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 |
---|---|---|---|---|---|
2005/12/30 | 3,080 | 3,080 | 2,995 | 3,000 | 741,300 |
2005/12/29 | 3,060 | 3,090 | 3,040 | 3,060 | 1,397,400 |
2005/12/28 | 2,980 | 3,030 | 2,965 | 3,030 | 921,300 |
2005/12/27 | 3,030 | 3,090 | 3,020 | 3,030 | 1,744,100 |
2005/12/26 | 2,970 | 3,020 | 2,970 | 3,020 | 2,049,900 |
2005/12/22 | 2,950 | 2,985 | 2,930 | 2,985 | 2,437,800 |
2005/12/21 | 3,030 | 3,050 | 3,000 | 3,050 | 1,873,600 |
2005/12/20 | 2,960 | 3,040 | 2,910 | 3,040 | 1,921,900 |
2005/12/19 | 2,965 | 2,980 | 2,930 | 2,980 | 1,224,300 |
2005/12/16 | 2,890 | 2,965 | 2,880 | 2,930 | 2,353,100 |
2005/12/15 | 2,980 | 2,980 | 2,930 | 2,930 | 2,132,100 |
2005/12/14 | 3,080 | 3,090 | 2,920 | 2,940 | 2,758,800 |
2005/12/13 | 3,010 | 3,100 | 3,000 | 3,060 | 2,352,900 |
2005/12/12 | 2,980 | 3,060 | 2,970 | 3,040 | 2,697,100 |
2005/12/09 | 2,850 | 2,970 | 2,850 | 2,940 | 5,991,500 |
2005/12/08 | 2,965 | 3,000 | 2,880 | 2,890 | 4,699,500 |
2005/12/07 | 2,805 | 2,895 | 2,800 | 2,885 | 3,612,700 |
2005/12/06 | 2,725 | 2,765 | 2,705 | 2,725 | 2,093,100 |
2005/12/05 | 2,710 | 2,720 | 2,680 | 2,695 | 1,575,300 |
2005/12/02 | 2,655 | 2,745 | 2,605 | 2,745 | 2,206,300 |
2005/12/01 | 2,700 | 2,700 | 2,615 | 2,655 | 1,944,200 |
2005/11/30 | 2,685 | 2,685 | 2,645 | 2,670 | 1,355,300 |
2005/11/29 | 2,650 | 2,670 | 2,645 | 2,665 | 1,715,400 |
2005/11/28 | 2,660 | 2,685 | 2,620 | 2,650 | 1,711,700 |
2005/11/25 | 2,675 | 2,685 | 2,630 | 2,685 | 1,650,200 |
2005/11/24 | 2,710 | 2,725 | 2,655 | 2,670 | 1,779,000 |
2005/11/22 | 2,725 | 2,735 | 2,695 | 2,710 | 2,279,700 |
2005/11/21 | 2,715 | 2,740 | 2,675 | 2,715 | 2,665,100 |
2005/11/18 | 2,650 | 2,710 | 2,645 | 2,695 | 2,031,200 |
2005/11/17 | 2,630 | 2,675 | 2,595 | 2,665 | 1,319,200 |
2005/11/16 | 2,635 | 2,635 | 2,565 | 2,620 | 1,447,700 |
2005/11/15 | 2,635 | 2,645 | 2,575 | 2,595 | 1,727,700 |
2005/11/14 | 2,680 | 2,705 | 2,625 | 2,635 | 2,236,300 |
2005/11/11 | 2,590 | 2,660 | 2,575 | 2,640 | 3,759,600 |
2005/11/10 | 2,585 | 2,585 | 2,525 | 2,575 | 1,965,800 |
2005/11/09 | 2,530 | 2,610 | 2,530 | 2,585 | 3,556,000 |
2005/11/08 | 2,535 | 2,540 | 2,510 | 2,520 | 1,522,400 |
2005/11/07 | 2,540 | 2,540 | 2,510 | 2,535 | 1,680,000 |
2005/11/04 | 2,500 | 2,515 | 2,455 | 2,500 | 2,335,800 |
2005/11/02 | 2,415 | 2,495 | 2,410 | 2,490 | 2,940,700 |
