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 |
---|---|---|---|---|---|
1998/12/30 | 2,240 | 2,285 | 2,235 | 2,285 | 221,000 |
1998/12/29 | 2,200 | 2,205 | 2,185 | 2,200 | 224,000 |
1998/12/28 | 2,230 | 2,230 | 2,195 | 2,195 | 357,000 |
1998/12/25 | 2,170 | 2,170 | 2,100 | 2,125 | 105,000 |
1998/12/24 | 2,105 | 2,180 | 2,105 | 2,175 | 244,000 |
1998/12/22 | 2,200 | 2,200 | 2,090 | 2,095 | 443,000 |
1998/12/21 | 2,185 | 2,205 | 2,180 | 2,200 | 132,000 |
1998/12/18 | 2,170 | 2,250 | 2,170 | 2,225 | 446,000 |
1998/12/17 | 2,160 | 2,175 | 2,115 | 2,165 | 475,000 |
1998/12/16 | 2,160 | 2,170 | 2,110 | 2,120 | 652,000 |
1998/12/15 | 2,280 | 2,280 | 2,160 | 2,200 | 868,000 |
1998/12/14 | 2,325 | 2,335 | 2,300 | 2,300 | 153,000 |
1998/12/11 | 2,400 | 2,400 | 2,350 | 2,365 | 528,000 |
1998/12/10 | 2,345 | 2,365 | 2,340 | 2,365 | 274,000 |
1998/12/09 | 2,320 | 2,350 | 2,310 | 2,350 | 372,000 |
1998/12/08 | 2,340 | 2,345 | 2,300 | 2,320 | 334,000 |
1998/12/07 | 2,370 | 2,390 | 2,350 | 2,365 | 159,000 |
1998/12/04 | 2,350 | 2,350 | 2,325 | 2,345 | 126,000 |
1998/12/03 | 2,360 | 2,375 | 2,340 | 2,350 | 286,000 |
1998/12/02 | 2,320 | 2,365 | 2,310 | 2,360 | 329,000 |
1998/12/01 | 2,345 | 2,345 | 2,215 | 2,290 | 579,000 |
1998/11/30 | 2,380 | 2,385 | 2,330 | 2,345 | 635,000 |
1998/11/27 | 2,440 | 2,440 | 2,400 | 2,410 | 520,000 |
1998/11/26 | 2,420 | 2,445 | 2,345 | 2,440 | 908,000 |
1998/11/25 | 2,420 | 2,450 | 2,400 | 2,450 | 555,000 |
1998/11/24 | 2,370 | 2,420 | 2,355 | 2,415 | 865,000 |
1998/11/20 | 2,225 | 2,345 | 2,215 | 2,345 | 901,000 |
1998/11/19 | 2,160 | 2,190 | 2,155 | 2,190 | 164,000 |
1998/11/18 | 2,210 | 2,210 | 2,180 | 2,180 | 135,000 |
1998/11/17 | 2,165 | 2,210 | 2,165 | 2,210 | 279,000 |
1998/11/16 | 2,210 | 2,220 | 2,190 | 2,200 | 358,000 |
1998/11/13 | 2,160 | 2,180 | 2,110 | 2,130 | 304,000 |
1998/11/12 | 2,150 | 2,165 | 2,125 | 2,140 | 537,000 |
1998/11/11 | 2,065 | 2,120 | 2,060 | 2,120 | 204,000 |
1998/11/10 | 2,100 | 2,100 | 2,065 | 2,065 | 323,000 |
1998/11/09 | 2,100 | 2,120 | 2,095 | 2,110 | 271,000 |
1998/11/06 | 2,135 | 2,170 | 2,130 | 2,140 | 305,000 |
1998/11/05 | 2,170 | 2,170 | 2,130 | 2,130 | 480,000 |
1998/11/04 | 2,150 | 2,160 | 2,105 | 2,130 | 289,000 |
1998/11/02 | 2,020 | 2,050 | 2,000 | 2,030 | 316,000 |
