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 |
---|---|---|---|---|---|
1995/12/29 | 2,640 | 2,690 | 2,640 | 2,690 | 115,000 |
1995/12/28 | 2,710 | 2,710 | 2,630 | 2,660 | 571,000 |
1995/12/27 | 2,650 | 2,690 | 2,650 | 2,690 | 197,000 |
1995/12/26 | 2,650 | 2,670 | 2,620 | 2,650 | 254,000 |
1995/12/25 | 2,670 | 2,670 | 2,630 | 2,650 | 313,000 |
1995/12/22 | 2,650 | 2,670 | 2,640 | 2,660 | 583,000 |
1995/12/21 | 2,600 | 2,660 | 2,590 | 2,640 | 1,555,000 |
1995/12/20 | 2,530 | 2,590 | 2,520 | 2,590 | 656,000 |
1995/12/19 | 2,500 | 2,530 | 2,500 | 2,520 | 359,000 |
1995/12/18 | 2,540 | 2,540 | 2,520 | 2,520 | 113,000 |
1995/12/15 | 2,540 | 2,550 | 2,520 | 2,540 | 301,000 |
1995/12/14 | 2,540 | 2,560 | 2,540 | 2,540 | 301,000 |
1995/12/13 | 2,540 | 2,550 | 2,540 | 2,540 | 243,000 |
1995/12/12 | 2,530 | 2,540 | 2,520 | 2,530 | 320,000 |
1995/12/11 | 2,510 | 2,530 | 2,510 | 2,520 | 452,000 |
1995/12/08 | 2,500 | 2,530 | 2,480 | 2,510 | 838,000 |
1995/12/07 | 2,480 | 2,490 | 2,470 | 2,480 | 356,000 |
1995/12/06 | 2,460 | 2,490 | 2,460 | 2,480 | 379,000 |
1995/12/05 | 2,430 | 2,450 | 2,430 | 2,450 | 202,000 |
1995/12/04 | 2,440 | 2,440 | 2,420 | 2,430 | 480,000 |
1995/12/01 | 2,430 | 2,440 | 2,410 | 2,430 | 724,000 |
1995/11/30 | 2,440 | 2,450 | 2,420 | 2,440 | 434,000 |
1995/11/29 | 2,460 | 2,460 | 2,410 | 2,410 | 251,000 |
1995/11/28 | 2,400 | 2,460 | 2,400 | 2,420 | 218,000 |
1995/11/27 | 2,460 | 2,470 | 2,400 | 2,400 | 401,000 |
1995/11/24 | 2,430 | 2,430 | 2,420 | 2,430 | 222,000 |
1995/11/22 | 2,470 | 2,470 | 2,440 | 2,450 | 437,000 |
1995/11/21 | 2,480 | 2,480 | 2,450 | 2,450 | 274,000 |
1995/11/20 | 2,470 | 2,490 | 2,460 | 2,480 | 275,000 |
1995/11/17 | 2,450 | 2,460 | 2,440 | 2,460 | 288,000 |
1995/11/16 | 2,450 | 2,450 | 2,420 | 2,430 | 327,000 |
1995/11/15 | 2,460 | 2,470 | 2,430 | 2,470 | 595,000 |
1995/11/14 | 2,450 | 2,450 | 2,410 | 2,450 | 261,000 |
1995/11/13 | 2,420 | 2,430 | 2,400 | 2,420 | 149,000 |
1995/11/10 | 2,370 | 2,410 | 2,370 | 2,400 | 230,000 |
1995/11/09 | 2,380 | 2,400 | 2,370 | 2,370 | 172,000 |
1995/11/08 | 2,380 | 2,390 | 2,370 | 2,380 | 128,000 |
1995/11/07 | 2,390 | 2,410 | 2,380 | 2,390 | 121,000 |
1995/11/06 | 2,380 | 2,420 | 2,380 | 2,390 | 202,000 |
1995/11/02 | 2,390 | 2,400 | 2,370 | 2,390 | 419,000 |
