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 |
---|---|---|---|---|---|
1999/12/30 | 1,800 | 1,800 | 1,770 | 1,781 | 42,000 |
1999/12/29 | 1,801 | 1,829 | 1,800 | 1,800 | 80,000 |
1999/12/28 | 1,750 | 1,820 | 1,748 | 1,796 | 102,000 |
1999/12/27 | 1,770 | 1,770 | 1,735 | 1,740 | 332,000 |
1999/12/24 | 1,796 | 1,800 | 1,715 | 1,731 | 932,000 |
1999/12/22 | 1,855 | 1,868 | 1,797 | 1,800 | 641,000 |
1999/12/21 | 1,850 | 1,868 | 1,840 | 1,840 | 382,000 |
1999/12/20 | 1,950 | 1,950 | 1,870 | 1,875 | 456,000 |
1999/12/17 | 1,961 | 1,970 | 1,920 | 1,920 | 329,000 |
1999/12/16 | 1,970 | 1,994 | 1,951 | 1,961 | 440,000 |
1999/12/15 | 1,944 | 1,990 | 1,944 | 1,970 | 381,000 |
1999/12/14 | 1,951 | 1,951 | 1,910 | 1,914 | 474,000 |
1999/12/13 | 2,075 | 2,075 | 1,980 | 1,981 | 400,000 |
1999/12/10 | 1,900 | 2,060 | 1,900 | 2,055 | 711,000 |
1999/12/09 | 1,896 | 1,921 | 1,895 | 1,910 | 209,000 |
1999/12/08 | 1,930 | 1,945 | 1,900 | 1,900 | 411,000 |
1999/12/07 | 1,930 | 1,990 | 1,930 | 1,940 | 479,000 |
1999/12/06 | 1,965 | 1,995 | 1,932 | 1,932 | 456,000 |
1999/12/03 | 2,015 | 2,070 | 1,976 | 2,005 | 655,000 |
1999/12/02 | 2,065 | 2,135 | 2,040 | 2,135 | 693,000 |
1999/12/01 | 1,940 | 2,035 | 1,937 | 2,035 | 429,000 |
1999/11/30 | 1,965 | 1,980 | 1,949 | 1,949 | 447,000 |
1999/11/29 | 2,050 | 2,070 | 1,970 | 1,970 | 393,000 |
1999/11/26 | 1,995 | 2,015 | 1,980 | 1,980 | 314,000 |
1999/11/25 | 1,995 | 2,020 | 1,995 | 1,995 | 357,000 |
1999/11/24 | 2,110 | 2,110 | 2,000 | 2,025 | 569,000 |
1999/11/22 | 2,190 | 2,200 | 2,070 | 2,155 | 200,000 |
1999/11/19 | 2,180 | 2,210 | 2,175 | 2,200 | 352,000 |
1999/11/18 | 2,115 | 2,170 | 2,115 | 2,170 | 230,000 |
1999/11/17 | 2,100 | 2,105 | 2,060 | 2,085 | 248,000 |
1999/11/16 | 2,100 | 2,100 | 2,060 | 2,085 | 437,000 |
1999/11/15 | 2,180 | 2,180 | 2,100 | 2,130 | 686,000 |
1999/11/12 | 2,180 | 2,190 | 2,140 | 2,190 | 541,000 |
1999/11/11 | 2,205 | 2,210 | 2,175 | 2,180 | 284,000 |
1999/11/10 | 2,190 | 2,210 | 2,180 | 2,205 | 717,000 |
1999/11/09 | 2,175 | 2,195 | 2,160 | 2,190 | 522,000 |
1999/11/08 | 2,250 | 2,250 | 2,175 | 2,175 | 375,000 |
1999/11/05 | 2,305 | 2,310 | 2,235 | 2,250 | 348,000 |
1999/11/04 | 2,340 | 2,350 | 2,235 | 2,305 | 521,000 |
1999/11/02 | 2,420 | 2,425 | 2,345 | 2,390 | 455,000 |
