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 |
---|---|---|---|---|---|
2000/12/29 | 2,510 | 2,520 | 2,480 | 2,480 | 105,000 |
2000/12/28 | 2,530 | 2,535 | 2,500 | 2,510 | 286,000 |
2000/12/27 | 2,530 | 2,530 | 2,490 | 2,525 | 243,000 |
2000/12/26 | 2,505 | 2,525 | 2,495 | 2,525 | 358,000 |
2000/12/25 | 2,500 | 2,520 | 2,485 | 2,515 | 888,000 |
2000/12/22 | 2,430 | 2,510 | 2,400 | 2,505 | 1,432,000 |
2000/12/21 | 2,425 | 2,450 | 2,320 | 2,400 | 1,126,000 |
2000/12/20 | 2,425 | 2,435 | 2,390 | 2,430 | 795,000 |
2000/12/19 | 2,435 | 2,445 | 2,380 | 2,385 | 675,000 |
2000/12/18 | 2,385 | 2,395 | 2,350 | 2,355 | 248,000 |
2000/12/15 | 2,370 | 2,405 | 2,340 | 2,345 | 594,000 |
2000/12/14 | 2,430 | 2,460 | 2,415 | 2,445 | 1,180,000 |
2000/12/13 | 2,445 | 2,445 | 2,350 | 2,350 | 1,100,000 |
2000/12/12 | 2,265 | 2,270 | 2,245 | 2,250 | 402,000 |
2000/12/11 | 2,240 | 2,275 | 2,240 | 2,265 | 452,000 |
2000/12/08 | 2,265 | 2,285 | 2,235 | 2,235 | 3,074,000 |
2000/12/07 | 2,310 | 2,320 | 2,300 | 2,300 | 540,000 |
2000/12/06 | 2,340 | 2,400 | 2,340 | 2,370 | 367,000 |
2000/12/05 | 2,395 | 2,395 | 2,370 | 2,370 | 323,000 |
2000/12/04 | 2,450 | 2,455 | 2,405 | 2,415 | 452,000 |
2000/12/01 | 2,450 | 2,470 | 2,430 | 2,455 | 769,000 |
2000/11/30 | 2,370 | 2,480 | 2,370 | 2,480 | 2,086,000 |
2000/11/29 | 2,360 | 2,380 | 2,340 | 2,370 | 677,000 |
2000/11/28 | 2,335 | 2,370 | 2,315 | 2,350 | 1,639,000 |
2000/11/27 | 2,255 | 2,300 | 2,240 | 2,300 | 1,207,000 |
2000/11/24 | 2,245 | 2,250 | 2,185 | 2,215 | 564,000 |
2000/11/22 | 2,200 | 2,240 | 2,190 | 2,240 | 843,000 |
2000/11/21 | 2,175 | 2,200 | 2,175 | 2,200 | 725,000 |
2000/11/20 | 2,160 | 2,170 | 2,160 | 2,165 | 451,000 |
2000/11/17 | 2,135 | 2,160 | 2,130 | 2,150 | 394,000 |
2000/11/16 | 2,125 | 2,145 | 2,105 | 2,130 | 512,000 |
2000/11/15 | 2,120 | 2,140 | 2,090 | 2,125 | 543,000 |
2000/11/14 | 2,080 | 2,095 | 2,060 | 2,095 | 234,000 |
2000/11/13 | 2,090 | 2,100 | 2,065 | 2,075 | 236,000 |
2000/11/10 | 2,055 | 2,130 | 2,055 | 2,130 | 646,000 |
2000/11/09 | 2,135 | 2,140 | 2,075 | 2,095 | 209,000 |
2000/11/08 | 2,115 | 2,170 | 2,115 | 2,145 | 471,000 |
2000/11/07 | 2,165 | 2,165 | 2,095 | 2,110 | 297,000 |
2000/11/06 | 2,095 | 2,180 | 2,095 | 2,165 | 1,092,000 |
2000/11/02 | 2,070 | 2,095 | 2,070 | 2,090 | 593,000 |
