日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 2,925 2,975 2,920 2,960 317,000
2001/12/27 2,880 2,975 2,880 2,975 811,000
2001/12/26 2,950 2,965 2,865 2,880 656,000
2001/12/25 2,895 2,900 2,805 2,845 322,000
2001/12/21 2,805 2,885 2,805 2,885 626,000
2001/12/20 2,885 2,890 2,795 2,840 485,000
2001/12/19 2,800 2,925 2,790 2,880 1,344,000
2001/12/18 2,680 2,780 2,665 2,745 924,000
2001/12/17 2,670 2,675 2,600 2,625 945,000
2001/12/14 2,635 2,685 2,605 2,665 3,762,000
2001/12/13 2,660 2,665 2,595 2,595 661,000
2001/12/12 2,600 2,660 2,600 2,660 707,000
2001/12/11 2,615 2,620 2,560 2,595 573,000
2001/12/10 2,530 2,630 2,530 2,630 852,000
2001/12/07 2,590 2,620 2,540 2,570 916,000
2001/12/06 2,495 2,545 2,455 2,535 949,000
2001/12/05 2,515 2,540 2,460 2,495 744,000
2001/12/04 2,500 2,500 2,440 2,490 686,000
2001/12/03 2,580 2,580 2,505 2,505 535,000
2001/11/30 2,550 2,595 2,515 2,590 799,000
2001/11/29 2,520 2,550 2,500 2,550 731,000
2001/11/28 2,490 2,550 2,480 2,500 1,030,000
2001/11/27 2,610 2,640 2,530 2,530 1,895,000
2001/11/26 2,550 2,700 2,510 2,690 1,644,000
2001/11/22 2,680 2,710 2,600 2,710 603,000
2001/11/21 2,535 2,710 2,535 2,680 714,000
2001/11/20 2,585 2,615 2,535 2,585 477,000
2001/11/19 2,490 2,630 2,490 2,600 491,000
2001/11/16 2,490 2,650 2,485 2,505 633,000
2001/11/15 2,500 2,550 2,465 2,550 436,000
2001/11/14 2,515 2,540 2,495 2,500 322,000
2001/11/13 2,505 2,525 2,490 2,515 295,000
2001/11/12 2,530 2,570 2,520 2,530 253,000
2001/11/09 2,535 2,550 2,500 2,525 652,000
2001/11/08 2,530 2,535 2,485 2,520 679,000
2001/11/07 2,665 2,675 2,530 2,530 778,000
2001/11/06 2,620 2,680 2,580 2,650 851,000
2001/11/05 2,520 2,540 2,490 2,540 506,000
2001/11/02 2,595 2,650 2,550 2,560 391,000
2001/11/01 2,665 2,665 2,595 2,595 407,000
2001/10/31 2,665 2,700 2,625 2,625 533,000
2001/10/30 2,600 2,625 2,565 2,625 397,000
2001/10/29 2,710 2,745 2,640 2,660 564,000
2001/10/26 2,660 2,720 2,635 2,670 398,000
2001/10/25 2,590 2,700 2,590 2,620 606,000
2001/10/24 2,600 2,635 2,580 2,595 539,000
2001/10/23 2,560 2,655 2,560 2,655 611,000
2001/10/22 2,510 2,550 2,510 2,550 243,000
2001/10/19 2,530 2,560 2,470 2,550 412,000
2001/10/18 2,570 2,585 2,480 2,490 361,000
2001/10/17 2,570 2,600 2,530 2,575 440,000
2001/10/16 2,580 2,655 2,565 2,650 467,000
2001/10/15 2,550 2,600 2,525 2,550 710,000
2001/10/12 2,530 2,530 2,430 2,470 1,759,000
2001/10/11 2,600 2,600 2,455 2,535 1,254,000
2001/10/10 2,550 2,645 2,530 2,600 831,000
2001/10/09 2,520 2,560 2,470 2,550 537,000
2001/10/05 2,490 2,550 2,420 2,520 829,000
2001/10/04 2,530 2,530 2,395 2,450 654,000
2001/10/03 2,580 2,595 2,450 2,450 857,000
2001/10/02 2,400 2,550 2,400 2,550 562,000
