イオン(8267)の株価時系列情報
イオン(8267)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 |
---|---|---|---|---|---|
1983/12/28 | 818 | 819 | 811 | 815 | 57,000 |
1983/12/27 | 811 | 819 | 811 | 819 | 68,000 |
1983/12/26 | 810 | 815 | 810 | 815 | 64,000 |
1983/12/24 | 810 | 815 | 810 | 810 | 57,000 |
1983/12/23 | 810 | 817 | 810 | 810 | 101,000 |
1983/12/22 | 810 | 820 | 808 | 811 | 286,000 |
1983/12/21 | 813 | 813 | 802 | 810 | 219,000 |
1983/12/20 | 815 | 817 | 813 | 813 | 419,000 |
1983/12/19 | 817 | 817 | 815 | 817 | 85,000 |
1983/12/17 | 817 | 820 | 817 | 817 | 25,000 |
1983/12/16 | 815 | 817 | 813 | 816 | 152,000 |
1983/12/15 | 816 | 817 | 815 | 817 | 136,000 |
1983/12/14 | 815 | 816 | 815 | 816 | 92,000 |
1983/12/13 | 818 | 818 | 817 | 818 | 95,000 |
1983/12/12 | 818 | 820 | 815 | 817 | 177,000 |
1983/12/09 | 818 | 819 | 815 | 816 | 122,000 |
1983/12/08 | 811 | 816 | 811 | 815 | 79,000 |
1983/12/07 | 817 | 822 | 811 | 811 | 216,000 |
1983/12/06 | 819 | 819 | 816 | 817 | 293,000 |
1983/12/05 | 823 | 823 | 817 | 819 | 107,000 |
1983/12/03 | 819 | 824 | 819 | 819 | 18,000 |
1983/12/02 | 818 | 824 | 817 | 818 | 226,000 |
1983/12/01 | 820 | 820 | 818 | 818 | 49,000 |
1983/11/30 | 819 | 823 | 819 | 820 | 66,000 |
1983/11/29 | 815 | 825 | 815 | 825 | 118,000 |
1983/11/28 | 822 | 826 | 811 | 811 | 506,000 |
1983/11/26 | 822 | 824 | 822 | 822 | 79,000 |
1983/11/25 | 823 | 825 | 822 | 823 | 87,000 |
1983/11/24 | 820 | 823 | 820 | 822 | 83,000 |
1983/11/22 | 820 | 822 | 820 | 820 | 144,000 |
1983/11/21 | 819 | 823 | 817 | 818 | 140,000 |
1983/11/19 | 830 | 835 | 817 | 817 | 302,000 |
1983/11/18 | 827 | 841 | 827 | 835 | 242,000 |
1983/11/17 | 846 | 846 | 826 | 826 | 260,000 |
1983/11/16 | 830 | 848 | 825 | 847 | 682,000 |
1983/11/15 | 823 | 830 | 823 | 828 | 206,000 |
1983/11/14 | 821 | 825 | 821 | 825 | 48,000 |
1983/11/11 | 826 | 829 | 819 | 820 | 104,000 |
1983/11/10 | 816 | 829 | 816 | 816 | 201,000 |
1983/11/09 | 837 | 837 | 818 | 820 | 226,000 |
1983/11/08 | 837 | 847 | 825 | 837 | 846,000 |
1983/11/07 | 815 | 867 | 815 | 867 | 1,649,000 |
1983/11/05 | 809 | 825 | 809 | 820 | 207,000 |
1983/11/04 | 809 | 810 | 809 | 810 | 78,000 |
1983/11/02 | 810 | 811 | 809 | 809 | 292,000 |
1983/11/01 | 811 | 813 | 810 | 810 | 306,000 |
1983/10/31 | 815 | 820 | 810 | 820 | 101,000 |
1983/10/29 | 820 | 820 | 816 | 816 | 138,000 |
1983/10/28 | 822 | 824 | 815 | 821 | 329,000 |
1983/10/27 | 810 | 824 | 809 | 824 | 509,000 |
1983/10/26 | 805 | 810 | 805 | 810 | 220,000 |
1983/10/25 | 800 | 803 | 795 | 803 | 260,000 |
1983/10/24 | 783 | 800 | 783 | 800 | 181,000 |
1983/10/22 | 796 | 796 | 791 | 791 | 46,000 |
1983/10/21 | 805 | 810 | 786 | 795 | 420,000 |
