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 |
---|---|---|---|---|---|
1994/12/30 | 2,200 | 2,220 | 2,180 | 2,220 | 33,000 |
1994/12/29 | 2,180 | 2,200 | 2,160 | 2,200 | 69,000 |
1994/12/28 | 2,190 | 2,200 | 2,180 | 2,190 | 28,000 |
1994/12/27 | 2,180 | 2,200 | 2,180 | 2,180 | 296,000 |
1994/12/26 | 2,170 | 2,180 | 2,160 | 2,170 | 87,000 |
1994/12/22 | 2,140 | 2,160 | 2,110 | 2,160 | 69,000 |
1994/12/21 | 2,130 | 2,140 | 2,120 | 2,120 | 124,000 |
1994/12/20 | 2,120 | 2,130 | 2,100 | 2,120 | 76,000 |
1994/12/19 | 2,130 | 2,170 | 2,100 | 2,130 | 174,000 |
1994/12/16 | 2,150 | 2,150 | 2,110 | 2,120 | 27,000 |
1994/12/15 | 2,150 | 2,170 | 2,120 | 2,150 | 79,000 |
1994/12/14 | 2,110 | 2,150 | 2,110 | 2,110 | 28,000 |
1994/12/13 | 2,120 | 2,130 | 2,090 | 2,130 | 38,000 |
1994/12/12 | 2,130 | 2,130 | 2,100 | 2,130 | 40,000 |
1994/12/09 | 2,120 | 2,130 | 2,090 | 2,090 | 178,000 |
1994/12/08 | 2,150 | 2,170 | 2,120 | 2,120 | 156,000 |
1994/12/07 | 2,170 | 2,170 | 2,150 | 2,170 | 34,000 |
1994/12/06 | 2,150 | 2,170 | 2,150 | 2,170 | 25,000 |
1994/12/05 | 2,120 | 2,170 | 2,120 | 2,140 | 26,000 |
1994/12/02 | 2,130 | 2,150 | 2,100 | 2,100 | 103,000 |
1994/12/01 | 2,140 | 2,180 | 2,140 | 2,170 | 66,000 |
1994/11/30 | 2,130 | 2,180 | 2,120 | 2,180 | 338,000 |
1994/11/29 | 2,100 | 2,150 | 2,100 | 2,130 | 123,000 |
1994/11/28 | 2,140 | 2,140 | 2,100 | 2,100 | 63,000 |
1994/11/25 | 2,130 | 2,130 | 2,090 | 2,120 | 80,000 |
1994/11/24 | 2,120 | 2,160 | 2,100 | 2,150 | 314,000 |
1994/11/22 | 2,120 | 2,160 | 2,110 | 2,150 | 163,000 |
1994/11/21 | 2,100 | 2,130 | 2,100 | 2,110 | 49,000 |
1994/11/18 | 2,070 | 2,120 | 2,070 | 2,120 | 127,000 |
1994/11/17 | 2,100 | 2,110 | 2,070 | 2,110 | 221,000 |
1994/11/16 | 2,090 | 2,110 | 2,060 | 2,080 | 138,000 |
1994/11/15 | 2,090 | 2,110 | 2,090 | 2,110 | 48,000 |
1994/11/14 | 2,110 | 2,120 | 2,090 | 2,090 | 101,000 |
1994/11/11 | 2,100 | 2,110 | 2,080 | 2,110 | 146,000 |
1994/11/10 | 2,090 | 2,110 | 2,070 | 2,100 | 214,000 |
1994/11/09 | 2,090 | 2,100 | 2,080 | 2,080 | 73,000 |
1994/11/08 | 2,090 | 2,100 | 2,070 | 2,090 | 157,000 |
1994/11/07 | 2,110 | 2,110 | 2,070 | 2,090 | 141,000 |
1994/11/04 | 2,110 | 2,120 | 2,110 | 2,110 | 86,000 |
1994/11/02 | 2,120 | 2,120 | 2,100 | 2,110 | 103,000 |