2005/11/01 | 2,400 | 2,400 | 2,350 | 2,370 | 2,120,400 |
2005/10/31 | 2,360 | 2,410 | 2,350 | 2,400 | 2,447,600 |
2005/10/28 | 2,325 | 2,355 | 2,300 | 2,355 | 2,267,500 |
2005/10/27 | 2,370 | 2,385 | 2,350 | 2,365 | 2,767,700 |
2005/10/26 | 2,370 | 2,375 | 2,350 | 2,370 | 2,304,400 |
2005/10/25 | 2,370 | 2,380 | 2,360 | 2,370 | 1,652,100 |
2005/10/24 | 2,390 | 2,390 | 2,340 | 2,360 | 1,359,100 |
2005/10/21 | 2,310 | 2,370 | 2,290 | 2,370 | 1,667,500 |
2005/10/20 | 2,375 | 2,405 | 2,355 | 2,370 | 1,893,900 |
2005/10/19 | 2,370 | 2,385 | 2,325 | 2,335 | 1,962,900 |
2005/10/18 | 2,425 | 2,430 | 2,385 | 2,410 | 2,392,500 |
2005/10/17 | 2,500 | 2,515 | 2,425 | 2,445 | 3,111,000 |
2005/10/14 | 2,430 | 2,470 | 2,400 | 2,445 | 3,007,000 |
2005/10/13 | 2,375 | 2,425 | 2,370 | 2,390 | 1,344,300 |
2005/10/12 | 2,410 | 2,475 | 2,375 | 2,415 | 3,400,000 |
2005/10/11 | 2,370 | 2,375 | 2,340 | 2,370 | 2,251,300 |
2005/10/07 | 2,340 | 2,365 | 2,310 | 2,335 | 1,852,100 |
2005/10/06 | 2,390 | 2,390 | 2,320 | 2,360 | 3,036,400 |
2005/10/05 | 2,430 | 2,540 | 2,425 | 2,465 | 4,402,400 |
2005/10/04 | 2,325 | 2,355 | 2,290 | 2,350 | 2,086,600 |
2005/10/03 | 2,325 | 2,325 | 2,260 | 2,265 | 1,635,100 |
2005/09/30 | 2,325 | 2,325 | 2,280 | 2,280 | 2,067,900 |
2005/09/29 | 2,290 | 2,335 | 2,265 | 2,325 | 2,693,200 |
2005/09/28 | 2,275 | 2,305 | 2,270 | 2,285 | 1,783,500 |
2005/09/27 | 2,300 | 2,300 | 2,250 | 2,270 | 2,039,800 |
2005/09/26 | 2,260 | 2,310 | 2,255 | 2,295 | 2,152,300 |
2005/09/22 | 2,260 | 2,265 | 2,215 | 2,260 | 2,216,400 |
2005/09/21 | 2,225 | 2,295 | 2,205 | 2,295 | 4,167,500 |
2005/09/20 | 2,150 | 2,200 | 2,150 | 2,200 | 2,185,700 |
2005/09/16 | 2,155 | 2,160 | 2,130 | 2,155 | 1,846,700 |
2005/09/15 | 2,115 | 2,150 | 2,095 | 2,150 | 1,727,900 |
2005/09/14 | 2,110 | 2,125 | 2,095 | 2,105 | 1,788,200 |
2005/09/13 | 2,150 | 2,150 | 2,100 | 2,125 | 2,080,400 |
2005/09/12 | 2,125 | 2,150 | 2,115 | 2,145 | 2,662,200 |
2005/09/09 | 2,075 | 2,120 | 2,065 | 2,110 | 4,853,600 |
2005/09/08 | 2,105 | 2,105 | 2,050 | 2,060 | 2,464,600 |
2005/09/07 | 2,140 | 2,145 | 2,120 | 2,125 | 1,341,900 |
2005/09/06 | 2,130 | 2,145 | 2,100 | 2,120 | 1,680,300 |
2005/09/05 | 2,105 | 2,120 | 2,095 | 2,110 | 1,625,500 |
2005/09/02 | 2,125 | 2,140 | 2,095 | 2,100 | 1,811,100 |
2005/09/01 | 2,075 | 2,120 | 2,070 | 2,115 | 3,228,100 |