1998/10/30 | 1,936 | 1,936 | 1,860 | 1,880 | 658,000 |
1998/10/29 | 1,941 | 1,956 | 1,870 | 1,936 | 644,000 |
1998/10/28 | 1,966 | 1,970 | 1,936 | 1,940 | 490,000 |
1998/10/27 | 2,075 | 2,080 | 1,985 | 1,996 | 402,000 |
1998/10/26 | 2,100 | 2,110 | 2,050 | 2,050 | 382,000 |
1998/10/23 | 2,120 | 2,135 | 2,090 | 2,095 | 231,000 |
1998/10/22 | 2,145 | 2,180 | 2,100 | 2,120 | 413,000 |
1998/10/21 | 1,998 | 2,140 | 1,998 | 2,135 | 711,000 |
1998/10/20 | 1,900 | 1,998 | 1,900 | 1,998 | 160,000 |
1998/10/19 | 1,862 | 1,917 | 1,862 | 1,917 | 184,000 |
1998/10/16 | 1,810 | 1,858 | 1,791 | 1,854 | 464,000 |
1998/10/15 | 1,800 | 1,814 | 1,780 | 1,785 | 431,000 |
1998/10/14 | 1,855 | 1,869 | 1,792 | 1,792 | 277,000 |
1998/10/13 | 1,910 | 1,910 | 1,881 | 1,885 | 231,000 |
1998/10/12 | 1,910 | 1,974 | 1,909 | 1,960 | 289,000 |
1998/10/09 | 1,879 | 1,915 | 1,879 | 1,904 | 171,000 |
1998/10/08 | 1,878 | 1,944 | 1,850 | 1,880 | 314,000 |
1998/10/07 | 1,768 | 1,870 | 1,758 | 1,848 | 559,000 |
1998/10/06 | 1,711 | 1,740 | 1,660 | 1,668 | 417,000 |
1998/10/05 | 1,848 | 1,848 | 1,740 | 1,741 | 356,000 |
1998/10/02 | 1,848 | 1,860 | 1,803 | 1,848 | 513,000 |
1998/10/01 | 1,880 | 1,890 | 1,851 | 1,867 | 260,000 |
1998/09/30 | 1,945 | 1,990 | 1,905 | 1,905 | 354,000 |
1998/09/29 | 1,965 | 1,980 | 1,944 | 1,944 | 251,000 |
1998/09/28 | 2,010 | 2,015 | 1,977 | 2,005 | 257,000 |
1998/09/25 | 1,959 | 1,961 | 1,890 | 1,917 | 300,000 |
1998/09/24 | 1,866 | 1,969 | 1,866 | 1,969 | 258,000 |
1998/09/22 | 1,879 | 1,890 | 1,852 | 1,861 | 339,000 |
1998/09/21 | 1,890 | 1,890 | 1,852 | 1,853 | 248,000 |
1998/09/18 | 1,865 | 1,915 | 1,865 | 1,890 | 426,000 |
1998/09/17 | 1,950 | 1,952 | 1,890 | 1,895 | 379,000 |
1998/09/16 | 1,980 | 1,982 | 1,900 | 1,903 | 228,000 |
1998/09/14 | 1,900 | 1,985 | 1,845 | 1,985 | 220,000 |
1998/09/11 | 2,000 | 2,030 | 1,960 | 1,990 | 501,000 |
1998/09/10 | 2,150 | 2,150 | 2,055 | 2,055 | 129,000 |
1998/09/09 | 2,170 | 2,175 | 2,135 | 2,160 | 452,000 |
1998/09/08 | 2,130 | 2,200 | 2,125 | 2,165 | 220,000 |
1998/09/07 | 1,971 | 2,125 | 1,971 | 2,125 | 436,000 |
1998/09/04 | 2,055 | 2,095 | 2,055 | 2,090 | 320,000 |
1998/09/03 | 2,190 | 2,200 | 2,105 | 2,105 | 397,000 |
1998/09/02 | 2,295 | 2,310 | 2,270 | 2,270 | 212,000 |