1994/11/01 | 2,160 | 2,170 | 2,120 | 2,130 | 88,000 |
1994/10/31 | 2,150 | 2,180 | 2,140 | 2,180 | 112,000 |
1994/10/28 | 2,150 | 2,160 | 2,150 | 2,150 | 122,000 |
1994/10/27 | 2,130 | 2,200 | 2,110 | 2,140 | 340,000 |
1994/10/26 | 2,090 | 2,090 | 2,060 | 2,090 | 168,000 |
1994/10/25 | 2,100 | 2,110 | 2,090 | 2,090 | 177,000 |
1994/10/24 | 2,080 | 2,110 | 2,080 | 2,090 | 127,000 |
1994/10/21 | 2,080 | 2,080 | 2,060 | 2,080 | 216,000 |
1994/10/20 | 2,150 | 2,150 | 2,120 | 2,120 | 70,000 |
1994/10/19 | 2,140 | 2,140 | 2,100 | 2,110 | 407,000 |
1994/10/18 | 2,150 | 2,190 | 2,130 | 2,130 | 386,000 |
1994/10/17 | 2,180 | 2,190 | 2,170 | 2,190 | 61,000 |
1994/10/14 | 2,200 | 2,200 | 2,170 | 2,170 | 182,000 |
1994/10/13 | 2,170 | 2,210 | 2,170 | 2,210 | 71,000 |
1994/10/12 | 2,150 | 2,190 | 2,140 | 2,190 | 122,000 |
1994/10/11 | 2,150 | 2,180 | 2,150 | 2,180 | 214,000 |
1994/10/07 | 2,120 | 2,150 | 2,120 | 2,150 | 39,000 |
1994/10/06 | 2,120 | 2,120 | 2,110 | 2,120 | 274,000 |
1994/10/05 | 2,110 | 2,120 | 2,090 | 2,120 | 203,000 |
1994/10/04 | 2,170 | 2,170 | 2,100 | 2,140 | 489,000 |
1994/10/03 | 2,160 | 2,160 | 2,140 | 2,160 | 127,000 |
1994/09/30 | 2,170 | 2,190 | 2,140 | 2,140 | 228,000 |
1994/09/29 | 2,150 | 2,200 | 2,150 | 2,160 | 176,000 |
1994/09/28 | 2,140 | 2,150 | 2,120 | 2,150 | 209,000 |
1994/09/27 | 2,200 | 2,200 | 2,140 | 2,150 | 161,000 |
1994/09/26 | 2,220 | 2,220 | 2,170 | 2,180 | 202,000 |
1994/09/22 | 2,280 | 2,280 | 2,190 | 2,200 | 506,000 |
1994/09/21 | 2,260 | 2,260 | 2,240 | 2,240 | 183,000 |
1994/09/20 | 2,250 | 2,250 | 2,240 | 2,250 | 225,000 |
1994/09/19 | 2,250 | 2,260 | 2,240 | 2,250 | 98,000 |
1994/09/16 | 2,270 | 2,280 | 2,250 | 2,250 | 132,000 |
1994/09/14 | 2,300 | 2,300 | 2,270 | 2,270 | 59,000 |
1994/09/13 | 2,300 | 2,320 | 2,280 | 2,320 | 332,000 |
1994/09/12 | 2,300 | 2,310 | 2,280 | 2,280 | 113,000 |
1994/09/09 | 2,340 | 2,350 | 2,300 | 2,300 | 294,000 |
1994/09/08 | 2,380 | 2,380 | 2,330 | 2,350 | 333,000 |
1994/09/07 | 2,400 | 2,400 | 2,370 | 2,370 | 179,000 |
1994/09/06 | 2,390 | 2,400 | 2,390 | 2,400 | 100,000 |
1994/09/05 | 2,420 | 2,420 | 2,390 | 2,390 | 175,000 |
1994/09/02 | 2,420 | 2,430 | 2,400 | 2,430 | 95,000 |
1994/09/01 | 2,420 | 2,430 | 2,410 | 2,410 | 135,000 |
1994/08/31 | 2,410 | 2,430 | 2,400 | 2,430 | 225,000 |
