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 |
---|---|---|---|---|---|
1985/12/28 | 960 | 960 | 960 | 960 | 69,000 |
1985/12/27 | 952 | 960 | 952 | 956 | 150,000 |
1985/12/26 | 948 | 952 | 948 | 952 | 51,000 |
1985/12/25 | 948 | 952 | 948 | 952 | 73,000 |
1985/12/24 | 952 | 952 | 948 | 950 | 308,000 |
1985/12/23 | 951 | 959 | 949 | 951 | 208,000 |
1985/12/21 | 951 | 959 | 951 | 955 | 88,000 |
1985/12/20 | 951 | 952 | 950 | 951 | 202,000 |
1985/12/19 | 953 | 953 | 950 | 950 | 151,000 |
1985/12/18 | 952 | 959 | 952 | 953 | 69,000 |
1985/12/17 | 955 | 960 | 955 | 959 | 67,000 |
1985/12/16 | 950 | 959 | 950 | 955 | 154,000 |
1985/12/13 | 965 | 965 | 960 | 960 | 133,000 |
1985/12/12 | 965 | 973 | 965 | 965 | 121,000 |
1985/12/11 | 970 | 970 | 965 | 970 | 288,000 |
1985/12/10 | 970 | 970 | 952 | 952 | 28,000 |
1985/12/09 | 942 | 975 | 942 | 975 | 352,000 |
1985/12/07 | 945 | 945 | 942 | 945 | 29,000 |
1985/12/06 | 942 | 950 | 940 | 948 | 145,000 |
1985/12/05 | 960 | 961 | 951 | 951 | 150,000 |
1985/12/04 | 950 | 960 | 948 | 950 | 34,000 |
1985/12/03 | 962 | 965 | 957 | 960 | 125,000 |
1985/12/02 | 960 | 981 | 959 | 972 | 139,000 |
1985/11/30 | 979 | 979 | 960 | 960 | 209,000 |
1985/11/29 | 975 | 984 | 967 | 979 | 860,000 |
1985/11/28 | 961 | 970 | 952 | 970 | 645,000 |
1985/11/27 | 938 | 976 | 937 | 969 | 516,000 |
1985/11/26 | 930 | 940 | 930 | 935 | 104,000 |
1985/11/25 | 927 | 930 | 927 | 927 | 45,000 |
1985/11/22 | 928 | 928 | 927 | 927 | 119,000 |
1985/11/21 | 928 | 928 | 928 | 928 | 96,000 |
1985/11/20 | 910 | 934 | 910 | 930 | 28,000 |
1985/11/19 | 907 | 920 | 905 | 920 | 159,000 |
1985/11/18 | 907 | 910 | 900 | 907 | 79,000 |
1985/11/16 | 911 | 911 | 911 | 911 | 4,000 |
1985/11/15 | 930 | 930 | 920 | 920 | 109,000 |
1985/11/14 | 930 | 930 | 920 | 920 | 68,000 |
1985/11/13 | 923 | 930 | 920 | 930 | 90,000 |
1985/11/12 | 930 | 930 | 916 | 921 | 55,000 |
1985/11/11 | 944 | 944 | 930 | 930 | 8,000 |
1985/11/08 | 951 | 951 | 945 | 945 | 49,000 |
1985/11/07 | 959 | 963 | 949 | 961 | 65,000 |
1985/11/06 | 945 | 965 | 935 | 965 | 694,000 |
1985/11/05 | 930 | 960 | 925 | 950 | 219,000 |
1985/11/01 | 930 | 980 | 928 | 980 | 457,000 |
1985/10/31 | 923 | 935 | 923 | 930 | 258,000 |
1985/10/30 | 923 | 923 | 923 | 923 | 24,000 |
1985/10/29 | 915 | 920 | 915 | 915 | 283,000 |
1985/10/28 | 919 | 920 | 915 | 915 | 80,000 |
1985/10/26 | 908 | 911 | 908 | 911 | 23,000 |
1985/10/25 | 930 | 930 | 920 | 920 | 148,000 |
1985/10/24 | 942 | 942 | 930 | 930 | 175,000 |
1985/10/23 | 942 | 945 | 942 | 942 | 34,000 |
1985/10/22 | 945 | 950 | 942 | 950 | 299,000 |
1985/10/21 | 940 | 945 | 940 | 941 | 54,000 |