1999/11/01 | 2,450 | 2,455 | 2,390 | 2,400 | 139,000 |
1999/10/29 | 2,450 | 2,475 | 2,430 | 2,430 | 586,000 |
1999/10/28 | 2,405 | 2,420 | 2,370 | 2,385 | 233,000 |
1999/10/27 | 2,420 | 2,470 | 2,400 | 2,425 | 660,000 |
1999/10/26 | 2,360 | 2,410 | 2,360 | 2,380 | 375,000 |
1999/10/25 | 2,360 | 2,380 | 2,340 | 2,350 | 264,000 |
1999/10/22 | 2,395 | 2,415 | 2,365 | 2,370 | 307,000 |
1999/10/21 | 2,370 | 2,420 | 2,350 | 2,400 | 603,000 |
1999/10/20 | 2,360 | 2,400 | 2,355 | 2,370 | 409,000 |
1999/10/19 | 2,240 | 2,330 | 2,240 | 2,325 | 748,000 |
1999/10/18 | 2,195 | 2,230 | 2,180 | 2,230 | 359,000 |
1999/10/15 | 2,330 | 2,330 | 2,210 | 2,225 | 1,053,000 |
1999/10/14 | 2,385 | 2,395 | 2,285 | 2,290 | 762,000 |
1999/10/13 | 2,450 | 2,480 | 2,400 | 2,400 | 707,000 |
1999/10/12 | 2,320 | 2,530 | 2,320 | 2,490 | 2,725,000 |
1999/10/08 | 2,050 | 2,340 | 2,050 | 2,300 | 2,039,000 |
1999/10/07 | 2,050 | 2,050 | 2,025 | 2,050 | 317,000 |
1999/10/06 | 2,060 | 2,060 | 2,015 | 2,015 | 246,000 |
1999/10/05 | 2,040 | 2,045 | 1,992 | 2,025 | 255,000 |
1999/10/04 | 2,095 | 2,095 | 2,035 | 2,040 | 276,000 |
1999/10/01 | 2,020 | 2,090 | 2,000 | 2,085 | 559,000 |
1999/09/30 | 1,940 | 2,015 | 1,930 | 2,005 | 596,000 |
1999/09/29 | 1,919 | 1,919 | 1,881 | 1,900 | 264,000 |
1999/09/28 | 1,900 | 1,930 | 1,898 | 1,900 | 216,000 |
1999/09/27 | 1,871 | 1,871 | 1,843 | 1,862 | 475,000 |
1999/09/24 | 1,870 | 1,900 | 1,811 | 1,811 | 752,000 |
1999/09/22 | 1,980 | 1,985 | 1,970 | 1,972 | 217,000 |
1999/09/21 | 2,090 | 2,090 | 1,990 | 2,020 | 381,000 |
1999/09/20 | 2,060 | 2,075 | 2,030 | 2,050 | 158,000 |
1999/09/17 | 2,000 | 2,050 | 1,980 | 2,050 | 382,000 |
1999/09/16 | 2,045 | 2,045 | 2,000 | 2,030 | 372,000 |
1999/09/14 | 2,060 | 2,060 | 2,020 | 2,050 | 288,000 |
1999/09/13 | 2,125 | 2,125 | 2,055 | 2,075 | 160,000 |
1999/09/10 | 2,125 | 2,150 | 2,095 | 2,125 | 583,000 |
1999/09/09 | 2,090 | 2,095 | 2,070 | 2,085 | 408,000 |
1999/09/08 | 2,095 | 2,095 | 2,055 | 2,065 | 273,000 |
1999/09/07 | 2,125 | 2,125 | 2,060 | 2,075 | 517,000 |
1999/09/06 | 2,185 | 2,200 | 2,130 | 2,130 | 180,000 |
1999/09/03 | 2,130 | 2,180 | 2,120 | 2,160 | 317,000 |
1999/09/02 | 2,180 | 2,195 | 2,130 | 2,130 | 220,000 |
1999/09/01 | 2,150 | 2,180 | 2,135 | 2,180 | 181,000 |