1983/10/20 | 785 | 825 | 785 | 815 | 412,000 |
1983/10/19 | 785 | 790 | 785 | 785 | 60,000 |
1983/10/18 | 783 | 785 | 783 | 785 | 37,000 |
1983/10/17 | 782 | 787 | 782 | 783 | 130,000 |
1983/10/15 | 782 | 784 | 782 | 784 | 121,000 |
1983/10/14 | 782 | 785 | 782 | 782 | 142,000 |
1983/10/13 | 783 | 785 | 781 | 782 | 151,000 |
1983/10/12 | 780 | 785 | 780 | 782 | 107,000 |
1983/10/11 | 789 | 789 | 780 | 780 | 74,000 |
1983/10/07 | 780 | 781 | 775 | 781 | 192,000 |
1983/10/06 | 772 | 779 | 770 | 777 | 480,000 |
1983/10/05 | 770 | 772 | 770 | 770 | 131,000 |
1983/10/04 | 770 | 772 | 770 | 770 | 125,000 |
1983/10/03 | 768 | 770 | 768 | 770 | 57,000 |
1983/10/01 | 770 | 770 | 765 | 769 | 109,000 |
1983/09/30 | 775 | 775 | 770 | 770 | 187,000 |
1983/09/29 | 770 | 772 | 765 | 770 | 105,000 |
1983/09/28 | 770 | 776 | 770 | 770 | 166,000 |
1983/09/27 | 769 | 775 | 768 | 770 | 114,000 |
1983/09/26 | 765 | 769 | 765 | 768 | 107,000 |
1983/09/24 | 765 | 769 | 765 | 769 | 84,000 |
1983/09/22 | 760 | 765 | 760 | 765 | 169,000 |
1983/09/21 | 752 | 763 | 751 | 763 | 69,000 |
1983/09/20 | 755 | 759 | 751 | 759 | 101,000 |
1983/09/19 | 759 | 759 | 748 | 751 | 159,000 |
1983/09/17 | 751 | 759 | 750 | 759 | 32,000 |
1983/09/16 | 760 | 765 | 751 | 760 | 212,000 |
1983/09/14 | 765 | 765 | 751 | 753 | 166,000 |
1983/09/13 | 780 | 780 | 767 | 767 | 136,000 |
1983/09/12 | 781 | 785 | 775 | 780 | 105,000 |
1983/09/09 | 780 | 790 | 765 | 780 | 231,000 |
1983/09/08 | 799 | 800 | 777 | 777 | 276,000 |
1983/09/07 | 805 | 805 | 790 | 792 | 503,000 |
1983/09/06 | 810 | 812 | 801 | 804 | 1,092,000 |
1983/09/05 | 793 | 815 | 790 | 814 | 1,720,000 |
1983/09/03 | 771 | 783 | 770 | 783 | 361,000 |
1983/09/02 | 772 | 779 | 766 | 766 | 790,000 |
1983/09/01 | 765 | 775 | 763 | 774 | 663,000 |
1983/08/31 | 775 | 779 | 765 | 765 | 335,000 |
1983/08/30 | 783 | 783 | 772 | 774 | 483,000 |
1983/08/29 | 770 | 785 | 764 | 774 | 845,000 |
1983/08/27 | 765 | 770 | 761 | 765 | 524,000 |
1983/08/26 | 759 | 770 | 755 | 755 | 904,000 |
1983/08/25 | 765 | 777 | 755 | 759 | 1,162,000 |
1983/08/24 | 741 | 765 | 737 | 760 | 1,479,000 |
1983/08/23 | 744 | 745 | 736 | 740 | 640,000 |
1983/08/22 | 740 | 740 | 731 | 735 | 185,000 |
1983/08/20 | 730 | 740 | 727 | 740 | 426,000 |
1983/08/19 | 730 | 733 | 722 | 729 | 561,000 |
1983/08/18 | 739 | 740 | 726 | 727 | 588,000 |
1983/08/17 | 726 | 745 | 726 | 739 | 1,503,000 |
1983/08/16 | 716 | 726 | 711 | 726 | 745,000 |
1983/08/15 | 713 | 724 | 711 | 714 | 630,000 |
1983/08/12 | 710 | 714 | 705 | 710 | 954,000 |
1983/08/11 | 709 | 715 | 708 | 708 | 298,000 |
1983/08/10 | 703 | 718 | 703 | 710 | 510,000 |
1983/08/09 | 720 | 720 | 709 | 713 | 575,000 |