1995/11/01 | 2,380 | 2,390 | 2,370 | 2,380 | 142,000 |
1995/10/31 | 2,370 | 2,400 | 2,370 | 2,400 | 47,000 |
1995/10/30 | 2,360 | 2,380 | 2,360 | 2,370 | 89,000 |
1995/10/27 | 2,370 | 2,380 | 2,350 | 2,360 | 124,000 |
1995/10/26 | 2,340 | 2,360 | 2,340 | 2,360 | 177,000 |
1995/10/25 | 2,320 | 2,360 | 2,320 | 2,340 | 147,000 |
1995/10/24 | 2,330 | 2,380 | 2,330 | 2,340 | 124,000 |
1995/10/23 | 2,320 | 2,330 | 2,320 | 2,330 | 22,000 |
1995/10/20 | 2,340 | 2,350 | 2,340 | 2,340 | 107,000 |
1995/10/19 | 2,330 | 2,350 | 2,330 | 2,330 | 38,000 |
1995/10/18 | 2,340 | 2,340 | 2,310 | 2,310 | 89,000 |
1995/10/17 | 2,330 | 2,350 | 2,320 | 2,340 | 143,000 |
1995/10/16 | 2,320 | 2,350 | 2,320 | 2,340 | 140,000 |
1995/10/13 | 2,350 | 2,360 | 2,340 | 2,360 | 164,000 |
1995/10/12 | 2,350 | 2,350 | 2,320 | 2,350 | 108,000 |
1995/10/11 | 2,350 | 2,350 | 2,320 | 2,350 | 129,000 |
1995/10/09 | 2,390 | 2,390 | 2,350 | 2,350 | 205,000 |
1995/10/06 | 2,390 | 2,400 | 2,350 | 2,390 | 151,000 |
1995/10/05 | 2,310 | 2,380 | 2,310 | 2,370 | 455,000 |
1995/10/04 | 2,380 | 2,400 | 2,370 | 2,370 | 148,000 |
1995/10/03 | 2,380 | 2,390 | 2,370 | 2,370 | 133,000 |
1995/10/02 | 2,370 | 2,400 | 2,370 | 2,390 | 505,000 |
1995/09/29 | 2,350 | 2,370 | 2,330 | 2,370 | 460,000 |
1995/09/28 | 2,330 | 2,340 | 2,320 | 2,340 | 221,000 |
1995/09/27 | 2,290 | 2,300 | 2,250 | 2,300 | 129,000 |
1995/09/26 | 2,270 | 2,270 | 2,240 | 2,270 | 102,000 |
1995/09/25 | 2,220 | 2,250 | 2,200 | 2,250 | 114,000 |
1995/09/22 | 2,240 | 2,270 | 2,220 | 2,250 | 115,000 |
1995/09/21 | 2,260 | 2,270 | 2,250 | 2,270 | 58,000 |
1995/09/20 | 2,310 | 2,320 | 2,270 | 2,300 | 247,000 |
1995/09/19 | 2,270 | 2,300 | 2,270 | 2,290 | 172,000 |
1995/09/18 | 2,330 | 2,350 | 2,270 | 2,270 | 662,000 |
1995/09/14 | 2,310 | 2,350 | 2,300 | 2,350 | 227,000 |
1995/09/13 | 2,250 | 2,330 | 2,230 | 2,330 | 243,000 |
1995/09/12 | 2,270 | 2,300 | 2,230 | 2,300 | 143,000 |
1995/09/11 | 2,200 | 2,300 | 2,200 | 2,300 | 173,000 |
1995/09/08 | 2,200 | 2,250 | 2,200 | 2,200 | 354,000 |
1995/09/07 | 2,200 | 2,200 | 2,170 | 2,200 | 174,000 |
1995/09/06 | 2,160 | 2,200 | 2,160 | 2,190 | 104,000 |
1995/09/05 | 2,170 | 2,170 | 2,150 | 2,150 | 104,000 |
1995/09/04 | 2,190 | 2,190 | 2,150 | 2,170 | 208,000 |
1995/09/01 | 2,190 | 2,200 | 2,170 | 2,190 | 217,000 |