2005/08/31 | 2,040 | 2,065 | 2,030 | 2,060 | 2,763,800 |
2005/08/30 | 1,999 | 2,030 | 1,988 | 2,025 | 1,147,600 |
2005/08/29 | 2,015 | 2,020 | 1,984 | 2,005 | 1,696,700 |
2005/08/26 | 2,015 | 2,050 | 2,000 | 2,040 | 3,700,300 |
2005/08/25 | 1,973 | 1,991 | 1,970 | 1,985 | 2,139,800 |
2005/08/24 | 2,025 | 2,040 | 2,005 | 2,025 | 2,249,500 |
2005/08/23 | 1,998 | 2,080 | 1,990 | 2,025 | 4,311,800 |
2005/08/22 | 1,975 | 1,999 | 1,971 | 1,989 | 1,692,000 |
2005/08/19 | 2,000 | 2,010 | 1,977 | 1,987 | 2,761,100 |
2005/08/18 | 1,987 | 1,989 | 1,976 | 1,979 | 2,660,700 |
2005/08/17 | 1,980 | 1,998 | 1,975 | 1,987 | 2,364,100 |
2005/08/16 | 1,974 | 1,996 | 1,973 | 1,996 | 1,984,000 |
2005/08/15 | 1,978 | 1,981 | 1,967 | 1,971 | 2,178,700 |
2005/08/12 | 1,995 | 2,000 | 1,971 | 1,990 | 3,220,700 |
2005/08/11 | 2,000 | 2,030 | 1,982 | 1,992 | 5,267,200 |
2005/08/10 | 1,861 | 1,919 | 1,861 | 1,914 | 4,742,600 |
2005/08/09 | 1,798 | 1,830 | 1,789 | 1,826 | 1,774,800 |
2005/08/08 | 1,789 | 1,798 | 1,772 | 1,786 | 1,616,200 |
2005/08/05 | 1,805 | 1,810 | 1,787 | 1,798 | 2,049,200 |
2005/08/04 | 1,800 | 1,814 | 1,790 | 1,814 | 1,333,900 |
2005/08/03 | 1,803 | 1,814 | 1,785 | 1,814 | 1,386,800 |
2005/08/02 | 1,809 | 1,816 | 1,796 | 1,811 | 1,418,400 |
2005/08/01 | 1,802 | 1,825 | 1,802 | 1,819 | 1,305,500 |
2005/07/29 | 1,823 | 1,827 | 1,815 | 1,824 | 1,102,400 |
2005/07/28 | 1,822 | 1,827 | 1,813 | 1,820 | 1,287,700 |
2005/07/27 | 1,830 | 1,830 | 1,809 | 1,817 | 2,255,800 |
2005/07/26 | 1,821 | 1,821 | 1,805 | 1,815 | 1,662,900 |
2005/07/25 | 1,780 | 1,793 | 1,775 | 1,793 | 1,081,200 |
2005/07/22 | 1,772 | 1,783 | 1,760 | 1,770 | 1,076,500 |
2005/07/21 | 1,795 | 1,800 | 1,785 | 1,786 | 1,174,400 |
2005/07/20 | 1,765 | 1,799 | 1,765 | 1,790 | 1,642,100 |
2005/07/19 | 1,779 | 1,797 | 1,775 | 1,790 | 1,957,700 |
2005/07/15 | 1,810 | 1,810 | 1,799 | 1,800 | 1,540,400 |
2005/07/14 | 1,812 | 1,822 | 1,797 | 1,803 | 3,072,300 |
2005/07/13 | 1,830 | 1,841 | 1,830 | 1,833 | 1,714,900 |
2005/07/12 | 1,846 | 1,847 | 1,830 | 1,846 | 1,526,000 |
2005/07/11 | 1,844 | 1,848 | 1,838 | 1,847 | 1,739,500 |
2005/07/08 | 1,838 | 1,844 | 1,813 | 1,827 | 3,648,900 |
2005/07/07 | 1,815 | 1,818 | 1,801 | 1,810 | 1,723,800 |
2005/07/06 | 1,818 | 1,843 | 1,815 | 1,832 | 4,415,100 |
2005/07/05 | 1,765 | 1,810 | 1,763 | 1,795 | 4,594,500 |