1998/09/01 | 2,205 | 2,285 | 2,205 | 2,285 | 195,000 |
1998/08/31 | 2,210 | 2,285 | 2,210 | 2,285 | 283,000 |
1998/08/28 | 2,210 | 2,265 | 2,210 | 2,250 | 387,000 |
1998/08/27 | 2,265 | 2,300 | 2,245 | 2,300 | 455,000 |
1998/08/26 | 2,315 | 2,315 | 2,260 | 2,265 | 276,000 |
1998/08/25 | 2,350 | 2,355 | 2,310 | 2,325 | 352,000 |
1998/08/24 | 2,280 | 2,350 | 2,280 | 2,340 | 116,000 |
1998/08/21 | 2,225 | 2,315 | 2,220 | 2,290 | 463,000 |
1998/08/20 | 2,320 | 2,330 | 2,180 | 2,210 | 265,000 |
1998/08/19 | 2,275 | 2,310 | 2,240 | 2,240 | 347,000 |
1998/08/18 | 2,225 | 2,260 | 2,220 | 2,225 | 291,000 |
1998/08/17 | 2,290 | 2,305 | 2,225 | 2,235 | 192,000 |
1998/08/14 | 2,250 | 2,270 | 2,250 | 2,250 | 222,000 |
1998/08/13 | 2,305 | 2,315 | 2,260 | 2,290 | 169,000 |
1998/08/12 | 2,275 | 2,315 | 2,270 | 2,285 | 540,000 |
1998/08/11 | 2,380 | 2,380 | 2,325 | 2,340 | 257,000 |
1998/08/10 | 2,410 | 2,415 | 2,380 | 2,385 | 483,000 |
1998/08/07 | 2,410 | 2,440 | 2,410 | 2,440 | 397,000 |
1998/08/06 | 2,515 | 2,515 | 2,435 | 2,440 | 372,000 |
1998/08/05 | 2,500 | 2,520 | 2,490 | 2,515 | 284,000 |
1998/08/04 | 2,550 | 2,550 | 2,485 | 2,530 | 245,000 |
1998/08/03 | 2,545 | 2,570 | 2,535 | 2,560 | 226,000 |
1998/07/31 | 2,570 | 2,570 | 2,540 | 2,550 | 249,000 |
1998/07/30 | 2,525 | 2,550 | 2,495 | 2,495 | 144,000 |
1998/07/29 | 2,535 | 2,535 | 2,510 | 2,510 | 81,000 |
1998/07/28 | 2,550 | 2,550 | 2,520 | 2,535 | 157,000 |
1998/07/27 | 2,550 | 2,550 | 2,500 | 2,515 | 288,000 |
1998/07/24 | 2,520 | 2,545 | 2,510 | 2,540 | 378,000 |
1998/07/23 | 2,525 | 2,550 | 2,505 | 2,540 | 223,000 |
1998/07/22 | 2,580 | 2,580 | 2,520 | 2,530 | 586,000 |
1998/07/21 | 2,650 | 2,660 | 2,600 | 2,620 | 534,000 |
1998/07/17 | 2,660 | 2,660 | 2,590 | 2,650 | 802,000 |
1998/07/16 | 2,650 | 2,770 | 2,635 | 2,690 | 1,083,000 |
1998/07/15 | 2,635 | 2,650 | 2,610 | 2,650 | 1,014,000 |
1998/07/14 | 2,590 | 2,595 | 2,540 | 2,555 | 653,000 |
1998/07/13 | 2,490 | 2,560 | 2,455 | 2,560 | 594,000 |
1998/07/10 | 2,585 | 2,600 | 2,550 | 2,555 | 394,000 |
1998/07/09 | 2,660 | 2,665 | 2,585 | 2,620 | 491,000 |
1998/07/08 | 2,710 | 2,710 | 2,675 | 2,685 | 369,000 |
1998/07/07 | 2,690 | 2,695 | 2,660 | 2,670 | 437,000 |
1998/07/06 | 2,750 | 2,750 | 2,675 | 2,695 | 222,000 |
1998/07/03 | 2,735 | 2,750 | 2,675 | 2,735 | 1,005,000 |