2000/11/01 | 2,010 | 2,050 | 1,991 | 2,030 | 277,000 |
2000/10/31 | 2,010 | 2,060 | 2,005 | 2,050 | 425,000 |
2000/10/30 | 1,962 | 1,995 | 1,962 | 1,980 | 518,000 |
2000/10/27 | 2,085 | 2,085 | 1,960 | 1,960 | 564,000 |
2000/10/26 | 1,995 | 2,010 | 1,970 | 2,010 | 521,000 |
2000/10/25 | 2,000 | 2,000 | 1,980 | 1,995 | 280,000 |
2000/10/24 | 2,045 | 2,045 | 2,000 | 2,000 | 175,000 |
2000/10/23 | 2,015 | 2,020 | 1,985 | 2,010 | 444,000 |
2000/10/20 | 2,090 | 2,090 | 2,040 | 2,040 | 508,000 |
2000/10/19 | 2,060 | 2,075 | 2,050 | 2,070 | 263,000 |
2000/10/18 | 2,100 | 2,100 | 2,020 | 2,075 | 347,000 |
2000/10/17 | 2,090 | 2,125 | 2,090 | 2,100 | 480,000 |
2000/10/16 | 2,040 | 2,100 | 2,035 | 2,090 | 573,000 |
2000/10/13 | 2,080 | 2,140 | 2,040 | 2,075 | 1,013,000 |
2000/10/12 | 2,060 | 2,125 | 2,040 | 2,085 | 545,000 |
2000/10/11 | 2,000 | 2,065 | 1,996 | 2,025 | 426,000 |
2000/10/10 | 2,035 | 2,045 | 1,996 | 2,000 | 427,000 |
2000/10/06 | 2,090 | 2,100 | 2,060 | 2,060 | 309,000 |
2000/10/05 | 2,095 | 2,095 | 2,055 | 2,070 | 297,000 |
2000/10/04 | 2,075 | 2,100 | 2,070 | 2,100 | 644,000 |
2000/10/03 | 2,050 | 2,065 | 2,025 | 2,060 | 435,000 |
2000/10/02 | 1,935 | 2,025 | 1,935 | 2,025 | 366,000 |
2000/09/29 | 1,974 | 2,000 | 1,945 | 1,990 | 439,000 |
2000/09/28 | 1,950 | 1,974 | 1,949 | 1,960 | 219,000 |
2000/09/27 | 1,954 | 1,959 | 1,940 | 1,944 | 420,000 |
2000/09/26 | 1,935 | 1,944 | 1,929 | 1,944 | 160,000 |
2000/09/25 | 1,910 | 1,936 | 1,900 | 1,936 | 338,000 |
2000/09/22 | 1,909 | 1,938 | 1,873 | 1,937 | 364,000 |
2000/09/21 | 1,841 | 1,929 | 1,841 | 1,929 | 523,000 |
2000/09/20 | 1,880 | 1,920 | 1,870 | 1,910 | 490,000 |
2000/09/19 | 1,791 | 1,880 | 1,791 | 1,880 | 564,000 |
2000/09/18 | 1,790 | 1,800 | 1,780 | 1,799 | 386,000 |
2000/09/14 | 1,877 | 1,877 | 1,860 | 1,860 | 369,000 |
2000/09/13 | 1,854 | 1,877 | 1,834 | 1,859 | 318,000 |
2000/09/12 | 1,862 | 1,866 | 1,850 | 1,859 | 213,000 |
2000/09/11 | 1,890 | 1,908 | 1,833 | 1,855 | 253,000 |
2000/09/08 | 1,914 | 1,921 | 1,860 | 1,920 | 1,567,000 |
2000/09/07 | 1,901 | 1,915 | 1,875 | 1,915 | 258,000 |
2000/09/06 | 1,900 | 1,914 | 1,845 | 1,845 | 340,000 |
2000/09/05 | 1,859 | 1,870 | 1,850 | 1,870 | 530,000 |
2000/09/04 | 1,900 | 1,915 | 1,831 | 1,850 | 936,000 |
2000/09/01 | 2,010 | 2,010 | 1,929 | 1,929 | 422,000 |