1995/08/31 | 2,220 | 2,250 | 2,180 | 2,190 | 294,000 |
1995/08/30 | 2,210 | 2,230 | 2,190 | 2,220 | 365,000 |
1995/08/29 | 2,170 | 2,180 | 2,160 | 2,180 | 164,000 |
1995/08/28 | 2,150 | 2,170 | 2,140 | 2,170 | 170,000 |
1995/08/25 | 2,140 | 2,150 | 2,110 | 2,130 | 281,000 |
1995/08/24 | 2,070 | 2,160 | 2,060 | 2,150 | 261,000 |
1995/08/23 | 2,050 | 2,080 | 2,050 | 2,080 | 128,000 |
1995/08/22 | 2,040 | 2,080 | 2,020 | 2,040 | 224,000 |
1995/08/21 | 1,960 | 2,000 | 1,960 | 2,000 | 80,000 |
1995/08/18 | 1,950 | 1,980 | 1,950 | 1,960 | 121,000 |
1995/08/17 | 2,020 | 2,040 | 1,910 | 1,920 | 103,000 |
1995/08/16 | 2,020 | 2,050 | 2,010 | 2,030 | 225,000 |
1995/08/15 | 1,860 | 1,930 | 1,860 | 1,930 | 108,000 |
1995/08/14 | 1,860 | 1,890 | 1,860 | 1,870 | 59,000 |
1995/08/11 | 1,870 | 1,890 | 1,870 | 1,890 | 52,000 |
1995/08/10 | 1,900 | 1,910 | 1,860 | 1,870 | 151,000 |
1995/08/09 | 1,900 | 1,920 | 1,900 | 1,910 | 91,000 |
1995/08/08 | 1,930 | 1,960 | 1,900 | 1,960 | 135,000 |
1995/08/07 | 1,930 | 1,930 | 1,880 | 1,930 | 61,000 |
1995/08/04 | 1,980 | 1,980 | 1,860 | 1,880 | 254,000 |
1995/08/03 | 1,980 | 2,010 | 1,980 | 2,000 | 186,000 |
1995/08/02 | 1,920 | 1,970 | 1,910 | 1,950 | 88,000 |
1995/08/01 | 1,960 | 1,960 | 1,900 | 1,900 | 25,000 |
1995/07/31 | 1,890 | 2,000 | 1,880 | 1,960 | 240,000 |
1995/07/28 | 1,870 | 1,870 | 1,840 | 1,870 | 124,000 |
1995/07/27 | 1,920 | 1,920 | 1,870 | 1,870 | 107,000 |
1995/07/26 | 1,860 | 1,900 | 1,850 | 1,890 | 116,000 |
1995/07/25 | 1,840 | 1,850 | 1,840 | 1,840 | 74,000 |
1995/07/24 | 1,860 | 1,860 | 1,830 | 1,850 | 87,000 |
1995/07/21 | 1,850 | 1,900 | 1,850 | 1,860 | 115,000 |
1995/07/20 | 1,810 | 1,850 | 1,810 | 1,850 | 62,000 |
1995/07/19 | 1,850 | 1,850 | 1,820 | 1,840 | 56,000 |
1995/07/18 | 1,880 | 1,880 | 1,850 | 1,880 | 136,000 |
1995/07/17 | 1,890 | 1,900 | 1,830 | 1,850 | 113,000 |
1995/07/14 | 1,870 | 1,890 | 1,850 | 1,890 | 120,000 |
1995/07/13 | 1,880 | 1,880 | 1,830 | 1,870 | 145,000 |
1995/07/12 | 1,870 | 1,890 | 1,840 | 1,890 | 86,000 |
1995/07/11 | 1,880 | 1,900 | 1,850 | 1,900 | 208,000 |
1995/07/10 | 1,940 | 1,950 | 1,860 | 1,880 | 465,000 |
1995/07/07 | 1,870 | 2,050 | 1,870 | 1,990 | 445,000 |
1995/07/06 | 1,780 | 1,830 | 1,780 | 1,830 | 91,000 |