2005/07/04 | 1,735 | 1,755 | 1,720 | 1,751 | 1,935,100 |
2005/07/01 | 1,694 | 1,729 | 1,691 | 1,711 | 1,929,100 |
2005/06/30 | 1,686 | 1,692 | 1,673 | 1,691 | 1,149,400 |
2005/06/29 | 1,685 | 1,689 | 1,670 | 1,685 | 1,373,200 |
2005/06/28 | 1,660 | 1,684 | 1,650 | 1,679 | 1,049,600 |
2005/06/27 | 1,656 | 1,670 | 1,638 | 1,656 | 1,561,900 |
2005/06/24 | 1,675 | 1,684 | 1,667 | 1,681 | 1,322,100 |
2005/06/23 | 1,682 | 1,696 | 1,676 | 1,687 | 1,052,300 |
2005/06/22 | 1,673 | 1,697 | 1,670 | 1,694 | 1,371,000 |
2005/06/21 | 1,688 | 1,707 | 1,684 | 1,689 | 773,300 |
2005/06/20 | 1,700 | 1,714 | 1,687 | 1,687 | 1,561,200 |
2005/06/17 | 1,680 | 1,700 | 1,680 | 1,690 | 1,393,700 |
2005/06/16 | 1,661 | 1,677 | 1,660 | 1,664 | 1,157,100 |
2005/06/15 | 1,660 | 1,660 | 1,646 | 1,658 | 1,069,800 |
2005/06/14 | 1,654 | 1,656 | 1,632 | 1,642 | 1,117,800 |
2005/06/13 | 1,648 | 1,660 | 1,641 | 1,644 | 1,473,600 |
2005/06/10 | 1,614 | 1,658 | 1,610 | 1,643 | 4,512,500 |
2005/06/09 | 1,653 | 1,653 | 1,608 | 1,617 | 931,900 |
2005/06/08 | 1,630 | 1,658 | 1,630 | 1,639 | 739,200 |
2005/06/07 | 1,635 | 1,646 | 1,618 | 1,629 | 791,600 |
2005/06/06 | 1,652 | 1,652 | 1,629 | 1,638 | 1,495,800 |
2005/06/03 | 1,684 | 1,684 | 1,635 | 1,657 | 1,829,900 |
2005/06/02 | 1,685 | 1,685 | 1,664 | 1,671 | 1,355,700 |
2005/06/01 | 1,663 | 1,680 | 1,655 | 1,680 | 1,196,900 |
2005/05/31 | 1,658 | 1,687 | 1,651 | 1,676 | 3,357,800 |
2005/05/30 | 1,623 | 1,647 | 1,621 | 1,646 | 1,372,200 |
2005/05/27 | 1,635 | 1,644 | 1,617 | 1,625 | 1,416,300 |
2005/05/26 | 1,609 | 1,629 | 1,605 | 1,621 | 2,041,100 |
2005/05/25 | 1,610 | 1,612 | 1,590 | 1,592 | 1,492,300 |
2005/05/24 | 1,604 | 1,609 | 1,598 | 1,601 | 1,077,800 |
2005/05/23 | 1,600 | 1,614 | 1,599 | 1,606 | 1,088,500 |
2005/05/20 | 1,626 | 1,626 | 1,596 | 1,597 | 1,974,200 |
2005/05/19 | 1,592 | 1,623 | 1,592 | 1,614 | 1,828,100 |
2005/05/18 | 1,585 | 1,612 | 1,578 | 1,587 | 2,214,600 |
2005/05/17 | 1,622 | 1,622 | 1,591 | 1,598 | 1,846,400 |
2005/05/16 | 1,632 | 1,632 | 1,600 | 1,601 | 1,723,300 |
2005/05/13 | 1,617 | 1,625 | 1,604 | 1,610 | 1,847,200 |
2005/05/12 | 1,630 | 1,639 | 1,626 | 1,627 | 1,118,000 |
2005/05/11 | 1,636 | 1,647 | 1,625 | 1,644 | 750,400 |
2005/05/10 | 1,667 | 1,671 | 1,638 | 1,645 | 1,161,700 |
2005/05/09 | 1,663 | 1,663 | 1,646 | 1,659 | 1,806,000 |