1999/08/31 | 2,195 | 2,200 | 2,110 | 2,110 | 371,000 |
1999/08/30 | 2,175 | 2,225 | 2,165 | 2,225 | 300,000 |
1999/08/27 | 2,230 | 2,235 | 2,135 | 2,135 | 309,000 |
1999/08/26 | 2,180 | 2,220 | 2,180 | 2,190 | 348,000 |
1999/08/25 | 2,200 | 2,225 | 2,180 | 2,180 | 378,000 |
1999/08/24 | 2,235 | 2,260 | 2,205 | 2,205 | 216,000 |
1999/08/23 | 2,210 | 2,230 | 2,200 | 2,205 | 391,000 |
1999/08/20 | 2,195 | 2,230 | 2,195 | 2,210 | 379,000 |
1999/08/19 | 2,135 | 2,185 | 2,135 | 2,155 | 286,000 |
1999/08/18 | 2,155 | 2,185 | 2,120 | 2,120 | 432,000 |
1999/08/17 | 2,205 | 2,210 | 2,150 | 2,170 | 686,000 |
1999/08/16 | 2,255 | 2,255 | 2,230 | 2,235 | 257,000 |
1999/08/13 | 2,275 | 2,275 | 2,250 | 2,250 | 317,000 |
1999/08/12 | 2,300 | 2,320 | 2,270 | 2,290 | 231,000 |
1999/08/11 | 2,370 | 2,370 | 2,285 | 2,295 | 358,000 |
1999/08/10 | 2,440 | 2,440 | 2,380 | 2,390 | 204,000 |
1999/08/09 | 2,390 | 2,440 | 2,380 | 2,400 | 294,000 |
1999/08/06 | 2,395 | 2,395 | 2,355 | 2,370 | 221,000 |
1999/08/05 | 2,445 | 2,445 | 2,350 | 2,355 | 157,000 |
1999/08/04 | 2,455 | 2,485 | 2,380 | 2,430 | 402,000 |
1999/08/03 | 2,405 | 2,560 | 2,380 | 2,540 | 816,000 |
1999/08/02 | 2,355 | 2,420 | 2,345 | 2,410 | 352,000 |
1999/07/30 | 2,370 | 2,370 | 2,320 | 2,360 | 448,000 |
1999/07/29 | 2,365 | 2,365 | 2,325 | 2,330 | 208,000 |
1999/07/28 | 2,385 | 2,395 | 2,300 | 2,325 | 286,000 |
1999/07/27 | 2,410 | 2,415 | 2,380 | 2,385 | 749,000 |
1999/07/26 | 2,385 | 2,430 | 2,385 | 2,405 | 171,000 |
1999/07/23 | 2,390 | 2,420 | 2,380 | 2,415 | 353,000 |
1999/07/22 | 2,470 | 2,470 | 2,390 | 2,390 | 258,000 |
1999/07/21 | 2,485 | 2,495 | 2,475 | 2,480 | 344,000 |
1999/07/19 | 2,460 | 2,495 | 2,430 | 2,490 | 384,000 |
1999/07/16 | 2,480 | 2,480 | 2,420 | 2,420 | 183,000 |
1999/07/15 | 2,450 | 2,460 | 2,420 | 2,435 | 284,000 |
1999/07/14 | 2,330 | 2,445 | 2,330 | 2,400 | 332,000 |
1999/07/13 | 2,395 | 2,415 | 2,320 | 2,320 | 268,000 |
1999/07/12 | 2,380 | 2,420 | 2,380 | 2,395 | 167,000 |
1999/07/09 | 2,430 | 2,435 | 2,400 | 2,400 | 269,000 |
1999/07/08 | 2,450 | 2,495 | 2,430 | 2,430 | 1,111,000 |
1999/07/07 | 2,400 | 2,435 | 2,390 | 2,435 | 1,416,000 |
1999/07/06 | 2,390 | 2,395 | 2,345 | 2,345 | 480,000 |
1999/07/05 | 2,400 | 2,400 | 2,350 | 2,380 | 287,000 |
