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 |
---|---|---|---|---|---|
2010/12/30 | 1,019 | 1,027 | 1,016 | 1,016 | 2,169,200 |
2010/12/29 | 1,022 | 1,026 | 1,017 | 1,024 | 1,809,700 |
2010/12/28 | 1,030 | 1,031 | 1,021 | 1,021 | 1,272,500 |
2010/12/27 | 1,028 | 1,032 | 1,025 | 1,027 | 2,815,100 |
2010/12/24 | 1,022 | 1,024 | 1,019 | 1,020 | 1,132,500 |
2010/12/22 | 1,019 | 1,028 | 1,017 | 1,026 | 2,608,300 |
2010/12/21 | 1,012 | 1,021 | 1,009 | 1,020 | 2,684,000 |
2010/12/20 | 1,015 | 1,020 | 1,005 | 1,007 | 3,062,800 |
2010/12/17 | 1,008 | 1,014 | 1,006 | 1,007 | 2,891,100 |
2010/12/16 | 1,016 | 1,020 | 1,013 | 1,015 | 2,275,900 |
2010/12/15 | 1,021 | 1,023 | 1,008 | 1,011 | 4,013,700 |
2010/12/14 | 1,012 | 1,028 | 1,011 | 1,027 | 3,792,600 |
2010/12/13 | 1,007 | 1,011 | 1,004 | 1,010 | 2,115,900 |
2010/12/10 | 1,007 | 1,013 | 1,000 | 1,006 | 9,661,600 |
2010/12/09 | 1,022 | 1,027 | 1,010 | 1,012 | 4,006,900 |
2010/12/08 | 1,020 | 1,034 | 1,019 | 1,026 | 3,350,800 |
2010/12/07 | 1,018 | 1,024 | 1,011 | 1,017 | 2,484,200 |
2010/12/06 | 1,024 | 1,029 | 1,012 | 1,017 | 3,576,100 |
2010/12/03 | 1,033 | 1,040 | 1,022 | 1,022 | 3,950,100 |
2010/12/02 | 1,036 | 1,042 | 1,027 | 1,034 | 3,129,400 |
2010/12/01 | 1,023 | 1,026 | 1,015 | 1,026 | 3,044,700 |
2010/11/30 | 1,041 | 1,042 | 1,020 | 1,021 | 3,226,500 |
2010/11/29 | 1,037 | 1,050 | 1,035 | 1,043 | 2,332,600 |
2010/11/26 | 1,046 | 1,048 | 1,034 | 1,035 | 3,083,000 |
2010/11/25 | 1,059 | 1,059 | 1,044 | 1,045 | 2,830,900 |
2010/11/24 | 1,051 | 1,063 | 1,046 | 1,051 | 5,470,900 |
2010/11/22 | 1,087 | 1,087 | 1,068 | 1,073 | 3,314,000 |
2010/11/19 | 1,077 | 1,090 | 1,063 | 1,075 | 9,125,800 |
2010/11/18 | 1,035 | 1,055 | 1,033 | 1,055 | 5,810,600 |
2010/11/17 | 1,009 | 1,031 | 1,007 | 1,027 | 4,981,100 |
2010/11/16 | 1,020 | 1,023 | 1,006 | 1,008 | 3,039,500 |
2010/11/15 | 1,020 | 1,022 | 1,013 | 1,017 | 2,007,000 |
2010/11/12 | 1,028 | 1,034 | 1,015 | 1,017 | 4,316,700 |
2010/11/11 | 999 | 1,025 | 997 | 1,020 | 4,679,100 |
2010/11/10 | 994 | 1,002 | 987 | 991 | 3,420,200 |
2010/11/09 | 988 | 995 | 983 | 989 | 2,344,300 |
2010/11/08 | 993 | 998 | 984 | 986 | 2,644,300 |
2010/11/05 | 977 | 998 | 973 | 985 | 3,693,200 |
2010/11/04 | 959 | 973 | 957 | 964 | 3,952,600 |
2010/11/02 | 945 | 957 | 943 | 955 | 2,308,200 |
2010/11/01 | 949 | 954 | 940 | 944 | 2,825,500 |
2010/10/29 | 965 | 968 | 944 | 948 | 7,176,400 |
2010/10/28 | 993 | 994 | 973 | 977 | 3,651,300 |
2010/10/27 | 983 | 998 | 981 | 988 | 4,275,300 |
2010/10/26 | 982 | 993 | 979 | 982 | 2,846,500 |
2010/10/25 | 994 | 995 | 984 | 989 | 2,550,500 |
2010/10/22 | 991 | 996 | 986 | 988 | 2,727,900 |
2010/10/21 | 995 | 999 | 984 | 996 | 3,278,400 |