2005/05/06 | 1,651 | 1,654 | 1,636 | 1,650 | 1,684,800 |
2005/05/02 | 1,616 | 1,638 | 1,614 | 1,626 | 794,400 |
2005/04/28 | 1,630 | 1,636 | 1,614 | 1,630 | 1,697,000 |
2005/04/27 | 1,630 | 1,638 | 1,625 | 1,629 | 1,032,500 |
2005/04/26 | 1,631 | 1,641 | 1,628 | 1,630 | 967,400 |
2005/04/25 | 1,635 | 1,645 | 1,626 | 1,631 | 1,959,900 |
2005/04/22 | 1,658 | 1,658 | 1,626 | 1,628 | 2,195,500 |
2005/04/21 | 1,635 | 1,639 | 1,596 | 1,628 | 3,138,200 |
2005/04/20 | 1,645 | 1,655 | 1,638 | 1,654 | 2,239,900 |
2005/04/19 | 1,650 | 1,664 | 1,633 | 1,645 | 2,474,900 |
2005/04/18 | 1,667 | 1,676 | 1,626 | 1,628 | 2,568,100 |
2005/04/15 | 1,731 | 1,731 | 1,703 | 1,706 | 1,123,700 |
2005/04/14 | 1,738 | 1,744 | 1,714 | 1,730 | 1,329,300 |
2005/04/13 | 1,748 | 1,763 | 1,736 | 1,748 | 1,581,600 |
2005/04/12 | 1,756 | 1,768 | 1,742 | 1,755 | 1,407,100 |
2005/04/11 | 1,761 | 1,780 | 1,757 | 1,763 | 1,373,500 |
2005/04/08 | 1,770 | 1,780 | 1,766 | 1,771 | 2,658,300 |
2005/04/07 | 1,793 | 1,798 | 1,753 | 1,757 | 3,551,800 |
2005/04/06 | 1,783 | 1,813 | 1,774 | 1,812 | 2,484,100 |
2005/04/05 | 1,814 | 1,824 | 1,813 | 1,813 | 1,592,900 |
2005/04/04 | 1,820 | 1,825 | 1,812 | 1,813 | 2,124,000 |
2005/04/01 | 1,781 | 1,834 | 1,780 | 1,805 | 2,735,900 |
2005/03/31 | 1,781 | 1,820 | 1,777 | 1,811 | 2,461,700 |
2005/03/30 | 1,806 | 1,817 | 1,781 | 1,795 | 2,021,400 |
2005/03/29 | 1,828 | 1,828 | 1,785 | 1,805 | 1,980,800 |
2005/03/28 | 1,800 | 1,825 | 1,795 | 1,825 | 1,562,100 |
2005/03/25 | 1,819 | 1,819 | 1,793 | 1,804 | 1,968,500 |
2005/03/24 | 1,826 | 1,827 | 1,804 | 1,824 | 3,192,300 |
2005/03/23 | 1,819 | 1,839 | 1,802 | 1,826 | 4,068,100 |
2005/03/22 | 1,800 | 1,828 | 1,794 | 1,820 | 2,556,800 |
2005/03/18 | 1,793 | 1,804 | 1,780 | 1,798 | 1,563,800 |
2005/03/17 | 1,800 | 1,805 | 1,789 | 1,792 | 2,317,600 |
2005/03/16 | 1,778 | 1,795 | 1,760 | 1,787 | 2,771,600 |
2005/03/15 | 1,745 | 1,763 | 1,741 | 1,759 | 1,966,700 |
2005/03/14 | 1,761 | 1,774 | 1,759 | 1,761 | 1,477,100 |
2005/03/11 | 1,754 | 1,767 | 1,754 | 1,754 | 5,307,500 |
2005/03/10 | 1,755 | 1,767 | 1,752 | 1,761 | 1,568,900 |
2005/03/09 | 1,754 | 1,768 | 1,754 | 1,763 | 1,788,000 |
2005/03/08 | 1,754 | 1,764 | 1,749 | 1,753 | 1,726,100 |
2005/03/07 | 1,743 | 1,773 | 1,726 | 1,771 | 2,196,200 |
2005/03/04 | 1,754 | 1,755 | 1,739 | 1,748 | 3,649,200 |