1999/07/02 | 2,345 | 2,390 | 2,310 | 2,390 | 571,000 |
1999/07/01 | 2,240 | 2,330 | 2,235 | 2,325 | 280,000 |
1999/06/30 | 2,235 | 2,240 | 2,200 | 2,200 | 332,000 |
1999/06/29 | 2,260 | 2,260 | 2,215 | 2,215 | 263,000 |
1999/06/28 | 2,320 | 2,320 | 2,240 | 2,240 | 181,000 |
1999/06/25 | 2,230 | 2,245 | 2,190 | 2,230 | 317,000 |
1999/06/24 | 2,295 | 2,295 | 2,245 | 2,265 | 456,000 |
1999/06/23 | 2,310 | 2,310 | 2,260 | 2,260 | 247,000 |
1999/06/22 | 2,360 | 2,360 | 2,290 | 2,315 | 258,000 |
1999/06/21 | 2,320 | 2,355 | 2,315 | 2,345 | 268,000 |
1999/06/18 | 2,280 | 2,310 | 2,280 | 2,280 | 327,000 |
1999/06/17 | 2,250 | 2,270 | 2,250 | 2,260 | 182,000 |
1999/06/16 | 2,280 | 2,280 | 2,230 | 2,250 | 314,000 |
1999/06/15 | 2,240 | 2,255 | 2,205 | 2,255 | 536,000 |
1999/06/14 | 2,325 | 2,325 | 2,270 | 2,270 | 163,000 |
1999/06/11 | 2,380 | 2,380 | 2,290 | 2,325 | 621,000 |
1999/06/10 | 2,320 | 2,360 | 2,290 | 2,340 | 538,000 |
1999/06/09 | 2,170 | 2,315 | 2,170 | 2,290 | 722,000 |
1999/06/08 | 2,125 | 2,170 | 2,125 | 2,165 | 203,000 |
1999/06/07 | 2,105 | 2,140 | 2,100 | 2,100 | 669,000 |
1999/06/04 | 2,175 | 2,175 | 2,125 | 2,170 | 504,000 |
1999/06/03 | 2,210 | 2,225 | 2,150 | 2,205 | 446,000 |
1999/06/02 | 2,230 | 2,245 | 2,210 | 2,230 | 399,000 |
1999/06/01 | 2,235 | 2,265 | 2,225 | 2,250 | 413,000 |
1999/05/31 | 2,250 | 2,270 | 2,220 | 2,270 | 226,000 |
1999/05/28 | 2,250 | 2,290 | 2,240 | 2,290 | 242,000 |
1999/05/27 | 2,350 | 2,360 | 2,280 | 2,290 | 360,000 |
1999/05/26 | 2,260 | 2,275 | 2,250 | 2,250 | 180,000 |
1999/05/25 | 2,285 | 2,290 | 2,250 | 2,260 | 315,000 |
1999/05/24 | 2,370 | 2,370 | 2,295 | 2,305 | 193,000 |
1999/05/21 | 2,330 | 2,390 | 2,315 | 2,390 | 350,000 |
1999/05/20 | 2,360 | 2,365 | 2,255 | 2,290 | 496,000 |
1999/05/19 | 2,400 | 2,400 | 2,360 | 2,390 | 212,000 |
1999/05/18 | 2,450 | 2,460 | 2,400 | 2,420 | 482,000 |
1999/05/17 | 2,405 | 2,440 | 2,405 | 2,425 | 299,000 |
1999/05/14 | 2,470 | 2,480 | 2,400 | 2,400 | 394,000 |
1999/05/13 | 2,435 | 2,445 | 2,410 | 2,430 | 342,000 |
1999/05/12 | 2,435 | 2,490 | 2,420 | 2,490 | 492,000 |
1999/05/11 | 2,450 | 2,450 | 2,395 | 2,435 | 449,000 |
1999/05/10 | 2,480 | 2,495 | 2,425 | 2,485 | 234,000 |
1999/05/07 | 2,500 | 2,510 | 2,460 | 2,495 | 668,000 |