1995/07/05 | 1,740 | 1,780 | 1,740 | 1,780 | 72,000 |
1995/07/04 | 1,730 | 1,750 | 1,730 | 1,740 | 124,000 |
1995/07/03 | 1,760 | 1,760 | 1,740 | 1,760 | 89,000 |
1995/06/30 | 1,730 | 1,760 | 1,730 | 1,760 | 54,000 |
1995/06/29 | 1,790 | 1,790 | 1,720 | 1,740 | 166,000 |
1995/06/28 | 1,690 | 1,760 | 1,680 | 1,730 | 163,000 |
1995/06/27 | 1,780 | 1,780 | 1,710 | 1,710 | 186,000 |
1995/06/26 | 1,770 | 1,790 | 1,770 | 1,780 | 64,000 |
1995/06/23 | 1,730 | 1,750 | 1,720 | 1,740 | 87,000 |
1995/06/22 | 1,750 | 1,750 | 1,710 | 1,710 | 30,000 |
1995/06/21 | 1,720 | 1,790 | 1,720 | 1,750 | 73,000 |
1995/06/20 | 1,720 | 1,720 | 1,660 | 1,690 | 84,000 |
1995/06/19 | 1,680 | 1,690 | 1,680 | 1,690 | 25,000 |
1995/06/16 | 1,700 | 1,720 | 1,660 | 1,660 | 230,000 |
1995/06/15 | 1,680 | 1,680 | 1,620 | 1,680 | 222,000 |
1995/06/14 | 1,670 | 1,680 | 1,660 | 1,680 | 118,000 |
1995/06/13 | 1,710 | 1,720 | 1,650 | 1,650 | 143,000 |
1995/06/12 | 1,770 | 1,770 | 1,700 | 1,700 | 210,000 |
1995/06/09 | 1,740 | 1,760 | 1,730 | 1,760 | 434,000 |
1995/06/08 | 1,780 | 1,790 | 1,720 | 1,760 | 136,000 |
1995/06/07 | 1,780 | 1,780 | 1,770 | 1,780 | 147,000 |
1995/06/06 | 1,830 | 1,830 | 1,770 | 1,780 | 125,000 |
1995/06/05 | 1,830 | 1,840 | 1,830 | 1,840 | 89,000 |
1995/06/02 | 1,840 | 1,850 | 1,830 | 1,850 | 162,000 |
1995/06/01 | 1,830 | 1,850 | 1,830 | 1,840 | 140,000 |
1995/05/31 | 1,890 | 1,890 | 1,820 | 1,840 | 157,000 |
1995/05/30 | 1,880 | 1,910 | 1,880 | 1,890 | 229,000 |
1995/05/29 | 1,870 | 1,890 | 1,860 | 1,890 | 188,000 |
1995/05/26 | 1,870 | 1,890 | 1,860 | 1,880 | 143,000 |
1995/05/25 | 1,870 | 1,880 | 1,860 | 1,870 | 363,000 |
1995/05/24 | 1,840 | 1,860 | 1,840 | 1,860 | 189,000 |
1995/05/23 | 1,860 | 1,860 | 1,840 | 1,840 | 200,000 |
1995/05/22 | 1,860 | 1,860 | 1,820 | 1,840 | 167,000 |
1995/05/19 | 1,820 | 1,870 | 1,800 | 1,850 | 292,000 |
1995/05/18 | 1,860 | 1,870 | 1,840 | 1,850 | 399,000 |
1995/05/17 | 1,850 | 1,850 | 1,810 | 1,840 | 279,000 |
1995/05/16 | 1,850 | 1,850 | 1,820 | 1,820 | 127,000 |
1995/05/15 | 1,840 | 1,860 | 1,820 | 1,850 | 164,000 |
1995/05/12 | 1,790 | 1,870 | 1,780 | 1,870 | 606,000 |
1995/05/11 | 1,770 | 1,770 | 1,740 | 1,750 | 337,000 |
1995/05/10 | 1,750 | 1,760 | 1,720 | 1,740 | 312,000 |
1995/05/09 | 1,800 | 1,800 | 1,770 | 1,790 | 59,000 |