1998/07/02 | 2,800 | 2,850 | 2,790 | 2,800 | 948,000 |
1998/07/01 | 2,570 | 2,720 | 2,565 | 2,720 | 642,000 |
1998/06/30 | 2,500 | 2,545 | 2,495 | 2,545 | 278,000 |
1998/06/29 | 2,500 | 2,500 | 2,465 | 2,495 | 320,000 |
1998/06/26 | 2,420 | 2,430 | 2,410 | 2,425 | 177,000 |
1998/06/25 | 2,450 | 2,450 | 2,420 | 2,420 | 257,000 |
1998/06/24 | 2,360 | 2,415 | 2,360 | 2,410 | 341,000 |
1998/06/23 | 2,440 | 2,450 | 2,380 | 2,400 | 326,000 |
1998/06/22 | 2,510 | 2,510 | 2,445 | 2,460 | 212,000 |
1998/06/19 | 2,500 | 2,510 | 2,480 | 2,500 | 213,000 |
1998/06/18 | 2,460 | 2,495 | 2,440 | 2,485 | 275,000 |
1998/06/17 | 2,360 | 2,380 | 2,355 | 2,370 | 245,000 |
1998/06/16 | 2,320 | 2,355 | 2,285 | 2,355 | 440,000 |
1998/06/15 | 2,500 | 2,500 | 2,320 | 2,355 | 629,000 |
1998/06/12 | 2,515 | 2,540 | 2,510 | 2,535 | 628,000 |
1998/06/11 | 2,570 | 2,570 | 2,535 | 2,555 | 336,000 |
1998/06/10 | 2,570 | 2,570 | 2,550 | 2,565 | 351,000 |
1998/06/09 | 2,530 | 2,560 | 2,520 | 2,560 | 854,000 |
1998/06/08 | 2,495 | 2,530 | 2,490 | 2,525 | 529,000 |
1998/06/05 | 2,530 | 2,535 | 2,495 | 2,510 | 718,000 |
1998/06/04 | 2,460 | 2,530 | 2,460 | 2,510 | 756,000 |
1998/06/03 | 2,455 | 2,475 | 2,445 | 2,460 | 439,000 |
1998/06/02 | 2,370 | 2,440 | 2,365 | 2,440 | 303,000 |
1998/06/01 | 2,410 | 2,450 | 2,360 | 2,375 | 452,000 |
1998/05/29 | 2,340 | 2,430 | 2,340 | 2,410 | 562,000 |
1998/05/28 | 2,300 | 2,340 | 2,290 | 2,325 | 288,000 |
1998/05/27 | 2,300 | 2,300 | 2,255 | 2,290 | 472,000 |
1998/05/26 | 2,290 | 2,290 | 2,250 | 2,280 | 113,000 |
1998/05/25 | 2,300 | 2,300 | 2,285 | 2,295 | 134,000 |
1998/05/22 | 2,290 | 2,290 | 2,275 | 2,285 | 220,000 |
1998/05/21 | 2,270 | 2,285 | 2,250 | 2,260 | 302,000 |
1998/05/20 | 2,250 | 2,295 | 2,245 | 2,280 | 499,000 |
1998/05/19 | 2,190 | 2,235 | 2,190 | 2,230 | 180,000 |
1998/05/18 | 2,230 | 2,240 | 2,215 | 2,235 | 312,000 |
1998/05/15 | 2,215 | 2,235 | 2,210 | 2,225 | 363,000 |
1998/05/14 | 2,210 | 2,225 | 2,200 | 2,210 | 276,000 |
1998/05/13 | 2,230 | 2,230 | 2,200 | 2,210 | 411,000 |
1998/05/12 | 2,220 | 2,250 | 2,210 | 2,235 | 586,000 |
1998/05/11 | 2,095 | 2,200 | 2,095 | 2,180 | 636,000 |
1998/05/08 | 2,055 | 2,080 | 2,055 | 2,065 | 524,000 |
1998/05/07 | 2,040 | 2,050 | 2,030 | 2,050 | 634,000 |