2001/10/01 2,450 2,490 2,400 2,475 896,000
2001/09/28 2,280 2,440 2,280 2,390 998,000
2001/09/27 2,335 2,335 2,195 2,275 572,000
2001/09/26 2,115 2,245 2,115 2,245 1,149,000
2001/09/25 2,130 2,145 2,030 2,125 744,000
2001/09/21 2,130 2,135 2,030 2,075 1,183,000
2001/09/20 2,230 2,280 2,210 2,210 999,000
2001/09/19 2,330 2,445 2,320 2,350 1,078,000
2001/09/18 2,395 2,450 2,305 2,305 777,000
2001/09/17 2,330 2,375 2,285 2,350 1,415,000
2001/09/14 2,050 2,290 2,050 2,290 1,736,000
2001/09/13 2,120 2,150 2,050 2,090 834,000
2001/09/12 2,085 2,230 2,085 2,110 566,000
2001/09/11 2,300 2,325 2,265 2,280 1,022,000
2001/09/10 2,285 2,375 2,285 2,325 516,000
2001/09/07 2,330 2,380 2,305 2,380 739,000
2001/09/06 2,380 2,420 2,360 2,410 764,000
2001/09/05 2,405 2,470 2,380 2,430 2,101,000
2001/09/04 2,300 2,365 2,280 2,365 813,000
2001/09/03 2,395 2,440 2,285 2,285 842,000
2001/08/31 2,420 2,425 2,300 2,355 1,366,000
2001/08/30 2,560 2,565 2,440 2,495 1,015,000
2001/08/29 2,610 2,640 2,550 2,605 822,000
2001/08/28 2,705 2,705 2,625 2,665 411,000
2001/08/27 2,705 2,720 2,675 2,705 456,000
2001/08/24 2,705 2,745 2,635 2,665 985,000
2001/08/23 2,830 2,830 2,705 2,745 1,496,000
2001/08/22 3,000 3,000 2,895 2,910 1,420,000
2001/08/21 3,190 3,190 3,030 3,040 908,000
2001/08/20 3,300 3,320 3,200 3,240 581,000
2001/08/17 3,220 3,310 3,200 3,300 1,105,000
2001/08/16 3,170 3,220 3,120 3,150 561,000
2001/08/15 3,160 3,220 3,110 3,180 586,000
2001/08/14 3,030 3,150 3,020 3,150 735,000
2001/08/13 3,060 3,120 3,010 3,050 497,000
2001/08/10 2,950 3,020 2,950 2,995 1,053,000
2001/08/09 3,050 3,070 2,970 2,990 1,245,000
2001/08/08 3,150 3,150 3,070 3,110 782,000
2001/08/07 3,140 3,230 3,140 3,200 1,224,000
2001/08/06 3,020 3,180 3,020 3,140 438,000
2001/08/03 2,960 3,080 2,960 3,070 414,000
2001/08/02 3,080 3,080 3,050 3,060 848,000
2001/08/01 2,970 3,020 2,960 2,985 487,000
2001/07/31 2,980 3,070 2,975 3,060 1,272,000
2001/07/30 2,965 2,965 2,900 2,935 485,000
2001/07/27 2,930 2,980 2,905 2,965 917,000
2001/07/26 2,910 2,920 2,845 2,890 395,000
2001/07/25 2,810 2,910 2,780 2,905 551,000
2001/07/24 2,765 2,895 2,765 2,890 610,000
2001/07/23 2,750 2,770 2,740 2,760 387,000
2001/07/19 2,775 2,805 2,770 2,775 410,000
2001/07/18 2,800 2,800 2,760 2,775 308,000
2001/07/17 2,800 2,820 2,790 2,800 321,000
2001/07/16 2,820 2,840 2,790 2,840 255,000
2001/07/13 2,745 2,850 2,745 2,850 1,009,000
2001/07/12 2,755 2,790 2,750 2,785 434,000
2001/07/11 2,760 2,795 2,740 2,750 267,000
2001/07/10 2,770 2,815 2,760 2,800 355,000
2001/07/09 2,750 2,810 2,750 2,810 373,000
2001/07/06 2,825 2,825 2,790 2,790 350,000
2001/07/05 2,840 2,845 2,785 2,825 711,000
2001/07/04 2,830 2,830 2,800 2,820 1,022,000