1995/05/08 | 1,830 | 1,830 | 1,790 | 1,800 | 141,000 |
1995/05/02 | 1,790 | 1,850 | 1,770 | 1,820 | 144,000 |
1995/05/01 | 1,750 | 1,760 | 1,740 | 1,760 | 86,000 |
1995/04/28 | 1,710 | 1,720 | 1,710 | 1,720 | 56,000 |
1995/04/27 | 1,730 | 1,730 | 1,670 | 1,680 | 61,000 |
1995/04/26 | 1,670 | 1,700 | 1,670 | 1,700 | 38,000 |
1995/04/25 | 1,720 | 1,720 | 1,700 | 1,700 | 68,000 |
1995/04/24 | 1,700 | 1,720 | 1,700 | 1,700 | 34,000 |
1995/04/21 | 1,730 | 1,750 | 1,690 | 1,690 | 123,000 |
1995/04/20 | 1,710 | 1,740 | 1,710 | 1,730 | 157,000 |
1995/04/19 | 1,670 | 1,710 | 1,670 | 1,710 | 55,000 |
1995/04/18 | 1,700 | 1,700 | 1,680 | 1,690 | 151,000 |
1995/04/17 | 1,670 | 1,700 | 1,660 | 1,700 | 201,000 |
1995/04/14 | 1,620 | 1,640 | 1,620 | 1,640 | 123,000 |
1995/04/13 | 1,670 | 1,680 | 1,610 | 1,610 | 177,000 |
1995/04/12 | 1,660 | 1,670 | 1,660 | 1,670 | 86,000 |
1995/04/11 | 1,640 | 1,650 | 1,630 | 1,650 | 49,000 |
1995/04/10 | 1,620 | 1,670 | 1,620 | 1,660 | 171,000 |
1995/04/07 | 1,620 | 1,630 | 1,590 | 1,600 | 166,000 |
1995/04/06 | 1,630 | 1,650 | 1,630 | 1,640 | 12,000 |
1995/04/05 | 1,600 | 1,650 | 1,600 | 1,650 | 44,000 |
1995/04/04 | 1,620 | 1,620 | 1,590 | 1,610 | 90,000 |
1995/04/03 | 1,640 | 1,640 | 1,580 | 1,600 | 78,000 |
1995/03/31 | 1,690 | 1,720 | 1,640 | 1,660 | 43,000 |
1995/03/30 | 1,660 | 1,680 | 1,660 | 1,670 | 98,000 |
1995/03/29 | 1,630 | 1,670 | 1,620 | 1,660 | 66,000 |
1995/03/28 | 1,600 | 1,630 | 1,590 | 1,630 | 180,000 |
1995/03/27 | 1,610 | 1,610 | 1,570 | 1,580 | 85,000 |
1995/03/24 | 1,560 | 1,600 | 1,540 | 1,560 | 50,000 |
1995/03/23 | 1,560 | 1,560 | 1,540 | 1,560 | 46,000 |
1995/03/22 | 1,600 | 1,620 | 1,590 | 1,590 | 75,000 |
1995/03/20 | 1,600 | 1,640 | 1,600 | 1,610 | 767,000 |
1995/03/17 | 1,600 | 1,620 | 1,580 | 1,600 | 222,000 |
1995/03/16 | 1,620 | 1,620 | 1,600 | 1,600 | 80,000 |
1995/03/15 | 1,640 | 1,650 | 1,610 | 1,640 | 107,000 |
1995/03/14 | 1,620 | 1,630 | 1,590 | 1,610 | 86,000 |
1995/03/13 | 1,600 | 1,650 | 1,510 | 1,650 | 129,000 |
1995/03/10 | 1,630 | 1,670 | 1,620 | 1,660 | 212,000 |
1995/03/09 | 1,660 | 1,660 | 1,640 | 1,660 | 101,000 |
1995/03/08 | 1,690 | 1,700 | 1,650 | 1,650 | 76,000 |
1995/03/07 | 1,680 | 1,690 | 1,680 | 1,690 | 44,000 |
1995/03/06 | 1,660 | 1,690 | 1,650 | 1,690 | 21,000 |