1994/08/30 | 2,390 | 2,410 | 2,390 | 2,400 | 183,000 |
1994/08/29 | 2,400 | 2,420 | 2,390 | 2,390 | 87,000 |
1994/08/26 | 2,390 | 2,400 | 2,370 | 2,400 | 56,000 |
1994/08/25 | 2,370 | 2,380 | 2,370 | 2,370 | 239,000 |
1994/08/24 | 2,380 | 2,400 | 2,380 | 2,400 | 115,000 |
1994/08/23 | 2,390 | 2,400 | 2,380 | 2,380 | 116,000 |
1994/08/22 | 2,430 | 2,430 | 2,390 | 2,390 | 131,000 |
1994/08/19 | 2,380 | 2,390 | 2,380 | 2,390 | 25,000 |
1994/08/18 | 2,420 | 2,440 | 2,410 | 2,420 | 110,000 |
1994/08/17 | 2,420 | 2,420 | 2,410 | 2,420 | 169,000 |
1994/08/16 | 2,400 | 2,440 | 2,390 | 2,400 | 55,000 |
1994/08/15 | 2,400 | 2,420 | 2,390 | 2,390 | 89,000 |
1994/08/12 | 2,420 | 2,420 | 2,410 | 2,410 | 89,000 |
1994/08/11 | 2,440 | 2,450 | 2,420 | 2,450 | 306,000 |
1994/08/10 | 2,430 | 2,440 | 2,420 | 2,430 | 308,000 |
1994/08/09 | 2,420 | 2,440 | 2,400 | 2,410 | 235,000 |
1994/08/08 | 2,370 | 2,400 | 2,370 | 2,400 | 170,000 |
1994/08/05 | 2,410 | 2,410 | 2,370 | 2,370 | 97,000 |
1994/08/04 | 2,350 | 2,410 | 2,350 | 2,400 | 80,000 |
1994/08/03 | 2,420 | 2,420 | 2,390 | 2,390 | 158,000 |
1994/08/02 | 2,350 | 2,410 | 2,350 | 2,400 | 207,000 |
1994/08/01 | 2,330 | 2,350 | 2,310 | 2,310 | 60,000 |
1994/07/29 | 2,330 | 2,350 | 2,320 | 2,330 | 170,000 |
1994/07/28 | 2,330 | 2,360 | 2,330 | 2,340 | 243,000 |
1994/07/27 | 2,370 | 2,370 | 2,320 | 2,330 | 198,000 |
1994/07/26 | 2,360 | 2,370 | 2,350 | 2,350 | 195,000 |
1994/07/25 | 2,340 | 2,360 | 2,340 | 2,350 | 564,000 |
1994/07/22 | 2,370 | 2,390 | 2,360 | 2,360 | 213,000 |
1994/07/21 | 2,410 | 2,410 | 2,380 | 2,390 | 244,000 |
1994/07/20 | 2,440 | 2,440 | 2,400 | 2,410 | 373,000 |
1994/07/19 | 2,410 | 2,430 | 2,410 | 2,430 | 325,000 |
1994/07/18 | 2,400 | 2,420 | 2,390 | 2,400 | 290,000 |
1994/07/15 | 2,400 | 2,410 | 2,380 | 2,400 | 253,000 |
1994/07/14 | 2,380 | 2,420 | 2,370 | 2,380 | 437,000 |
1994/07/13 | 2,340 | 2,400 | 2,330 | 2,370 | 336,000 |
1994/07/12 | 2,320 | 2,340 | 2,310 | 2,330 | 156,000 |
1994/07/11 | 2,330 | 2,350 | 2,300 | 2,330 | 168,000 |
1994/07/08 | 2,330 | 2,340 | 2,300 | 2,330 | 38,000 |
1994/07/07 | 2,340 | 2,360 | 2,320 | 2,320 | 195,000 |
1994/07/06 | 2,330 | 2,370 | 2,330 | 2,350 | 209,000 |
1994/07/05 | 2,290 | 2,370 | 2,290 | 2,370 | 294,000 |
