | 3,525 | 3,435 | 3,505 | 81,800 |
| 2017/04/06 | 3,475 | 3,500 | 3,430 | 3,435 | 47,700 |
| 2017/04/05 | 3,480 | 3,535 | 3,480 | 3,510 | 51,500 |
| 2017/04/04 | 3,525 | 3,550 | 3,480 | 3,520 | 83,600 |
| 2017/04/03 | 3,495 | 3,565 | 3,495 | 3,545 | 56,200 |
| 2017/03/31 | 3,530 | 3,590 | 3,495 | 3,495 | 78,000 |
| 2017/03/30 | 3,555 | 3,615 | 3,525 | 3,530 | 74,500 |
| 2017/03/29 | 3,520 | 3,545 | 3,505 | 3,545 | 30,900 |
| 2017/03/28 | 3,485 | 3,520 | 3,465 | 3,520 | 63,700 |
| 2017/03/27 | 3,510 | 3,520 | 3,445 | 3,445 | 61,100 |
| 2017/03/24 | 3,470 | 3,520 | 3,470 | 3,510 | 54,400 |
| 2017/03/23 | 3,450 | 3,500 | 3,440 | 3,470 | 86,700 |
| 2017/03/22 | 3,475 | 3,525 | 3,475 | 3,485 | 73,600 |
| 2017/03/21 | 3,480 | 3,525 | 3,475 | 3,510 | 56,000 |
| 2017/03/17 | 3,485 | 3,510 | 3,475 | 3,500 | 46,500 |
| 2017/03/16 | 3,485 | 3,510 | 3,475 | 3,505 | 41,000 |
| 2017/03/15 | 3,500 | 3,515 | 3,475 | 3,510 | 64,700 |
| 2017/03/14 | 3,495 | 3,515 | 3,475 | 3,505 | 46,200 |
| 2017/03/13 | 3,500 | 3,525 | 3,490 | 3,505 | 48,900 |
| 2017/03/10 | 3,480 | 3,510 | 3,475 | 3,505 | 71,900 |
| 2017/03/09 | 3,490 | 3,490 | 3,440 | 3,465 | 47,900 |
| 2017/03/08 | 3,430 | 3,475 | 3,430 | 3,465 | 92,500 |
| 2017/03/07 | 3,475 | 3,520 | 3,475 | 3,515 | 55,000 |
| 2017/03/06 | 3,500 | 3,515 | 3,480 | 3,500 | 32,600 |
| 2017/03/03 | 3,480 | 3,510 | 3,480 | 3,490 | 38,700 |
| 2017/03/02 | 3,425 | 3,500 | 3,425 | 3,480 | 103,800 |
| 2017/03/01 | 3,510 | 3,510 | 3,455 | 3,495 | 84,700 |
| 2017/02/28 | 3,440 | 3,510 | 3,430 | 3,470 | 106,100 |
| 2017/02/27 | 3,430 | 3,470 | 3,405 | 3,440 | 62,400 |
| 2017/02/24 | 3,445 | 3,460 | 3,405 | 3,460 | 133,400 |
| 2017/02/23 | 3,475 | 3,505 | 3,455 | 3,500 | 346,500 |
| 2017/02/22 | 3,500 | 3,500 | 3,460 | 3,480 | 159,500 |
| 2017/02/21 | 3,500 | 3,505 | 3,470 | 3,495 | 113,100 |
| 2017/02/20 | 3,500 | 3,515 | 3,445 | 3,470 | 258,000 |
| 2017/02/17 | 3,450 | 3,480 | 3,420 | 3,475 | 114,800 |
| 2017/02/16 | 3,400 | 3,435 | 3,400 | 3,410 | 75,800 |
| 2017/02/15 | 3,410 | 3,415 | 3,380 | 3,385 | 71,100 |
| 2017/02/14 | 3,420 | 3,420 | 3,350 | 3,365 | 107,700 |
| 2017/02/13 | 3,405 | 3,440 | 3,400 | 3,400 | 110,700 |
| 2017/02/10 | 3,345 | 3,370 | 3,335 | 3,355 | 55,500 |
| 2017/02/09 | 3,300 | 3,310 | 3,290 | 3,295 | 46,200 |
| 2017/02/08 | 3,295 | 3,310 | 3,270 | 3,305 | 55,800 |
| 2017/02/07 | 3,290 | 3,290 | 3,260 | 3,270 | 48,800 |
| 2017/02/06 | 3,305 | 3,310 | 3,280 | 3,295 | 35,900 |
| 2017/02/03 | 3,275 | 3,290 | 3,260 | 3,275 | 47,200 |
| 2017/02/02 | 3,305 | 3,305 | 3,250 | 3,260 | 54,000 |
| 2017/02/01 | 3,240 | 3,295 | 3,230 | 3,295 | 73,700 |
| 2017/01/31 | 3,230 | 3,245 | 3,215 | 3,245 | 43,100 |
| 2017/01/30 | 3,255 | 3,260 | 3,235 | 3,260 | 29,500 |
| 2017/01/27 | 3,265 | 3,290 | 3,240 | 3,260 | 43,600 |
| 2017/01/26 | 3,250 | 3,270 | 3,225 | 3,255 | 49,900 |
| 2017/01/25 | 3,270 | 3,280 | 3,255 | 3,260 | 65,000 |
| 2017/01/24 | 3,220 | 3,240 | 3,205 | 3,230 | 65,800 |
| 2017/01/23 | 3,200 | 3,220 | 3,185 | 3,210 | 75,400 |
| 2017/01/20 | 3,220 | 3,235 | 3,200 | 3,225 | 54,100 |
| 2017/01/19 | 3,250 | 3,270 | 3,235 | 3,245 | 45,500 |
| 2017/01/18 | 3,230 | 3,250 | 3,210 | 3,235 | 58,900 |
| 2017/01/17 | 3,310 | 3,315 | 3,250 | 3,250 | 67,200 |
| 2017/01/16 | 3,345 | 3,350 | 3,305 | 3,315 | 49,000 |
| 2017/01/13 | 3,335 | 3,370 | 3,320 | 3,345 | 50,400 |
| 2017/01/12 | 3,315 | 3,355 | 3,300 | 3,325 | 95,700 |
| 2017/01/11 | 3,450 | 3,475 | 3,395 | 3,425 | 99,300 |
| 2017/01/10 | 3,440 | 3,445 | 3,405 | 3,415 | 62,000 |
| 2017/01/06 | 3,380 | 3,435 | 3,360 | 3,420 | 69,000 |
| 2017/01/05 | 3,355 | 3,415 | 3,355 | 3,400 | 126,000 |
| 2017/01/04 | 3,300 | 3,345 | 3,285 | 3,330 | 190,200 |