1995/03/03 | 1,630 | 1,690 | 1,630 | 1,690 | 61,000 |
1995/03/02 | 1,630 | 1,670 | 1,620 | 1,660 | 126,000 |
1995/03/01 | 1,640 | 1,640 | 1,600 | 1,600 | 118,000 |
1995/02/28 | 1,620 | 1,640 | 1,590 | 1,640 | 173,000 |
1995/02/27 | 1,660 | 1,660 | 1,540 | 1,610 | 134,000 |
1995/02/24 | 1,710 | 1,710 | 1,600 | 1,630 | 320,000 |
1995/02/23 | 1,760 | 1,760 | 1,730 | 1,730 | 109,000 |
1995/02/22 | 1,750 | 1,770 | 1,750 | 1,750 | 104,000 |
1995/02/21 | 1,730 | 1,760 | 1,730 | 1,730 | 182,000 |
1995/02/20 | 1,770 | 1,770 | 1,730 | 1,730 | 38,000 |
1995/02/17 | 1,740 | 1,800 | 1,730 | 1,800 | 104,000 |
1995/02/16 | 1,740 | 1,740 | 1,710 | 1,740 | 83,000 |
1995/02/15 | 1,720 | 1,730 | 1,710 | 1,710 | 26,000 |
1995/02/14 | 1,750 | 1,750 | 1,730 | 1,740 | 119,000 |
1995/02/13 | 1,750 | 1,780 | 1,750 | 1,770 | 159,000 |
1995/02/10 | 1,730 | 1,740 | 1,720 | 1,740 | 161,000 |
1995/02/09 | 1,750 | 1,750 | 1,720 | 1,720 | 200,000 |
1995/02/08 | 1,810 | 1,810 | 1,730 | 1,750 | 79,000 |
1995/02/07 | 1,840 | 1,840 | 1,830 | 1,830 | 45,000 |
1995/02/06 | 1,830 | 1,830 | 1,820 | 1,830 | 61,000 |
1995/02/03 | 1,820 | 1,830 | 1,820 | 1,830 | 134,000 |
1995/02/02 | 1,850 | 1,870 | 1,810 | 1,820 | 82,000 |
1995/02/01 | 1,860 | 1,870 | 1,820 | 1,850 | 170,000 |
1995/01/31 | 1,840 | 1,880 | 1,830 | 1,880 | 119,000 |
1995/01/30 | 1,870 | 1,920 | 1,850 | 1,870 | 168,000 |
1995/01/27 | 1,870 | 1,870 | 1,810 | 1,810 | 149,000 |
1995/01/26 | 1,990 | 2,000 | 1,850 | 1,870 | 400,000 |
1995/01/25 | 2,010 | 2,030 | 1,990 | 1,990 | 185,000 |
1995/01/24 | 2,050 | 2,060 | 2,010 | 2,050 | 154,000 |
1995/01/23 | 2,140 | 2,140 | 2,060 | 2,060 | 311,000 |
1995/01/20 | 2,140 | 2,140 | 2,100 | 2,110 | 76,000 |
1995/01/19 | 2,120 | 2,140 | 2,090 | 2,140 | 144,000 |
1995/01/18 | 2,180 | 2,180 | 2,100 | 2,100 | 59,000 |
1995/01/17 | 2,160 | 2,170 | 2,140 | 2,140 | 44,000 |
1995/01/13 | 2,130 | 2,150 | 2,130 | 2,150 | 88,000 |
1995/01/12 | 2,190 | 2,190 | 2,160 | 2,170 | 45,000 |
1995/01/11 | 2,200 | 2,200 | 2,170 | 2,200 | 63,000 |
1995/01/10 | 2,190 | 2,210 | 2,190 | 2,200 | 73,000 |
1995/01/09 | 2,190 | 2,190 | 2,170 | 2,180 | 27,000 |
1995/01/06 | 2,170 | 2,190 | 2,160 | 2,190 | 47,000 |
1995/01/05 | 2,250 | 2,250 | 2,200 | 2,210 | 128,000 |
1995/01/04 | 2,180 | 2,220 | 2,180 | 2,220 | 10,000 |