1983/08/08 | 697 | 724 | 697 | 720 | 542,000 |
1983/08/06 | 698 | 711 | 696 | 696 | 549,000 |
1983/08/05 | 684 | 704 | 684 | 699 | 249,000 |
1983/08/04 | 683 | 684 | 682 | 683 | 101,000 |
1983/08/03 | 690 | 690 | 680 | 683 | 186,000 |
1983/08/02 | 691 | 695 | 690 | 690 | 374,000 |
1983/08/01 | 690 | 695 | 686 | 693 | 128,000 |
1983/07/30 | 683 | 695 | 680 | 695 | 447,000 |
1983/07/29 | 680 | 687 | 676 | 685 | 119,000 |
1983/07/28 | 680 | 685 | 670 | 680 | 160,000 |
1983/07/27 | 680 | 685 | 670 | 685 | 198,000 |
1983/07/26 | 680 | 686 | 677 | 685 | 453,000 |
1983/07/25 | 680 | 686 | 675 | 680 | 188,000 |
1983/07/23 | 674 | 675 | 666 | 675 | 98,000 |
1983/07/22 | 685 | 685 | 665 | 675 | 272,000 |
1983/07/21 | 684 | 688 | 670 | 687 | 468,000 |
1983/07/20 | 655 | 710 | 655 | 698 | 1,397,000 |
1983/07/19 | 635 | 660 | 635 | 652 | 1,234,000 |
1983/07/18 | 641 | 643 | 640 | 641 | 42,000 |
1983/07/15 | 638 | 650 | 637 | 641 | 106,000 |
1983/07/14 | 630 | 638 | 630 | 638 | 74,000 |
1983/07/13 | 630 | 635 | 630 | 635 | 59,000 |
1983/07/12 | 638 | 639 | 625 | 626 | 59,000 |
1983/07/11 | 636 | 636 | 630 | 635 | 25,000 |
1983/07/09 | 636 | 639 | 630 | 630 | 21,000 |
1983/07/08 | 629 | 640 | 629 | 640 | 68,000 |
1983/07/07 | 620 | 625 | 616 | 625 | 68,000 |
1983/07/06 | 610 | 620 | 610 | 620 | 12,000 |
1983/07/05 | 610 | 615 | 609 | 615 | 96,000 |
1983/07/04 | 610 | 613 | 610 | 613 | 12,000 |
1983/07/02 | 611 | 611 | 610 | 610 | 17,000 |
1983/07/01 | 612 | 612 | 612 | 612 | 18,000 |
1983/06/30 | 620 | 620 | 610 | 620 | 57,000 |
1983/06/29 | 610 | 620 | 610 | 620 | 24,000 |
1983/06/28 | 609 | 610 | 609 | 610 | 37,000 |
1983/06/27 | 611 | 611 | 611 | 611 | 14,000 |
1983/06/25 | 611 | 611 | 611 | 611 | 19,000 |
1983/06/24 | 611 | 620 | 611 | 611 | 26,000 |
1983/06/23 | 625 | 625 | 611 | 611 | 14,000 |
1983/06/22 | 612 | 620 | 612 | 620 | 54,000 |
1983/06/21 | 610 | 613 | 610 | 612 | 30,000 |
1983/06/20 | 613 | 613 | 610 | 610 | 29,000 |
1983/06/17 | 617 | 617 | 608 | 615 | 97,000 |
1983/06/16 | 620 | 620 | 615 | 617 | 44,000 |
1983/06/15 | 615 | 620 | 615 | 619 | 41,000 |
1983/06/14 | 615 | 620 | 606 | 620 | 60,000 |
1983/06/13 | 606 | 610 | 606 | 608 | 20,000 |
1983/06/11 | 605 | 610 | 605 | 606 | 42,000 |
1983/06/10 | 607 | 607 | 605 | 605 | 20,000 |
1983/06/09 | 600 | 606 | 600 | 606 | 26,000 |
1983/06/08 | 606 | 606 | 600 | 600 | 86,000 |
1983/06/07 | 606 | 606 | 606 | 606 | 16,000 |
1983/06/06 | 607 | 607 | 606 | 606 | 69,000 |
1983/06/04 | 607 | 607 | 606 | 606 | 17,000 |
1983/06/03 | 606 | 606 | 606 | 606 | 8,000 |
1983/06/02 | 605 | 606 | 605 | 606 | 37,000 |
1983/06/01 | 605 | 609 | 605 | 605 | 31,000 |
1983/05/31 | 605 | 605 | 605 | 605 | 142,000 |