2000/08/31 | 2,035 | 2,050 | 1,970 | 2,005 | 840,000 |
2000/08/30 | 2,085 | 2,095 | 2,065 | 2,075 | 297,000 |
2000/08/29 | 2,045 | 2,100 | 2,045 | 2,070 | 511,000 |
2000/08/28 | 2,155 | 2,160 | 2,080 | 2,160 | 449,000 |
2000/08/25 | 2,155 | 2,190 | 2,135 | 2,145 | 353,000 |
2000/08/24 | 2,195 | 2,230 | 2,185 | 2,185 | 420,000 |
2000/08/23 | 2,150 | 2,200 | 2,150 | 2,195 | 377,000 |
2000/08/22 | 2,175 | 2,220 | 2,150 | 2,190 | 413,000 |
2000/08/21 | 2,150 | 2,180 | 2,130 | 2,150 | 385,000 |
2000/08/18 | 2,115 | 2,190 | 2,115 | 2,190 | 361,000 |
2000/08/17 | 2,155 | 2,165 | 2,110 | 2,155 | 332,000 |
2000/08/16 | 2,100 | 2,155 | 2,100 | 2,155 | 266,000 |
2000/08/15 | 2,140 | 2,145 | 2,090 | 2,140 | 191,000 |
2000/08/14 | 2,130 | 2,145 | 2,070 | 2,100 | 188,000 |
2000/08/11 | 2,070 | 2,170 | 2,065 | 2,165 | 717,000 |
2000/08/10 | 2,090 | 2,130 | 2,090 | 2,130 | 303,000 |
2000/08/09 | 2,060 | 2,130 | 2,060 | 2,130 | 353,000 |
2000/08/08 | 2,110 | 2,110 | 2,030 | 2,040 | 316,000 |
2000/08/07 | 2,030 | 2,130 | 2,020 | 2,105 | 234,000 |
2000/08/04 | 2,055 | 2,060 | 2,020 | 2,045 | 431,000 |
2000/08/03 | 2,050 | 2,065 | 2,030 | 2,065 | 383,000 |
2000/08/02 | 2,070 | 2,085 | 2,050 | 2,070 | 461,000 |
2000/08/01 | 2,095 | 2,130 | 2,060 | 2,070 | 695,000 |
2000/07/31 | 2,250 | 2,275 | 2,135 | 2,135 | 526,000 |
2000/07/28 | 2,170 | 2,230 | 2,140 | 2,195 | 479,000 |
2000/07/27 | 2,295 | 2,300 | 2,175 | 2,205 | 612,000 |
2000/07/26 | 2,280 | 2,305 | 2,230 | 2,305 | 546,000 |
2000/07/25 | 2,280 | 2,310 | 2,270 | 2,310 | 1,340,000 |
2000/07/24 | 2,250 | 2,290 | 2,250 | 2,280 | 697,000 |
2000/07/21 | 2,280 | 2,295 | 2,220 | 2,220 | 781,000 |
2000/07/19 | 2,220 | 2,295 | 2,205 | 2,295 | 901,000 |
2000/07/18 | 2,210 | 2,210 | 2,185 | 2,195 | 707,000 |
2000/07/17 | 2,240 | 2,270 | 2,215 | 2,215 | 340,000 |
2000/07/14 | 2,230 | 2,295 | 2,225 | 2,280 | 1,091,000 |
2000/07/13 | 2,220 | 2,235 | 2,180 | 2,225 | 838,000 |
2000/07/12 | 2,180 | 2,225 | 2,175 | 2,220 | 980,000 |
2000/07/11 | 2,170 | 2,180 | 2,160 | 2,180 | 455,000 |
2000/07/10 | 2,060 | 2,170 | 2,050 | 2,155 | 857,000 |
2000/07/07 | 2,035 | 2,080 | 2,035 | 2,060 | 480,000 |
2000/07/06 | 2,040 | 2,075 | 2,040 | 2,070 | 367,000 |
2000/07/05 | 2,020 | 2,085 | 2,020 | 2,040 | 600,000 |