1994/07/04 | 2,300 | 2,330 | 2,300 | 2,300 | 195,000 |
1994/07/01 | 2,290 | 2,300 | 2,260 | 2,300 | 139,000 |
1994/06/30 | 2,250 | 2,290 | 2,240 | 2,280 | 330,000 |
1994/06/29 | 2,250 | 2,290 | 2,250 | 2,260 | 203,000 |
1994/06/28 | 2,280 | 2,330 | 2,280 | 2,290 | 301,000 |
1994/06/27 | 2,240 | 2,270 | 2,240 | 2,270 | 297,000 |
1994/06/24 | 2,280 | 2,290 | 2,260 | 2,280 | 131,000 |
1994/06/23 | 2,270 | 2,300 | 2,240 | 2,300 | 237,000 |
1994/06/22 | 2,230 | 2,290 | 2,220 | 2,280 | 415,000 |
1994/06/21 | 2,240 | 2,280 | 2,240 | 2,280 | 158,000 |
1994/06/20 | 2,300 | 2,300 | 2,260 | 2,280 | 199,000 |
1994/06/17 | 2,300 | 2,300 | 2,260 | 2,270 | 103,000 |
1994/06/16 | 2,280 | 2,290 | 2,270 | 2,280 | 117,000 |
1994/06/15 | 2,300 | 2,300 | 2,280 | 2,290 | 92,000 |
1994/06/14 | 2,280 | 2,300 | 2,260 | 2,300 | 140,000 |
1994/06/13 | 2,270 | 2,300 | 2,270 | 2,280 | 105,000 |
1994/06/10 | 2,220 | 2,260 | 2,220 | 2,250 | 315,000 |
1994/06/09 | 2,270 | 2,300 | 2,260 | 2,260 | 271,000 |
1994/06/08 | 2,300 | 2,310 | 2,270 | 2,270 | 226,000 |
1994/06/07 | 2,270 | 2,290 | 2,270 | 2,280 | 107,000 |
1994/06/06 | 2,300 | 2,300 | 2,280 | 2,290 | 66,000 |
1994/06/03 | 2,290 | 2,310 | 2,270 | 2,300 | 108,000 |
1994/06/02 | 2,310 | 2,310 | 2,290 | 2,290 | 112,000 |
1994/06/01 | 2,300 | 2,310 | 2,290 | 2,300 | 254,000 |
1994/05/31 | 2,300 | 2,320 | 2,300 | 2,300 | 146,000 |
1994/05/30 | 2,300 | 2,300 | 2,290 | 2,290 | 192,000 |
1994/05/27 | 2,300 | 2,320 | 2,300 | 2,300 | 107,000 |
1994/05/26 | 2,300 | 2,310 | 2,300 | 2,310 | 178,000 |
1994/05/25 | 2,300 | 2,320 | 2,290 | 2,300 | 218,000 |
1994/05/24 | 2,290 | 2,300 | 2,270 | 2,270 | 289,000 |
1994/05/23 | 2,280 | 2,320 | 2,280 | 2,310 | 210,000 |
1994/05/20 | 2,320 | 2,330 | 2,270 | 2,270 | 119,000 |
1994/05/19 | 2,310 | 2,320 | 2,300 | 2,300 | 116,000 |
1994/05/18 | 2,310 | 2,320 | 2,290 | 2,300 | 129,000 |
1994/05/17 | 2,300 | 2,320 | 2,300 | 2,310 | 117,000 |
1994/05/16 | 2,330 | 2,340 | 2,320 | 2,330 | 197,000 |
1994/05/13 | 2,300 | 2,340 | 2,300 | 2,340 | 496,000 |
1994/05/12 | 2,260 | 2,310 | 2,260 | 2,280 | 219,000 |
1994/05/11 | 2,300 | 2,320 | 2,260 | 2,260 | 193,000 |
1994/05/10 | 2,270 | 2,300 | 2,270 | 2,300 | 113,000 |
1994/05/09 | 2,260 | 2,280 | 2,260 | 2,260 | 78,000 |