2001/07/03 2,770 2,805 2,765 2,800 631,000
2001/07/02 2,770 2,780 2,735 2,765 416,000
2001/06/29 2,760 2,790 2,730 2,750 396,000
2001/06/28 2,725 2,725 2,690 2,725 513,000
2001/06/27 2,810 2,810 2,735 2,735 259,000
2001/06/26 2,730 2,780 2,710 2,770 552,000
2001/06/25 2,710 2,785 2,695 2,750 524,000
2001/06/22 2,740 2,815 2,740 2,775 862,000
2001/06/21 2,705 2,755 2,680 2,730 1,026,000
2001/06/20 2,630 2,700 2,625 2,665 1,374,000
2001/06/19 2,630 2,670 2,510 2,510 855,000
2001/06/18 2,560 2,585 2,525 2,580 433,000
2001/06/15 2,515 2,530 2,425 2,520 904,000
2001/06/14 2,565 2,595 2,545 2,560 647,000
2001/06/13 2,550 2,575 2,510 2,525 762,000
2001/06/12 2,600 2,630 2,535 2,560 564,000
2001/06/11 2,695 2,700 2,615 2,635 276,000
2001/06/08 2,700 2,700 2,630 2,670 2,728,000
2001/06/07 2,640 2,665 2,630 2,660 597,000
2001/06/06 2,720 2,720 2,680 2,710 520,000
2001/06/05 2,720 2,750 2,685 2,720 933,000
2001/06/04 2,695 2,695 2,670 2,695 581,000
2001/06/01 2,690 2,690 2,635 2,660 455,000
2001/05/31 2,665 2,670 2,615 2,640 720,000
2001/05/30 2,665 2,700 2,645 2,670 867,000
2001/05/29 2,660 2,675 2,620 2,625 379,000
2001/05/28 2,730 2,730 2,630 2,700 562,000
2001/05/25 2,630 2,660 2,610 2,610 409,000
2001/05/24 2,620 2,670 2,590 2,670 761,000
2001/05/23 2,705 2,710 2,660 2,670 745,000
2001/05/22 2,790 2,810 2,735 2,735 741,000
2001/05/21 2,710 2,800 2,710 2,790 527,000
2001/05/18 2,770 2,780 2,710 2,750 574,000
2001/05/17 2,765 2,800 2,710 2,770 859,000
2001/05/16 2,810 2,830 2,710 2,710 1,054,000
2001/05/15 2,750 2,805 2,750 2,780 964,000
2001/05/14 2,780 2,800 2,710 2,745 592,000
2001/05/11 2,805 2,840 2,805 2,820 1,309,000
2001/05/10 2,800 2,850 2,790 2,845 1,627,000
2001/05/09 2,870 2,870 2,800 2,815 1,341,000
2001/05/08 2,945 2,945 2,870 2,885 1,171,000
2001/05/07 2,980 2,980 2,915 2,950 740,000
2001/05/02 3,100 3,110 2,960 2,980 1,228,000
2001/05/01 3,160 3,250 3,110 3,250 1,967,000
2001/04/27 2,945 3,090 2,905 3,090 1,034,000
2001/04/26 2,810 2,850 2,790 2,825 1,145,000
2001/04/25 2,760 2,795 2,735 2,790 672,000
2001/04/24 2,740 2,770 2,670 2,760 460,000
2001/04/23 2,705 2,785 2,660 2,700 817,000
2001/04/20 2,700 2,750 2,660 2,745 749,000
2001/04/19 2,780 2,790 2,655 2,700 1,448,000
2001/04/18 2,630 2,765 2,620 2,740 1,155,000
2001/04/17 2,590 2,610 2,550 2,560 737,000
2001/04/16 2,605 2,665 2,595 2,630 415,000
2001/04/13 2,735 2,770 2,605 2,620 1,546,000
2001/04/12 2,725 2,780 2,665 2,695 634,000
2001/04/11 2,760 2,760 2,630 2,750 710,000
2001/04/10 2,710 2,830 2,660 2,685 1,063,000
2001/04/09 2,790 2,790 2,615 2,615 877,000
2001/04/06 2,750 2,790 2,700 2,790 732,000
2001/04/05 2,690 2,770 2,690 2,700 926,000