2000/07/04 | 2,000 | 2,025 | 2,000 | 2,025 | 418,000 |
2000/07/03 | 2,010 | 2,035 | 1,996 | 2,025 | 449,000 |
2000/06/30 | 2,060 | 2,060 | 2,000 | 2,010 | 482,000 |
2000/06/29 | 1,995 | 2,070 | 1,995 | 2,065 | 1,169,000 |
2000/06/28 | 1,949 | 1,990 | 1,946 | 1,981 | 562,000 |
2000/06/27 | 1,918 | 1,949 | 1,901 | 1,923 | 617,000 |
2000/06/26 | 1,826 | 1,862 | 1,826 | 1,858 | 234,000 |
2000/06/23 | 1,880 | 1,890 | 1,825 | 1,826 | 893,000 |
2000/06/22 | 1,850 | 1,928 | 1,842 | 1,900 | 825,000 |
2000/06/21 | 1,761 | 1,857 | 1,740 | 1,850 | 463,000 |
2000/06/20 | 1,787 | 1,798 | 1,756 | 1,780 | 278,000 |
2000/06/19 | 1,780 | 1,796 | 1,735 | 1,790 | 256,000 |
2000/06/16 | 1,786 | 1,798 | 1,730 | 1,752 | 266,000 |
2000/06/15 | 1,769 | 1,800 | 1,769 | 1,777 | 398,000 |
2000/06/14 | 1,796 | 1,800 | 1,723 | 1,739 | 473,000 |
2000/06/13 | 1,790 | 1,810 | 1,790 | 1,806 | 237,000 |
2000/06/12 | 1,814 | 1,849 | 1,791 | 1,839 | 172,000 |
2000/06/09 | 1,745 | 1,814 | 1,745 | 1,814 | 1,488,000 |
2000/06/08 | 1,800 | 1,800 | 1,772 | 1,775 | 338,000 |
2000/06/07 | 1,801 | 1,829 | 1,770 | 1,770 | 399,000 |
2000/06/06 | 1,802 | 1,830 | 1,795 | 1,805 | 518,000 |
2000/06/05 | 1,855 | 1,880 | 1,818 | 1,818 | 358,000 |
2000/06/02 | 1,884 | 1,884 | 1,810 | 1,849 | 811,000 |
2000/06/01 | 1,845 | 1,885 | 1,790 | 1,884 | 1,013,000 |
2000/05/31 | 1,920 | 1,930 | 1,841 | 1,847 | 456,000 |
2000/05/30 | 1,915 | 1,930 | 1,890 | 1,890 | 326,000 |
2000/05/29 | 2,000 | 2,000 | 1,885 | 1,945 | 314,000 |
2000/05/26 | 1,956 | 1,970 | 1,923 | 1,933 | 389,000 |
2000/05/25 | 1,955 | 1,979 | 1,915 | 1,958 | 261,000 |
2000/05/24 | 1,988 | 2,015 | 1,955 | 1,955 | 540,000 |
2000/05/23 | 2,010 | 2,030 | 1,980 | 1,995 | 371,000 |
2000/05/22 | 1,978 | 2,020 | 1,970 | 1,995 | 460,000 |
2000/05/19 | 1,958 | 1,978 | 1,930 | 1,978 | 322,000 |
2000/05/18 | 2,035 | 2,045 | 1,981 | 1,988 | 249,000 |
2000/05/17 | 2,100 | 2,100 | 2,035 | 2,035 | 324,000 |
2000/05/16 | 2,040 | 2,100 | 2,040 | 2,095 | 777,000 |
2000/05/15 | 1,998 | 2,045 | 1,983 | 2,040 | 639,000 |
2000/05/12 | 1,949 | 1,998 | 1,910 | 1,998 | 1,348,000 |
2000/05/11 | 1,975 | 1,996 | 1,935 | 1,949 | 397,000 |
2000/05/10 | 1,991 | 1,991 | 1,955 | 1,975 | 320,000 |
2000/05/09 | 1,991 | 1,999 | 1,962 | 1,970 | 464,000 |
2000/05/08 | 1,960 | 2,000 | 1,960 | 1,962 | 392,000 |