1994/05/06 | 2,300 | 2,300 | 2,250 | 2,270 | 214,000 |
1994/05/02 | 2,280 | 2,290 | 2,260 | 2,290 | 114,000 |
1994/04/28 | 2,280 | 2,310 | 2,270 | 2,280 | 123,000 |
1994/04/27 | 2,300 | 2,310 | 2,270 | 2,270 | 210,000 |
1994/04/26 | 2,270 | 2,280 | 2,260 | 2,270 | 125,000 |
1994/04/25 | 2,280 | 2,310 | 2,260 | 2,260 | 134,000 |
1994/04/22 | 2,290 | 2,300 | 2,280 | 2,280 | 134,000 |
1994/04/21 | 2,290 | 2,310 | 2,290 | 2,290 | 139,000 |
1994/04/20 | 2,300 | 2,300 | 2,270 | 2,290 | 244,000 |
1994/04/19 | 2,280 | 2,330 | 2,270 | 2,310 | 419,000 |
1994/04/18 | 2,320 | 2,320 | 2,280 | 2,280 | 219,000 |
1994/04/15 | 2,320 | 2,350 | 2,310 | 2,320 | 127,000 |
1994/04/14 | 2,330 | 2,340 | 2,300 | 2,300 | 71,000 |
1994/04/13 | 2,300 | 2,350 | 2,270 | 2,320 | 218,000 |
1994/04/12 | 2,320 | 2,340 | 2,300 | 2,300 | 208,000 |
1994/04/11 | 2,350 | 2,350 | 2,300 | 2,300 | 48,000 |
1994/04/08 | 2,320 | 2,360 | 2,310 | 2,310 | 101,000 |
1994/04/07 | 2,360 | 2,360 | 2,320 | 2,320 | 95,000 |
1994/04/06 | 2,330 | 2,360 | 2,330 | 2,360 | 275,000 |
1994/04/05 | 2,270 | 2,310 | 2,240 | 2,310 | 266,000 |
1994/04/04 | 2,250 | 2,250 | 2,220 | 2,230 | 167,000 |
1994/04/01 | 2,270 | 2,270 | 2,240 | 2,240 | 167,000 |
1994/03/31 | 2,280 | 2,310 | 2,250 | 2,260 | 181,000 |
1994/03/30 | 2,290 | 2,300 | 2,260 | 2,280 | 137,000 |
1994/03/29 | 2,320 | 2,320 | 2,280 | 2,300 | 135,000 |
1994/03/28 | 2,320 | 2,340 | 2,290 | 2,340 | 132,000 |
1994/03/25 | 2,290 | 2,330 | 2,290 | 2,290 | 145,000 |
1994/03/24 | 2,350 | 2,350 | 2,310 | 2,320 | 165,000 |
1994/03/23 | 2,360 | 2,360 | 2,320 | 2,320 | 140,000 |
1994/03/22 | 2,410 | 2,410 | 2,360 | 2,360 | 152,000 |
1994/03/18 | 2,360 | 2,370 | 2,350 | 2,370 | 145,000 |
1994/03/17 | 2,360 | 2,370 | 2,360 | 2,360 | 136,000 |
1994/03/16 | 2,380 | 2,380 | 2,340 | 2,340 | 259,000 |
1994/03/15 | 2,410 | 2,420 | 2,340 | 2,340 | 234,000 |
1994/03/14 | 2,430 | 2,430 | 2,400 | 2,400 | 180,000 |
1994/03/11 | 2,410 | 2,420 | 2,400 | 2,410 | 372,000 |
1994/03/10 | 2,420 | 2,430 | 2,410 | 2,410 | 117,000 |
1994/03/09 | 2,370 | 2,430 | 2,350 | 2,400 | 187,000 |
1994/03/08 | 2,390 | 2,420 | 2,370 | 2,370 | 201,000 |
1994/03/07 | 2,430 | 2,430 | 2,370 | 2,370 | 258,000 |
1994/03/04 | 2,400 | 2,420 | 2,380 | 2,400 | 154,000 |
1994/03/03 | 2,420 | 2,420 | 2,390 | 2,400 | 270,000 |