1998/05/06 | 2,050 | 2,055 | 2,030 | 2,050 | 412,000 |
1998/05/01 | 2,095 | 2,100 | 2,050 | 2,050 | 410,000 |
1998/04/30 | 2,140 | 2,140 | 2,100 | 2,135 | 365,000 |
1998/04/28 | 2,190 | 2,190 | 2,165 | 2,180 | 299,000 |
1998/04/27 | 2,190 | 2,215 | 2,180 | 2,215 | 297,000 |
1998/04/24 | 2,165 | 2,195 | 2,160 | 2,180 | 362,000 |
1998/04/23 | 2,225 | 2,235 | 2,160 | 2,165 | 400,000 |
1998/04/22 | 2,270 | 2,300 | 2,220 | 2,225 | 258,000 |
1998/04/21 | 2,175 | 2,270 | 2,160 | 2,270 | 125,000 |
1998/04/20 | 2,170 | 2,190 | 2,165 | 2,170 | 314,000 |
1998/04/17 | 2,250 | 2,270 | 2,220 | 2,230 | 331,000 |
1998/04/16 | 2,350 | 2,350 | 2,280 | 2,285 | 311,000 |
1998/04/15 | 2,320 | 2,345 | 2,315 | 2,330 | 353,000 |
1998/04/14 | 2,350 | 2,355 | 2,345 | 2,345 | 299,000 |
1998/04/13 | 2,350 | 2,380 | 2,350 | 2,355 | 93,000 |
1998/04/10 | 2,380 | 2,390 | 2,340 | 2,390 | 210,000 |
1998/04/09 | 2,250 | 2,380 | 2,230 | 2,370 | 675,000 |
1998/04/08 | 2,170 | 2,220 | 2,160 | 2,210 | 380,000 |
1998/04/07 | 2,210 | 2,220 | 2,160 | 2,160 | 648,000 |
1998/04/06 | 2,160 | 2,220 | 2,160 | 2,220 | 333,000 |
1998/04/03 | 2,230 | 2,260 | 2,200 | 2,200 | 392,000 |
1998/04/02 | 2,310 | 2,320 | 2,230 | 2,230 | 404,000 |
1998/04/01 | 2,350 | 2,350 | 2,300 | 2,320 | 313,000 |
1998/03/31 | 2,450 | 2,460 | 2,350 | 2,390 | 371,000 |
1998/03/30 | 2,510 | 2,510 | 2,460 | 2,470 | 466,000 |
1998/03/27 | 2,420 | 2,480 | 2,400 | 2,460 | 946,000 |
1998/03/26 | 2,300 | 2,350 | 2,290 | 2,340 | 496,000 |
1998/03/25 | 2,240 | 2,290 | 2,240 | 2,270 | 381,000 |
1998/03/24 | 2,210 | 2,250 | 2,200 | 2,250 | 285,000 |
1998/03/23 | 2,240 | 2,240 | 2,200 | 2,220 | 220,000 |
1998/03/20 | 2,200 | 2,240 | 2,190 | 2,240 | 411,000 |
1998/03/19 | 2,220 | 2,220 | 2,190 | 2,210 | 322,000 |
1998/03/18 | 2,200 | 2,260 | 2,200 | 2,230 | 578,000 |
1998/03/17 | 2,160 | 2,190 | 2,140 | 2,190 | 553,000 |
1998/03/16 | 2,130 | 2,160 | 2,120 | 2,160 | 268,000 |
1998/03/13 | 2,090 | 2,120 | 2,080 | 2,120 | 343,000 |
1998/03/12 | 2,120 | 2,120 | 2,070 | 2,070 | 613,000 |
1998/03/11 | 2,120 | 2,130 | 2,110 | 2,120 | 199,000 |
1998/03/10 | 2,160 | 2,160 | 2,120 | 2,120 | 168,000 |
1998/03/09 | 2,160 | 2,160 | 2,130 | 2,140 | 150,000 |
1998/03/06 | 2,160 | 2,170 | 2,130 | 2,150 | 300,000 |
1998/03/05 | 2,150 | 2,160 | 2,140 | 2,150 | 179,000 |