1985/10/19 | 939 | 945 | 939 | 944 | 35,000 |
1985/10/18 | 925 | 959 | 925 | 949 | 246,000 |
1985/10/17 | 925 | 935 | 921 | 925 | 99,000 |
1985/10/16 | 921 | 950 | 921 | 950 | 505,000 |
1985/10/15 | 910 | 932 | 910 | 925 | 289,000 |
1985/10/14 | 895 | 905 | 895 | 905 | 220,000 |
1985/10/11 | 890 | 900 | 886 | 895 | 281,000 |
1985/10/09 | 888 | 890 | 886 | 886 | 97,000 |
1985/10/08 | 885 | 888 | 884 | 888 | 145,000 |
1985/10/07 | 886 | 886 | 884 | 884 | 27,000 |
1985/10/05 | 884 | 886 | 884 | 885 | 81,000 |
1985/10/04 | 884 | 888 | 884 | 885 | 115,000 |
1985/10/03 | 884 | 885 | 884 | 884 | 84,000 |
1985/10/02 | 884 | 884 | 878 | 883 | 103,000 |
1985/10/01 | 889 | 890 | 884 | 884 | 307,000 |
1985/09/30 | 880 | 880 | 872 | 872 | 72,000 |
1985/09/28 | 879 | 879 | 871 | 871 | 9,000 |
1985/09/27 | 880 | 880 | 870 | 880 | 133,000 |
1985/09/26 | 883 | 890 | 880 | 884 | 162,000 |
1985/09/25 | 885 | 885 | 880 | 880 | 194,000 |
1985/09/24 | 890 | 890 | 876 | 880 | 73,000 |
1985/09/21 | 890 | 893 | 885 | 890 | 69,000 |
1985/09/20 | 880 | 890 | 876 | 886 | 363,000 |
1985/09/19 | 879 | 890 | 870 | 877 | 350,000 |
1985/09/18 | 870 | 870 | 869 | 870 | 194,000 |
1985/09/17 | 875 | 875 | 869 | 870 | 277,000 |
1985/09/13 | 859 | 869 | 858 | 869 | 64,000 |
1985/09/12 | 862 | 863 | 859 | 859 | 107,000 |
1985/09/11 | 868 | 869 | 857 | 862 | 75,000 |
1985/09/10 | 869 | 870 | 868 | 869 | 151,000 |
1985/09/09 | 869 | 870 | 863 | 869 | 162,000 |
1985/09/07 | 869 | 869 | 868 | 869 | 64,000 |
1985/09/06 | 869 | 869 | 862 | 865 | 49,000 |
1985/09/05 | 868 | 869 | 868 | 869 | 35,000 |
1985/09/04 | 865 | 870 | 864 | 868 | 135,000 |
1985/09/03 | 871 | 873 | 870 | 873 | 120,000 |
1985/09/02 | 875 | 878 | 866 | 866 | 262,000 |
1985/08/31 | 877 | 877 | 875 | 875 | 64,000 |
1985/08/30 | 870 | 877 | 868 | 877 | 158,000 |
1985/08/29 | 880 | 880 | 867 | 870 | 115,000 |
1985/08/28 | 865 | 868 | 862 | 862 | 216,000 |
1985/08/27 | 865 | 865 | 865 | 865 | 56,000 |
1985/08/26 | 867 | 870 | 865 | 866 | 87,000 |
1985/08/24 | 865 | 870 | 865 | 870 | 65,000 |
1985/08/23 | 863 | 870 | 860 | 870 | 342,000 |
1985/08/22 | 860 | 861 | 858 | 858 | 50,000 |
1985/08/21 | 855 | 860 | 854 | 860 | 151,000 |
1985/08/20 | 847 | 850 | 847 | 850 | 56,000 |
1985/08/19 | 840 | 850 | 840 | 847 | 71,000 |
1985/08/17 | 855 | 855 | 840 | 840 | 59,000 |
1985/08/16 | 850 | 855 | 845 | 854 | 223,000 |
1985/08/15 | 840 | 855 | 840 | 845 | 93,000 |
1985/08/14 | 850 | 855 | 840 | 840 | 134,000 |
1985/08/13 | 830 | 850 | 830 | 850 | 81,000 |
1985/08/12 | 845 | 850 | 845 | 850 | 69,000 |
1985/08/09 | 841 | 845 | 841 | 845 | 76,000 |
1985/08/08 | 840 | 840 | 840 | 840 | 19,000 |