1999/05/06 | 2,410 | 2,485 | 2,410 | 2,485 | 679,000 |
1999/04/30 | 2,340 | 2,405 | 2,335 | 2,380 | 269,000 |
1999/04/28 | 2,390 | 2,400 | 2,370 | 2,370 | 323,000 |
1999/04/27 | 2,395 | 2,395 | 2,370 | 2,390 | 363,000 |
1999/04/26 | 2,320 | 2,380 | 2,310 | 2,380 | 344,000 |
1999/04/23 | 2,270 | 2,320 | 2,270 | 2,320 | 472,000 |
1999/04/22 | 2,265 | 2,325 | 2,260 | 2,265 | 236,000 |
1999/04/21 | 2,305 | 2,310 | 2,260 | 2,260 | 324,000 |
1999/04/20 | 2,310 | 2,345 | 2,310 | 2,325 | 195,000 |
1999/04/19 | 2,400 | 2,400 | 2,325 | 2,350 | 255,000 |
1999/04/16 | 2,465 | 2,465 | 2,400 | 2,400 | 200,000 |
1999/04/15 | 2,420 | 2,485 | 2,400 | 2,465 | 251,000 |
1999/04/14 | 2,400 | 2,420 | 2,355 | 2,420 | 343,000 |
1999/04/13 | 2,410 | 2,450 | 2,380 | 2,400 | 352,000 |
1999/04/12 | 2,530 | 2,530 | 2,375 | 2,385 | 741,000 |
1999/04/09 | 2,480 | 2,580 | 2,450 | 2,570 | 2,116,000 |
1999/04/08 | 2,240 | 2,350 | 2,215 | 2,320 | 895,000 |
1999/04/07 | 2,230 | 2,240 | 2,170 | 2,240 | 284,000 |
1999/04/06 | 2,130 | 2,240 | 2,095 | 2,240 | 379,000 |
1999/04/05 | 2,140 | 2,145 | 2,100 | 2,120 | 196,000 |
1999/04/02 | 2,100 | 2,150 | 2,070 | 2,140 | 320,000 |
1999/04/01 | 2,100 | 2,170 | 2,085 | 2,100 | 448,000 |
1999/03/31 | 2,015 | 2,065 | 1,995 | 2,060 | 254,000 |
1999/03/30 | 2,040 | 2,055 | 2,000 | 2,000 | 200,000 |
1999/03/29 | 2,110 | 2,110 | 2,030 | 2,040 | 202,000 |
1999/03/26 | 2,070 | 2,090 | 2,020 | 2,020 | 364,000 |
1999/03/25 | 2,130 | 2,140 | 2,055 | 2,055 | 284,000 |
1999/03/24 | 2,190 | 2,190 | 2,120 | 2,120 | 176,000 |
1999/03/23 | 2,235 | 2,235 | 2,190 | 2,230 | 557,000 |
1999/03/19 | 2,145 | 2,210 | 2,125 | 2,170 | 630,000 |
1999/03/18 | 2,140 | 2,140 | 2,100 | 2,100 | 527,000 |
1999/03/17 | 2,135 | 2,140 | 2,110 | 2,140 | 391,000 |
1999/03/16 | 2,025 | 2,135 | 2,000 | 2,135 | 620,000 |
1999/03/15 | 1,968 | 1,995 | 1,962 | 1,994 | 349,000 |
1999/03/12 | 1,981 | 1,985 | 1,960 | 1,968 | 437,000 |
1999/03/11 | 1,997 | 2,005 | 1,974 | 1,990 | 420,000 |
1999/03/10 | 2,005 | 2,030 | 1,995 | 1,996 | 411,000 |
1999/03/09 | 1,980 | 2,000 | 1,977 | 2,000 | 236,000 |
1999/03/08 | 2,000 | 2,010 | 1,980 | 1,980 | 335,000 |
1999/03/05 | 1,964 | 2,000 | 1,964 | 2,000 | 438,000 |
1999/03/04 | 1,940 | 1,975 | 1,940 | 1,964 | 220,000 |