2005/03/03 | 1,717 | 1,739 | 1,710 | 1,739 | 4,671,100 |
2005/03/02 | 1,702 | 1,707 | 1,670 | 1,698 | 3,364,400 |
2005/03/01 | 1,687 | 1,703 | 1,684 | 1,702 | 2,097,700 |
2005/02/28 | 1,679 | 1,679 | 1,665 | 1,671 | 1,050,000 |
2005/02/25 | 1,655 | 1,664 | 1,632 | 1,655 | 1,977,400 |
2005/02/24 | 1,642 | 1,648 | 1,623 | 1,626 | 2,459,800 |
2005/02/23 | 1,660 | 1,667 | 1,639 | 1,642 | 2,475,800 |
2005/02/22 | 1,692 | 1,695 | 1,680 | 1,682 | 1,634,400 |
2005/02/21 | 1,709 | 1,712 | 1,701 | 1,702 | 1,454,200 |
2005/02/18 | 1,713 | 1,716 | 1,702 | 1,713 | 1,109,100 |
2005/02/17 | 1,695 | 1,710 | 1,695 | 1,709 | 818,600 |
2005/02/16 | 1,689 | 1,715 | 1,688 | 1,697 | 1,746,600 |
2005/02/15 | 1,698 | 1,709 | 1,690 | 1,698 | 1,596,600 |
2005/02/14 | 1,717 | 1,721 | 1,703 | 1,706 | 3,284,000 |
2005/02/10 | 1,718 | 1,728 | 1,700 | 1,716 | 2,067,700 |
2005/02/09 | 1,734 | 1,746 | 1,721 | 1,729 | 2,947,500 |
2005/02/08 | 1,715 | 1,729 | 1,709 | 1,721 | 1,742,400 |
2005/02/07 | 1,700 | 1,723 | 1,694 | 1,712 | 2,208,500 |
2005/02/04 | 1,709 | 1,711 | 1,674 | 1,704 | 1,972,400 |
2005/02/03 | 1,713 | 1,718 | 1,695 | 1,701 | 2,230,100 |
2005/02/02 | 1,725 | 1,727 | 1,711 | 1,712 | 2,375,700 |
2005/02/01 | 1,736 | 1,739 | 1,716 | 1,728 | 1,861,300 |
2005/01/31 | 1,758 | 1,761 | 1,721 | 1,740 | 1,954,000 |
2005/01/28 | 1,761 | 1,769 | 1,736 | 1,758 | 1,561,200 |
2005/01/27 | 1,769 | 1,780 | 1,756 | 1,763 | 1,621,100 |
2005/01/26 | 1,780 | 1,798 | 1,779 | 1,790 | 1,270,400 |
2005/01/25 | 1,777 | 1,778 | 1,752 | 1,763 | 998,500 |
2005/01/24 | 1,742 | 1,783 | 1,740 | 1,766 | 919,700 |
2005/01/21 | 1,785 | 1,785 | 1,753 | 1,753 | 1,883,300 |
2005/01/20 | 1,800 | 1,804 | 1,771 | 1,779 | 1,962,200 |
2005/01/19 | 1,817 | 1,827 | 1,806 | 1,817 | 2,466,200 |
2005/01/18 | 1,831 | 1,839 | 1,796 | 1,803 | 2,155,800 |
2005/01/17 | 1,800 | 1,850 | 1,797 | 1,843 | 4,128,000 |
2005/01/14 | 1,790 | 1,791 | 1,761 | 1,772 | 3,410,900 |
2005/01/13 | 1,767 | 1,777 | 1,747 | 1,760 | 2,561,400 |
2005/01/12 | 1,760 | 1,793 | 1,753 | 1,753 | 4,076,900 |
2005/01/11 | 1,720 | 1,758 | 1,711 | 1,750 | 2,900,000 |
2005/01/07 | 1,710 | 1,715 | 1,701 | 1,708 | 1,910,900 |
2005/01/06 | 1,680 | 1,699 | 1,676 | 1,699 | 962,300 |
2005/01/05 | 1,700 | 1,702 | 1,685 | 1,685 | 1,238,800 |
2005/01/04 | 1,700 | 1,714 | 1,700 | 1,705 | 612,700 |