1985/08/07 | 843 | 843 | 839 | 840 | 42,000 |
1985/08/06 | 845 | 846 | 845 | 846 | 76,000 |
1985/08/05 | 850 | 859 | 845 | 845 | 53,000 |
1985/08/03 | 847 | 847 | 845 | 845 | 42,000 |
1985/08/02 | 844 | 845 | 844 | 845 | 43,000 |
1985/08/01 | 835 | 849 | 835 | 844 | 66,000 |
1985/07/31 | 850 | 850 | 845 | 845 | 203,000 |
1985/07/30 | 851 | 851 | 842 | 846 | 113,000 |
1985/07/29 | 852 | 860 | 851 | 855 | 175,000 |
1985/07/27 | 862 | 862 | 851 | 851 | 127,000 |
1985/07/26 | 846 | 862 | 846 | 861 | 228,000 |
1985/07/25 | 859 | 870 | 858 | 863 | 199,000 |
1985/07/24 | 860 | 874 | 856 | 856 | 452,000 |
1985/07/23 | 851 | 865 | 846 | 862 | 306,000 |
1985/07/22 | 836 | 850 | 830 | 850 | 138,000 |
1985/07/20 | 822 | 840 | 819 | 835 | 79,000 |
1985/07/19 | 823 | 830 | 823 | 827 | 57,000 |
1985/07/18 | 820 | 833 | 817 | 833 | 221,000 |
1985/07/17 | 807 | 815 | 805 | 810 | 149,000 |
1985/07/16 | 800 | 807 | 800 | 807 | 143,000 |
1985/07/15 | 811 | 812 | 800 | 801 | 55,000 |
1985/07/12 | 815 | 820 | 810 | 811 | 102,000 |
1985/07/11 | 830 | 830 | 825 | 825 | 93,000 |
1985/07/10 | 829 | 832 | 829 | 829 | 108,000 |
1985/07/09 | 830 | 831 | 828 | 829 | 131,000 |
1985/07/08 | 831 | 834 | 830 | 830 | 63,000 |
1985/07/06 | 831 | 835 | 831 | 831 | 14,000 |
1985/07/05 | 830 | 835 | 830 | 831 | 48,000 |
1985/07/04 | 830 | 835 | 828 | 830 | 37,000 |
1985/07/03 | 830 | 838 | 828 | 830 | 128,000 |
1985/07/02 | 842 | 842 | 837 | 838 | 146,000 |
1985/07/01 | 845 | 851 | 842 | 842 | 215,000 |
1985/06/29 | 845 | 850 | 845 | 848 | 46,000 |
1985/06/28 | 861 | 861 | 847 | 848 | 205,000 |
1985/06/27 | 848 | 850 | 848 | 850 | 560,000 |
1985/06/26 | 848 | 852 | 848 | 849 | 108,000 |
1985/06/25 | 850 | 857 | 848 | 855 | 212,000 |
1985/06/24 | 859 | 859 | 850 | 857 | 148,000 |
1985/06/22 | 857 | 857 | 850 | 850 | 62,000 |
1985/06/21 | 860 | 861 | 845 | 857 | 171,000 |
1985/06/20 | 850 | 865 | 850 | 864 | 680,000 |
1985/06/19 | 855 | 855 | 845 | 847 | 113,000 |
1985/06/18 | 855 | 855 | 846 | 850 | 138,000 |
1985/06/17 | 860 | 860 | 845 | 855 | 74,000 |
1985/06/15 | 855 | 860 | 850 | 860 | 279,000 |
1985/06/14 | 833 | 849 | 833 | 849 | 331,000 |
1985/06/13 | 849 | 849 | 835 | 840 | 262,000 |
1985/06/12 | 855 | 855 | 835 | 850 | 265,000 |
1985/06/11 | 836 | 855 | 836 | 850 | 212,000 |
1985/06/10 | 866 | 866 | 830 | 831 | 162,000 |
1985/06/07 | 894 | 894 | 855 | 869 | 745,000 |
1985/06/06 | 845 | 885 | 836 | 880 | 1,155,000 |
1985/06/05 | 823 | 838 | 810 | 835 | 510,000 |
1985/06/04 | 828 | 828 | 820 | 820 | 203,000 |
1985/06/03 | 828 | 828 | 815 | 817 | 235,000 |
1985/06/01 | 826 | 828 | 824 | 828 | 78,000 |
1985/05/31 | 825 | 834 | 825 | 826 | 621,000 |