2001/04/04 2,690 2,750 2,660 2,700 996,000
2001/04/03 2,585 2,735 2,585 2,660 840,000
2001/04/02 2,620 2,620 2,475 2,505 381,000
2001/03/30 2,655 2,690 2,545 2,580 595,000
2001/03/29 2,660 2,685 2,580 2,615 682,000
2001/03/28 2,665 2,705 2,620 2,640 795,000
2001/03/27 2,700 2,750 2,650 2,705 682,000
2001/03/26 2,625 2,695 2,530 2,695 854,000
2001/03/23 2,625 2,645 2,585 2,625 444,000
2001/03/22 2,690 2,700 2,615 2,665 630,000
2001/03/21 2,500 2,720 2,475 2,720 1,214,000
2001/03/19 2,520 2,560 2,470 2,500 566,000
2001/03/16 2,560 2,600 2,535 2,560 451,000
2001/03/15 2,470 2,650 2,450 2,610 782,000
2001/03/14 2,540 2,575 2,505 2,530 666,000
2001/03/13 2,590 2,590 2,515 2,550 738,000
2001/03/12 2,690 2,690 2,605 2,605 393,000
2001/03/09 2,615 2,710 2,615 2,700 2,153,000
2001/03/08 2,635 2,720 2,635 2,695 528,000
2001/03/07 2,675 2,675 2,590 2,675 556,000
2001/03/06 2,620 2,635 2,555 2,600 546,000
2001/03/05 2,600 2,640 2,540 2,620 744,000
2001/03/02 2,720 2,720 2,560 2,570 729,000
2001/03/01 2,710 2,740 2,680 2,720 949,000
2001/02/28 2,700 2,760 2,675 2,760 780,000
2001/02/27 2,750 2,750 2,720 2,740 614,000
2001/02/26 2,740 2,740 2,660 2,690 516,000
2001/02/23 2,715 2,790 2,680 2,790 959,000
2001/02/22 2,685 2,715 2,650 2,700 722,000
2001/02/21 2,690 2,695 2,660 2,690 365,000
2001/02/20 2,630 2,695 2,620 2,695 429,000
2001/02/19 2,630 2,630 2,575 2,590 737,000
2001/02/16 2,710 2,710 2,655 2,660 516,000
2001/02/15 2,755 2,770 2,715 2,750 497,000
2001/02/14 2,685 2,795 2,680 2,775 580,000
2001/02/13 2,735 2,780 2,710 2,765 795,000
2001/02/09 2,700 2,770 2,670 2,725 1,189,000
2001/02/08 2,600 2,670 2,560 2,670 758,000
2001/02/07 2,610 2,650 2,605 2,635 288,000
2001/02/06 2,585 2,615 2,585 2,610 1,058,000
2001/02/05 2,570 2,610 2,515 2,565 761,000
2001/02/02 2,620 2,685 2,620 2,685 539,000
2001/02/01 2,680 2,680 2,605 2,625 569,000
2001/01/31 2,600 2,695 2,595 2,695 894,000
2001/01/30 2,525 2,580 2,525 2,575 774,000
2001/01/29 2,465 2,530 2,465 2,525 1,159,000
2001/01/26 2,420 2,450 2,395 2,450 640,000
2001/01/25 2,400 2,425 2,390 2,425 578,000
2001/01/24 2,390 2,420 2,360 2,415 493,000
2001/01/23 2,340 2,430 2,320 2,395 699,000
2001/01/22 2,300 2,330 2,255 2,310 370,000
2001/01/19 2,315 2,350 2,305 2,330 1,026,000
2001/01/18 2,335 2,375 2,325 2,355 611,000
2001/01/17 2,415 2,440 2,365 2,415 335,000
2001/01/16 2,430 2,430 2,350 2,390 417,000
2001/01/15 2,450 2,450 2,390 2,430 403,000
2001/01/12 2,380 2,420 2,375 2,385 1,045,000
2001/01/11 2,385 2,400 2,365 2,380 713,000
2001/01/10 2,330 2,365 2,310 2,335 974,000
2001/01/09 2,430 2,430 2,300 2,320 903,000
2001/01/05 2,440 2,480 2,415 2,430 344,000
2001/01/04 2,515 2,515 2,445 2,480 261,000

このページの先頭へ