1998/03/04 | 2,190 | 2,190 | 2,150 | 2,160 | 265,000 |
1998/03/03 | 2,190 | 2,190 | 2,150 | 2,190 | 280,000 |
1998/03/02 | 2,100 | 2,180 | 2,080 | 2,180 | 427,000 |
1998/02/27 | 2,110 | 2,120 | 2,030 | 2,050 | 304,000 |
1998/02/26 | 2,020 | 2,070 | 2,000 | 2,070 | 268,000 |
1998/02/25 | 1,910 | 1,990 | 1,900 | 1,990 | 658,000 |
1998/02/24 | 1,950 | 1,990 | 1,920 | 1,940 | 731,000 |
1998/02/23 | 2,070 | 2,100 | 2,040 | 2,060 | 673,000 |
1998/02/20 | 2,150 | 2,200 | 2,150 | 2,190 | 347,000 |
1998/02/19 | 2,200 | 2,200 | 2,160 | 2,160 | 659,000 |
1998/02/18 | 2,260 | 2,270 | 2,240 | 2,240 | 305,000 |
1998/02/17 | 2,290 | 2,310 | 2,260 | 2,270 | 101,000 |
1998/02/16 | 2,400 | 2,400 | 2,350 | 2,370 | 193,000 |
1998/02/13 | 2,410 | 2,410 | 2,370 | 2,400 | 295,000 |
1998/02/12 | 2,330 | 2,410 | 2,330 | 2,390 | 612,000 |
1998/02/10 | 2,270 | 2,370 | 2,210 | 2,320 | 436,000 |
1998/02/09 | 2,250 | 2,260 | 2,180 | 2,230 | 296,000 |
1998/02/06 | 2,370 | 2,370 | 2,210 | 2,280 | 414,000 |
1998/02/05 | 2,250 | 2,390 | 2,250 | 2,350 | 386,000 |
1998/02/04 | 2,220 | 2,270 | 2,190 | 2,250 | 413,000 |
1998/02/03 | 2,220 | 2,220 | 2,130 | 2,180 | 272,000 |
1998/02/02 | 2,260 | 2,290 | 2,140 | 2,140 | 234,000 |
1998/01/30 | 2,320 | 2,330 | 2,230 | 2,300 | 389,000 |
1998/01/29 | 2,310 | 2,380 | 2,310 | 2,350 | 1,038,000 |
1998/01/28 | 2,240 | 2,410 | 2,230 | 2,270 | 1,221,000 |
1998/01/27 | 2,080 | 2,150 | 2,060 | 2,150 | 880,000 |
1998/01/26 | 1,870 | 1,890 | 1,840 | 1,850 | 338,000 |
1998/01/23 | 1,850 | 1,880 | 1,840 | 1,850 | 507,000 |
1998/01/22 | 1,920 | 1,960 | 1,910 | 1,930 | 342,000 |
1998/01/21 | 1,900 | 1,950 | 1,900 | 1,950 | 684,000 |
1998/01/20 | 1,850 | 1,920 | 1,850 | 1,870 | 535,000 |
1998/01/19 | 1,860 | 1,980 | 1,850 | 1,900 | 950,000 |
1998/01/16 | 1,760 | 1,780 | 1,740 | 1,770 | 874,000 |
1998/01/14 | 1,570 | 1,660 | 1,570 | 1,640 | 504,000 |
1998/01/13 | 1,530 | 1,570 | 1,480 | 1,570 | 536,000 |
1998/01/12 | 1,420 | 1,570 | 1,420 | 1,530 | 691,000 |
1998/01/09 | 1,550 | 1,550 | 1,430 | 1,450 | 1,812,000 |
1998/01/08 | 1,730 | 1,770 | 1,730 | 1,730 | 440,000 |
1998/01/07 | 1,770 | 1,800 | 1,730 | 1,730 | 252,000 |
1998/01/06 | 1,800 | 1,800 | 1,770 | 1,790 | 272,000 |
1998/01/05 | 1,810 | 1,830 | 1,800 | 1,800 | 137,000 |