1985/05/30 | 814 | 825 | 812 | 823 | 225,000 |
1985/05/29 | 805 | 810 | 803 | 810 | 275,000 |
1985/05/28 | 812 | 812 | 805 | 809 | 103,000 |
1985/05/27 | 812 | 814 | 805 | 810 | 167,000 |
1985/05/25 | 803 | 805 | 800 | 800 | 102,000 |
1985/05/24 | 810 | 810 | 800 | 805 | 198,000 |
1985/05/23 | 808 | 808 | 797 | 800 | 463,000 |
1985/05/22 | 800 | 810 | 790 | 800 | 503,000 |
1985/05/21 | 789 | 790 | 786 | 790 | 345,000 |
1985/05/20 | 791 | 791 | 783 | 790 | 307,000 |
1985/05/18 | 780 | 797 | 780 | 788 | 363,000 |
1985/05/17 | 771 | 775 | 768 | 775 | 703,000 |
1985/05/16 | 770 | 772 | 761 | 766 | 269,000 |
1985/05/15 | 772 | 776 | 763 | 770 | 503,000 |
1985/05/14 | 778 | 778 | 762 | 775 | 280,000 |
1985/05/13 | 761 | 781 | 761 | 781 | 475,000 |
1985/05/10 | 740 | 759 | 733 | 759 | 460,000 |
1985/05/09 | 739 | 740 | 736 | 739 | 94,000 |
1985/05/08 | 735 | 738 | 730 | 737 | 56,000 |
1985/05/07 | 735 | 739 | 730 | 739 | 140,000 |
1985/05/04 | 737 | 737 | 730 | 735 | 136,000 |
1985/05/02 | 737 | 740 | 737 | 739 | 172,000 |
1985/05/01 | 738 | 738 | 734 | 735 | 93,000 |
1985/04/30 | 737 | 740 | 734 | 740 | 76,000 |
1985/04/27 | 735 | 735 | 730 | 734 | 91,000 |
1985/04/26 | 735 | 739 | 721 | 735 | 119,000 |
1985/04/25 | 730 | 735 | 723 | 735 | 124,000 |
1985/04/24 | 730 | 730 | 723 | 730 | 57,000 |
1985/04/23 | 730 | 735 | 720 | 730 | 57,000 |
1985/04/22 | 738 | 738 | 729 | 730 | 167,000 |
1985/04/20 | 735 | 740 | 720 | 730 | 43,000 |
1985/04/19 | 725 | 735 | 725 | 735 | 115,000 |
1985/04/18 | 720 | 730 | 700 | 725 | 55,000 |
1985/04/17 | 725 | 730 | 700 | 700 | 77,000 |
1985/04/16 | 742 | 745 | 735 | 735 | 154,000 |
1985/04/15 | 736 | 743 | 736 | 742 | 58,000 |
1985/04/12 | 738 | 740 | 732 | 734 | 206,000 |
1985/04/11 | 730 | 740 | 729 | 738 | 390,000 |
1985/04/10 | 740 | 745 | 740 | 740 | 174,000 |
1985/04/09 | 729 | 739 | 728 | 739 | 116,000 |
1985/04/08 | 725 | 730 | 721 | 725 | 26,000 |
1985/04/06 | 724 | 729 | 723 | 725 | 45,000 |
1985/04/05 | 717 | 725 | 716 | 721 | 31,000 |
1985/04/04 | 715 | 720 | 715 | 715 | 33,000 |
1985/04/03 | 730 | 730 | 720 | 722 | 59,000 |
1985/04/02 | 701 | 739 | 701 | 720 | 300,000 |
1985/04/01 | 699 | 700 | 695 | 700 | 149,000 |
1985/03/30 | 675 | 682 | 675 | 680 | 168,000 |
1985/03/29 | 680 | 680 | 670 | 676 | 103,000 |
1985/03/28 | 670 | 675 | 670 | 675 | 5,000 |
1985/03/27 | 661 | 668 | 661 | 661 | 18,000 |
1985/03/26 | 670 | 670 | 660 | 660 | 35,000 |
1985/03/25 | 676 | 676 | 670 | 670 | 28,000 |
1985/03/23 | 670 | 679 | 670 | 676 | 10,000 |
1985/03/22 | 681 | 681 | 661 | 670 | 39,000 |
1985/03/20 | 682 | 685 | 679 | 679 | 63,000 |
1985/03/19 | 680 | 685 | 680 | 680 | 24,000 |