1999/03/03 | 1,959 | 1,959 | 1,921 | 1,935 | 130,000 |
1999/03/02 | 1,970 | 1,970 | 1,940 | 1,940 | 160,000 |
1999/03/01 | 1,981 | 2,015 | 1,951 | 1,951 | 255,000 |
1999/02/26 | 1,950 | 1,956 | 1,920 | 1,921 | 241,000 |
1999/02/25 | 1,974 | 1,982 | 1,946 | 1,947 | 336,000 |
1999/02/24 | 1,970 | 1,974 | 1,964 | 1,974 | 626,000 |
1999/02/23 | 1,971 | 1,990 | 1,969 | 1,974 | 608,000 |
1999/02/22 | 1,970 | 1,977 | 1,957 | 1,964 | 425,000 |
1999/02/19 | 1,980 | 1,981 | 1,965 | 1,979 | 454,000 |
1999/02/18 | 2,020 | 2,020 | 1,988 | 1,990 | 411,000 |
1999/02/17 | 2,050 | 2,050 | 2,020 | 2,035 | 319,000 |
1999/02/16 | 2,030 | 2,060 | 2,020 | 2,025 | 194,000 |
1999/02/15 | 2,050 | 2,070 | 2,020 | 2,050 | 591,000 |
1999/02/12 | 2,035 | 2,070 | 2,035 | 2,070 | 116,000 |
1999/02/10 | 2,030 | 2,050 | 2,030 | 2,040 | 243,000 |
1999/02/09 | 2,075 | 2,075 | 2,040 | 2,040 | 245,000 |
1999/02/08 | 2,085 | 2,100 | 2,060 | 2,075 | 272,000 |
1999/02/05 | 2,165 | 2,165 | 2,060 | 2,085 | 526,000 |
1999/02/04 | 2,155 | 2,165 | 2,145 | 2,145 | 265,000 |
1999/02/03 | 2,155 | 2,165 | 2,140 | 2,150 | 96,000 |
1999/02/02 | 2,175 | 2,180 | 2,155 | 2,180 | 261,000 |
1999/02/01 | 2,260 | 2,260 | 2,150 | 2,150 | 132,000 |
1999/01/29 | 2,265 | 2,275 | 2,240 | 2,250 | 177,000 |
1999/01/28 | 2,315 | 2,320 | 2,275 | 2,275 | 151,000 |
1999/01/27 | 2,285 | 2,320 | 2,285 | 2,315 | 332,000 |
1999/01/26 | 2,190 | 2,230 | 2,190 | 2,205 | 318,000 |
1999/01/25 | 2,175 | 2,210 | 2,130 | 2,165 | 87,000 |
1999/01/22 | 2,245 | 2,265 | 2,210 | 2,210 | 197,000 |
1999/01/21 | 2,160 | 2,250 | 2,160 | 2,250 | 166,000 |
1999/01/20 | 2,180 | 2,200 | 2,170 | 2,200 | 138,000 |
1999/01/19 | 2,175 | 2,180 | 2,155 | 2,160 | 110,000 |
1999/01/18 | 2,145 | 2,180 | 2,130 | 2,175 | 172,000 |
1999/01/14 | 2,220 | 2,220 | 2,165 | 2,185 | 125,000 |
1999/01/13 | 2,160 | 2,175 | 2,140 | 2,140 | 109,000 |
1999/01/12 | 2,165 | 2,170 | 2,145 | 2,150 | 78,000 |
1999/01/11 | 2,185 | 2,185 | 2,145 | 2,145 | 89,000 |
1999/01/08 | 2,190 | 2,190 | 2,130 | 2,130 | 121,000 |
1999/01/07 | 2,285 | 2,285 | 2,190 | 2,230 | 230,000 |
1999/01/06 | 2,210 | 2,210 | 2,160 | 2,205 | 207,000 |
1999/01/05 | 2,275 | 2,275 | 2,180 | 2,180 | 212,000 |
1999/01/04 | 2,300 | 2,300 | 2,250 | 2,250 | 128,000 |