1994/03/02 | 2,490 | 2,490 | 2,440 | 2,460 | 259,000 |
1994/03/01 | 2,450 | 2,500 | 2,450 | 2,500 | 713,000 |
1994/02/28 | 2,420 | 2,450 | 2,410 | 2,440 | 676,000 |
1994/02/25 | 2,360 | 2,360 | 2,330 | 2,350 | 247,000 |
1994/02/24 | 2,350 | 2,390 | 2,350 | 2,360 | 456,000 |
1994/02/23 | 2,300 | 2,360 | 2,300 | 2,340 | 264,000 |
1994/02/22 | 2,290 | 2,310 | 2,280 | 2,280 | 293,000 |
1994/02/21 | 2,240 | 2,290 | 2,240 | 2,280 | 114,000 |
1994/02/18 | 2,270 | 2,290 | 2,240 | 2,240 | 135,000 |
1994/02/17 | 2,210 | 2,240 | 2,200 | 2,240 | 188,000 |
1994/02/16 | 2,290 | 2,290 | 2,210 | 2,210 | 46,000 |
1994/02/15 | 2,210 | 2,290 | 2,210 | 2,220 | 113,000 |
1994/02/14 | 2,260 | 2,300 | 2,250 | 2,250 | 58,000 |
1994/02/10 | 2,270 | 2,310 | 2,250 | 2,250 | 166,000 |
1994/02/09 | 2,330 | 2,340 | 2,250 | 2,250 | 304,000 |
1994/02/08 | 2,360 | 2,370 | 2,300 | 2,300 | 270,000 |
1994/02/07 | 2,340 | 2,340 | 2,300 | 2,300 | 224,000 |
1994/02/04 | 2,320 | 2,370 | 2,320 | 2,320 | 227,000 |
1994/02/03 | 2,350 | 2,370 | 2,310 | 2,310 | 693,000 |
1994/02/02 | 2,350 | 2,420 | 2,310 | 2,310 | 456,000 |
1994/02/01 | 2,340 | 2,420 | 2,300 | 2,360 | 750,000 |
1994/01/31 | 2,300 | 2,350 | 2,250 | 2,260 | 498,000 |
1994/01/28 | 2,200 | 2,220 | 2,180 | 2,180 | 34,000 |
1994/01/27 | 2,250 | 2,250 | 2,170 | 2,170 | 128,000 |
1994/01/26 | 2,230 | 2,240 | 2,210 | 2,210 | 302,000 |
1994/01/25 | 2,220 | 2,240 | 2,210 | 2,210 | 83,000 |
1994/01/24 | 2,190 | 2,200 | 2,180 | 2,200 | 421,000 |
1994/01/21 | 2,210 | 2,260 | 2,210 | 2,240 | 238,000 |
1994/01/20 | 2,260 | 2,260 | 2,180 | 2,180 | 211,000 |
1994/01/19 | 2,150 | 2,250 | 2,150 | 2,240 | 117,000 |
1994/01/18 | 2,200 | 2,200 | 2,140 | 2,140 | 109,000 |
1994/01/17 | 2,200 | 2,220 | 2,160 | 2,160 | 96,000 |
1994/01/14 | 2,210 | 2,240 | 2,170 | 2,220 | 143,000 |
1994/01/13 | 2,160 | 2,200 | 2,150 | 2,170 | 109,000 |
1994/01/12 | 2,160 | 2,170 | 2,150 | 2,160 | 102,000 |
1994/01/11 | 2,160 | 2,180 | 2,140 | 2,140 | 244,000 |
1994/01/10 | 2,160 | 2,170 | 2,130 | 2,140 | 166,000 |
1994/01/07 | 2,170 | 2,180 | 2,110 | 2,120 | 264,000 |
1994/01/06 | 2,220 | 2,230 | 2,190 | 2,200 | 231,000 |
1994/01/05 | 2,130 | 2,250 | 2,120 | 2,250 | 357,000 |
1994/01/04 | 2,100 | 2,120 | 2,050 | 2,120 | 77,000 |