1985/03/18 | 670 | 685 | 670 | 685 | 31,000 |
1985/03/16 | 670 | 670 | 670 | 670 | 20,000 |
1985/03/15 | 670 | 670 | 670 | 670 | 16,000 |
1985/03/14 | 670 | 680 | 670 | 670 | 29,000 |
1985/03/13 | 683 | 684 | 670 | 670 | 23,000 |
1985/03/12 | 683 | 683 | 683 | 683 | 9,000 |
1985/03/11 | 691 | 691 | 683 | 683 | 10,000 |
1985/03/08 | 690 | 700 | 680 | 681 | 168,000 |
1985/03/06 | 700 | 700 | 680 | 700 | 32,000 |
1985/03/05 | 710 | 710 | 700 | 700 | 41,000 |
1985/03/04 | 700 | 710 | 700 | 710 | 29,000 |
1985/03/02 | 700 | 700 | 700 | 700 | 7,000 |
1985/03/01 | 710 | 710 | 700 | 710 | 18,000 |
1985/02/28 | 700 | 710 | 700 | 710 | 79,000 |
1985/02/27 | 700 | 700 | 700 | 700 | 141,000 |
1985/02/26 | 710 | 710 | 710 | 710 | 19,000 |
1985/02/25 | 715 | 715 | 711 | 711 | 26,000 |
1985/02/23 | 720 | 720 | 715 | 715 | 37,000 |
1985/02/22 | 720 | 722 | 720 | 720 | 70,000 |
1985/02/21 | 715 | 720 | 715 | 720 | 86,000 |
1985/02/20 | 720 | 720 | 713 | 713 | 58,000 |
1985/02/19 | 710 | 714 | 710 | 714 | 11,000 |
1985/02/18 | 720 | 720 | 710 | 711 | 46,000 |
1985/02/16 | 725 | 725 | 720 | 720 | 61,000 |
1985/02/16 | 1 -> 1.05 分割 | ||||
1985/02/15 | 755 | 765 | 750 | 757 | 93,000 |
1985/02/14 | 741 | 755 | 740 | 755 | 208,000 |
1985/02/13 | 728 | 751 | 728 | 735 | 221,000 |
1985/02/12 | 725 | 730 | 720 | 728 | 286,000 |
1985/02/08 | 725 | 730 | 725 | 730 | 389,000 |
1985/02/07 | 728 | 730 | 720 | 725 | 180,000 |
1985/02/06 | 728 | 730 | 727 | 728 | 59,000 |
1985/02/05 | 725 | 730 | 725 | 730 | 19,000 |
1985/02/04 | 732 | 732 | 726 | 732 | 31,000 |
1985/02/02 | 725 | 727 | 720 | 725 | 13,000 |
1985/02/01 | 731 | 732 | 726 | 732 | 24,000 |
1985/01/31 | 730 | 732 | 730 | 732 | 57,000 |
1985/01/30 | 715 | 725 | 715 | 725 | 42,000 |
1985/01/29 | 715 | 720 | 710 | 710 | 34,000 |
1985/01/28 | 720 | 730 | 720 | 730 | 57,000 |
1985/01/26 | 725 | 729 | 710 | 710 | 57,000 |
1985/01/25 | 729 | 730 | 729 | 730 | 7,000 |
1985/01/24 | 730 | 730 | 726 | 730 | 70,000 |
1985/01/23 | 731 | 731 | 728 | 730 | 87,000 |
1985/01/22 | 731 | 735 | 731 | 735 | 34,000 |
1985/01/21 | 735 | 735 | 731 | 731 | 27,000 |
1985/01/19 | 731 | 735 | 731 | 731 | 4,000 |
1985/01/18 | 736 | 736 | 725 | 725 | 64,000 |
1985/01/17 | 740 | 742 | 736 | 740 | 44,000 |
1985/01/16 | 736 | 741 | 736 | 741 | 21,000 |
1985/01/14 | 741 | 741 | 736 | 736 | 110,000 |
1985/01/11 | 740 | 745 | 740 | 745 | 34,000 |
1985/01/10 | 745 | 745 | 735 | 740 | 22,000 |
1985/01/09 | 745 | 745 | 740 | 745 | 75,000 |
1985/01/08 | 745 | 745 | 740 | 740 | 15,000 |
1985/01/07 | 740 | 745 | 740 | 745 | 13,000 |
1985/01/05 | 745 | 745 | 740 | 740 | 11,000 |
1985/01/04 | 748 | 748 | 745 | 748 | 36,000 |