2000/05/02 | 1,981 | 2,000 | 1,960 | 2,000 | 421,000 |
2000/05/01 | 2,000 | 2,000 | 1,955 | 1,980 | 241,000 |
2000/04/28 | 1,990 | 2,000 | 1,979 | 2,000 | 666,000 |
2000/04/27 | 1,979 | 2,000 | 1,962 | 1,969 | 767,000 |
2000/04/26 | 1,870 | 1,990 | 1,850 | 1,962 | 1,013,000 |
2000/04/25 | 1,901 | 1,924 | 1,890 | 1,900 | 844,000 |
2000/04/24 | 1,899 | 1,980 | 1,870 | 1,920 | 1,423,000 |
2000/04/21 | 1,897 | 2,000 | 1,785 | 2,000 | 4,320,000 |
2000/04/20 | 1,884 | 1,889 | 1,840 | 1,889 | 1,125,000 |
2000/04/19 | 1,825 | 1,889 | 1,800 | 1,889 | 1,441,000 |
2000/04/18 | 1,820 | 1,869 | 1,800 | 1,815 | 1,904,000 |
2000/04/17 | 1,710 | 1,840 | 1,670 | 1,700 | 2,137,000 |
2000/04/14 | 1,698 | 1,698 | 1,650 | 1,650 | 476,000 |
2000/04/13 | 1,630 | 1,676 | 1,610 | 1,676 | 459,000 |
2000/04/12 | 1,600 | 1,621 | 1,580 | 1,610 | 297,000 |
2000/04/11 | 1,665 | 1,665 | 1,604 | 1,606 | 347,000 |
2000/04/10 | 1,660 | 1,697 | 1,660 | 1,695 | 369,000 |
2000/04/07 | 1,730 | 1,731 | 1,650 | 1,660 | 412,000 |
2000/04/06 | 1,700 | 1,758 | 1,700 | 1,734 | 1,225,000 |
2000/04/05 | 1,669 | 1,669 | 1,640 | 1,659 | 462,000 |
2000/04/04 | 1,620 | 1,680 | 1,620 | 1,669 | 769,000 |
2000/04/03 | 1,560 | 1,594 | 1,550 | 1,590 | 222,000 |
2000/03/31 | 1,599 | 1,599 | 1,500 | 1,536 | 422,000 |
2000/03/30 | 1,579 | 1,600 | 1,554 | 1,570 | 470,000 |
2000/03/29 | 1,485 | 1,586 | 1,485 | 1,573 | 650,000 |
2000/03/28 | 1,420 | 1,480 | 1,400 | 1,480 | 608,000 |
2000/03/27 | 1,480 | 1,480 | 1,399 | 1,400 | 507,000 |
2000/03/24 | 1,355 | 1,395 | 1,355 | 1,395 | 269,000 |
2000/03/23 | 1,340 | 1,385 | 1,339 | 1,385 | 424,000 |
2000/03/22 | 1,390 | 1,400 | 1,326 | 1,340 | 1,070,000 |
2000/03/21 | 1,445 | 1,445 | 1,380 | 1,390 | 747,000 |
2000/03/17 | 1,480 | 1,523 | 1,465 | 1,465 | 657,000 |
2000/03/16 | 1,400 | 1,440 | 1,389 | 1,440 | 634,000 |
2000/03/15 | 1,431 | 1,431 | 1,379 | 1,390 | 501,000 |
2000/03/14 | 1,390 | 1,400 | 1,381 | 1,398 | 761,000 |
2000/03/13 | 1,430 | 1,430 | 1,360 | 1,376 | 532,000 |
2000/03/10 | 1,420 | 1,434 | 1,416 | 1,430 | 1,021,000 |
2000/03/09 | 1,430 | 1,430 | 1,411 | 1,411 | 328,000 |
2000/03/08 | 1,481 | 1,481 | 1,438 | 1,444 | 400,000 |
2000/03/07 | 1,520 | 1,545 | 1,480 | 1,480 | 350,000 |
2000/03/06 | 1,510 | 1,560 | 1,510 | 1,519 | 267,000 |