1983/05/30 | 606 | 606 | 605 | 605 | 17,000 |
1983/05/28 | 605 | 605 | 605 | 605 | 63,000 |
1983/05/27 | 606 | 607 | 605 | 605 | 45,000 |
1983/05/26 | 606 | 610 | 606 | 606 | 54,000 |
1983/05/25 | 605 | 610 | 605 | 606 | 40,000 |
1983/05/24 | 605 | 613 | 605 | 606 | 12,000 |
1983/05/23 | 610 | 611 | 603 | 603 | 73,000 |
1983/05/20 | 603 | 612 | 603 | 610 | 88,000 |
1983/05/19 | 605 | 605 | 603 | 603 | 81,000 |
1983/05/18 | 613 | 613 | 610 | 610 | 54,000 |
1983/05/17 | 610 | 613 | 610 | 613 | 56,000 |
1983/05/16 | 610 | 613 | 609 | 610 | 99,000 |
1983/05/14 | 607 | 610 | 602 | 610 | 10,000 |
1983/05/13 | 607 | 607 | 602 | 602 | 137,000 |
1983/05/12 | 613 | 613 | 607 | 607 | 39,000 |
1983/05/11 | 613 | 613 | 607 | 607 | 91,000 |
1983/05/10 | 607 | 610 | 607 | 608 | 33,000 |
1983/05/09 | 607 | 607 | 607 | 607 | 15,000 |
1983/05/07 | 610 | 610 | 607 | 607 | 15,000 |
1983/05/06 | 608 | 610 | 607 | 607 | 87,000 |
1983/05/04 | 605 | 610 | 600 | 606 | 101,000 |
1983/05/02 | 600 | 600 | 600 | 600 | 25,000 |
1983/04/30 | 600 | 601 | 600 | 601 | 24,000 |
1983/04/28 | 599 | 600 | 599 | 599 | 57,000 |
1983/04/27 | 601 | 601 | 599 | 599 | 52,000 |
1983/04/26 | 605 | 605 | 600 | 600 | 58,000 |
1983/04/25 | 599 | 600 | 599 | 600 | 78,000 |
1983/04/23 | 598 | 598 | 597 | 597 | 22,000 |
1983/04/22 | 597 | 598 | 597 | 598 | 148,000 |
1983/04/21 | 597 | 597 | 597 | 597 | 70,000 |
1983/04/20 | 596 | 598 | 596 | 597 | 47,000 |
1983/04/19 | 596 | 597 | 596 | 596 | 26,000 |
1983/04/18 | 596 | 601 | 596 | 596 | 42,000 |
1983/04/15 | 597 | 600 | 597 | 597 | 24,000 |
1983/04/14 | 599 | 600 | 599 | 599 | 36,000 |
1983/04/13 | 596 | 600 | 596 | 599 | 41,000 |
1983/04/12 | 596 | 596 | 596 | 596 | 50,000 |
1983/04/11 | 599 | 599 | 596 | 596 | 52,000 |
1983/04/09 | 600 | 600 | 599 | 599 | 75,000 |
1983/04/08 | 599 | 600 | 599 | 600 | 32,000 |
1983/04/07 | 598 | 604 | 598 | 600 | 220,000 |
1983/04/06 | 596 | 600 | 596 | 600 | 69,000 |
1983/04/05 | 601 | 605 | 590 | 596 | 55,000 |
1983/04/04 | 605 | 606 | 601 | 601 | 29,000 |
1983/04/02 | 605 | 610 | 603 | 606 | 71,000 |
1983/04/01 | 600 | 610 | 600 | 601 | 161,000 |
1983/03/31 | 590 | 605 | 590 | 605 | 101,000 |
1983/03/30 | 595 | 600 | 595 | 600 | 63,000 |
1983/03/29 | 585 | 595 | 585 | 595 | 98,000 |
1983/03/28 | 586 | 599 | 585 | 590 | 91,000 |
1983/03/26 | 597 | 600 | 580 | 580 | 43,000 |
1983/03/25 | 598 | 604 | 597 | 604 | 113,000 |
1983/03/24 | 597 | 600 | 597 | 600 | 87,000 |
1983/03/23 | 599 | 600 | 597 | 597 | 121,000 |
1983/03/22 | 599 | 600 | 597 | 599 | 58,000 |
1983/03/18 | 597 | 599 | 597 | 597 | 89,000 |
1983/03/17 | 597 | 598 | 595 | 597 | 53,000 |
1983/03/16 | 597 | 599 | 595 | 595 | 67,000 |