2000/03/03 | 1,490 | 1,535 | 1,481 | 1,508 | 321,000 |
2000/03/02 | 1,520 | 1,520 | 1,480 | 1,490 | 498,000 |
2000/03/01 | 1,535 | 1,546 | 1,490 | 1,529 | 521,000 |
2000/02/29 | 1,540 | 1,575 | 1,530 | 1,547 | 444,000 |
2000/02/28 | 1,622 | 1,622 | 1,540 | 1,540 | 701,000 |
2000/02/25 | 1,611 | 1,640 | 1,611 | 1,622 | 203,000 |
2000/02/24 | 1,640 | 1,710 | 1,600 | 1,610 | 293,000 |
2000/02/23 | 1,580 | 1,637 | 1,580 | 1,637 | 498,000 |
2000/02/22 | 1,655 | 1,655 | 1,580 | 1,588 | 413,000 |
2000/02/21 | 1,770 | 1,770 | 1,654 | 1,654 | 340,000 |
2000/02/18 | 1,615 | 1,855 | 1,615 | 1,775 | 1,494,000 |
2000/02/17 | 1,592 | 1,600 | 1,565 | 1,585 | 935,000 |
2000/02/16 | 1,590 | 1,590 | 1,558 | 1,562 | 354,000 |
2000/02/15 | 1,565 | 1,620 | 1,559 | 1,570 | 1,030,000 |
2000/02/14 | 1,670 | 1,670 | 1,550 | 1,565 | 1,285,000 |
2000/02/10 | 1,705 | 1,715 | 1,665 | 1,670 | 441,000 |
2000/02/09 | 1,726 | 1,744 | 1,710 | 1,715 | 524,000 |
2000/02/08 | 1,770 | 1,779 | 1,745 | 1,769 | 636,000 |
2000/02/07 | 1,890 | 1,890 | 1,761 | 1,776 | 492,000 |
2000/02/04 | 1,918 | 1,918 | 1,830 | 1,865 | 381,000 |
2000/02/03 | 1,920 | 1,920 | 1,900 | 1,915 | 338,000 |
2000/02/02 | 1,916 | 1,980 | 1,915 | 1,950 | 465,000 |
2000/02/01 | 1,940 | 1,940 | 1,902 | 1,909 | 194,000 |
2000/01/31 | 1,909 | 1,948 | 1,902 | 1,935 | 257,000 |
2000/01/28 | 1,929 | 1,930 | 1,900 | 1,900 | 269,000 |
2000/01/27 | 1,930 | 1,930 | 1,860 | 1,929 | 181,000 |
2000/01/26 | 1,960 | 1,970 | 1,885 | 1,910 | 254,000 |
2000/01/25 | 1,960 | 2,000 | 1,925 | 1,990 | 426,000 |
2000/01/24 | 1,910 | 1,980 | 1,901 | 1,935 | 426,000 |
2000/01/21 | 1,875 | 1,880 | 1,840 | 1,880 | 181,000 |
2000/01/20 | 1,850 | 1,854 | 1,811 | 1,811 | 304,000 |
2000/01/19 | 1,895 | 1,895 | 1,851 | 1,851 | 506,000 |
2000/01/18 | 1,975 | 1,975 | 1,905 | 1,925 | 259,000 |
2000/01/17 | 1,900 | 1,950 | 1,895 | 1,950 | 432,000 |
2000/01/14 | 1,790 | 1,895 | 1,770 | 1,884 | 882,000 |
2000/01/13 | 1,765 | 1,766 | 1,710 | 1,730 | 552,000 |
2000/01/12 | 1,785 | 1,787 | 1,750 | 1,765 | 482,000 |
2000/01/11 | 1,781 | 1,890 | 1,760 | 1,815 | 585,000 |
2000/01/07 | 1,753 | 1,815 | 1,738 | 1,763 | 520,000 |
2000/01/06 | 1,784 | 1,785 | 1,753 | 1,753 | 305,000 |
2000/01/05 | 1,804 | 1,820 | 1,765 | 1,780 | 321,000 |
2000/01/04 | 1,801 | 1,834 | 1,801 | 1,834 | 123,000 |