1983/03/15 | 595 | 596 | 595 | 596 | 73,000 |
1983/03/14 | 596 | 596 | 596 | 596 | 69,000 |
1983/03/12 | 597 | 597 | 596 | 596 | 64,000 |
1983/03/11 | 598 | 598 | 597 | 597 | 87,000 |
1983/03/10 | 597 | 604 | 597 | 597 | 151,000 |
1983/03/09 | 598 | 604 | 595 | 595 | 196,000 |
1983/03/08 | 596 | 600 | 596 | 598 | 135,000 |
1983/03/07 | 595 | 600 | 595 | 595 | 87,000 |
1983/03/05 | 594 | 600 | 590 | 600 | 76,000 |
1983/03/04 | 590 | 596 | 590 | 595 | 123,000 |
1983/03/03 | 584 | 595 | 581 | 593 | 224,000 |
1983/03/02 | 572 | 590 | 572 | 585 | 246,000 |
1983/03/01 | 568 | 570 | 568 | 570 | 57,000 |
1983/02/28 | 566 | 569 | 564 | 567 | 48,000 |
1983/02/26 | 569 | 576 | 564 | 576 | 32,000 |
1983/02/25 | 563 | 576 | 563 | 569 | 1,219,000 |
1983/02/24 | 561 | 566 | 561 | 563 | 21,000 |
1983/02/23 | 563 | 569 | 563 | 563 | 11,000 |
1983/02/22 | 560 | 570 | 560 | 563 | 42,000 |
1983/02/21 | 561 | 570 | 561 | 565 | 76,000 |
1983/02/18 | 560 | 560 | 560 | 560 | 55,000 |
1983/02/17 | 550 | 560 | 540 | 555 | 66,000 |
1983/02/16 | 540 | 550 | 540 | 540 | 24,000 |
1983/02/15 | 545 | 545 | 520 | 520 | 18,000 |
1983/02/15 | 1 -> 1.05 分割 | ||||
1983/02/14 | 585 | 595 | 585 | 585 | 121,000 |
1983/02/12 | 595 | 600 | 595 | 595 | 55,000 |
1983/02/10 | 589 | 605 | 586 | 593 | 275,000 |
1983/02/09 | 580 | 585 | 580 | 585 | 239,000 |
1983/02/08 | 580 | 584 | 578 | 581 | 63,000 |
1983/02/07 | 575 | 580 | 575 | 578 | 151,000 |
1983/02/05 | 572 | 575 | 571 | 575 | 7,000 |
1983/02/04 | 567 | 571 | 567 | 571 | 25,000 |
1983/02/03 | 563 | 570 | 563 | 566 | 17,000 |
1983/02/02 | 563 | 565 | 561 | 565 | 26,000 |
1983/02/01 | 563 | 565 | 563 | 565 | 16,000 |
1983/01/31 | 565 | 565 | 560 | 565 | 21,000 |
1983/01/29 | 566 | 566 | 565 | 565 | 10,000 |
1983/01/28 | 565 | 566 | 565 | 565 | 13,000 |
1983/01/27 | 566 | 570 | 565 | 565 | 28,000 |
1983/01/26 | 566 | 566 | 566 | 566 | 4,000 |
1983/01/25 | 570 | 570 | 565 | 565 | 10,000 |
1983/01/24 | 577 | 577 | 565 | 565 | 64,000 |
1983/01/22 | 561 | 570 | 561 | 570 | 6,000 |
1983/01/21 | 560 | 565 | 560 | 560 | 27,000 |
1983/01/20 | 567 | 567 | 560 | 564 | 24,000 |
1983/01/19 | 560 | 568 | 560 | 567 | 26,000 |
1983/01/18 | 568 | 568 | 568 | 568 | 15,000 |
1983/01/17 | 560 | 570 | 560 | 570 | 29,000 |
1983/01/14 | 572 | 572 | 568 | 568 | 11,000 |
1983/01/13 | 570 | 578 | 570 | 572 | 65,000 |
1983/01/12 | 565 | 570 | 565 | 570 | 34,000 |
1983/01/11 | 557 | 565 | 556 | 565 | 11,000 |
1983/01/10 | 559 | 560 | 556 | 556 | 39,000 |
1983/01/08 | 557 | 558 | 557 | 558 | 7,000 |
1983/01/07 | 556 | 556 | 556 | 556 | 11,000 |
1983/01/06 | 560 | 560 | 555 | 555 | 28,000 |
1983/01/05 | 556 | 556 | 555 | 555 | 15,000 |
1983/01/04 | 560 | 560 | 555 | 555 | 8,000 |