2010/10/20 | 998 | 999 | 985 | 994 | 3,785,800 |
2010/10/19 | 993 | 1,013 | 990 | 1,008 | 6,577,900 |
2010/10/18 | 985 | 998 | 983 | 987 | 2,181,900 |
2010/10/15 | 1,000 | 1,000 | 985 | 988 | 3,628,300 |
2010/10/14 | 987 | 997 | 979 | 995 | 3,149,800 |
2010/10/13 | 982 | 989 | 970 | 974 | 2,886,500 |
2010/10/12 | 997 | 1,006 | 970 | 971 | 5,175,800 |
2010/10/08 | 982 | 994 | 979 | 982 | 6,782,400 |
2010/10/07 | 942 | 981 | 942 | 976 | 12,628,300 |
2010/10/06 | 913 | 924 | 908 | 921 | 3,096,800 |
2010/10/05 | 895 | 909 | 891 | 904 | 2,749,900 |
2010/10/04 | 901 | 909 | 895 | 897 | 2,886,100 |
2010/10/01 | 902 | 904 | 893 | 899 | 3,010,900 |
2010/09/30 | 909 | 913 | 895 | 896 | 2,368,800 |
2010/09/29 | 904 | 911 | 895 | 907 | 3,494,800 |
2010/09/28 | 894 | 902 | 892 | 896 | 2,026,500 |
2010/09/27 | 900 | 901 | 890 | 899 | 2,019,600 |
2010/09/24 | 892 | 904 | 888 | 897 | 2,976,900 |
2010/09/22 | 904 | 907 | 898 | 900 | 2,681,000 |
2010/09/21 | 923 | 923 | 900 | 903 | 4,000,200 |
2010/09/17 | 922 | 924 | 912 | 919 | 3,374,700 |
2010/09/16 | 925 | 928 | 903 | 910 | 3,684,300 |
2010/09/15 | 904 | 925 | 900 | 919 | 4,080,900 |
2010/09/14 | 910 | 914 | 900 | 902 | 2,237,500 |
2010/09/13 | 915 | 926 | 909 | 911 | 3,613,200 |
2010/09/10 | 904 | 915 | 899 | 905 | 5,487,400 |
2010/09/09 | 898 | 899 | 890 | 894 | 1,811,200 |
2010/09/08 | 898 | 900 | 883 | 888 | 3,027,600 |
2010/09/07 | 905 | 910 | 902 | 904 | 3,161,100 |
2010/09/06 | 916 | 916 | 901 | 910 | 4,033,800 |
2010/09/03 | 913 | 914 | 904 | 911 | 2,097,200 |
2010/09/02 | 911 | 914 | 900 | 907 | 2,627,200 |
2010/09/01 | 894 | 903 | 888 | 902 | 2,800,400 |
2010/08/31 | 907 | 910 | 895 | 897 | 3,705,400 |
2010/08/30 | 923 | 934 | 917 | 919 | 3,087,400 |
2010/08/27 | 890 | 923 | 888 | 916 | 5,631,700 |
2010/08/26 | 903 | 905 | 895 | 900 | 3,842,900 |
2010/08/25 | 909 | 913 | 902 | 904 | 2,915,500 |
2010/08/24 | 921 | 923 | 907 | 908 | 2,928,100 |
2010/08/23 | 925 | 928 | 922 | 928 | 1,859,600 |
2010/08/20 | 929 | 934 | 925 | 926 | 2,653,300 |
2010/08/19 | 927 | 936 | 926 | 935 | 1,807,000 |
2010/08/18 | 924 | 933 | 917 | 928 | 2,428,100 |
2010/08/17 | 912 | 924 | 911 | 919 | 1,633,900 |
2010/08/16 | 917 | 922 | 913 | 919 | 1,950,600 |
2010/08/13 | 905 | 925 | 903 | 921 | 2,930,100 |
2010/08/12 | 910 | 917 | 905 | 912 | 3,916,900 |
2010/08/11 | 930 | 934 | 916 | 919 | 2,855,200 |
2010/08/10 | 946 | 947 | 934 | 938 | 1,859,600 |
2010/08/09 | 932 | 939 | 930 | 938 | 1,542,900 |
2010/08/06 | 923 | 937 | 922 | 934 | 1,224,900 |
2010/08/05 | 935 | 936 | 922 | 932 | 2,914,100 |
2010/08/04 | 918 | 921 | 910 | 917 | 2,792,600 |
2010/08/03 | 935 | 936 | 918 | 924 | 2,586,700 |
2010/08/02 | 930 | 935 | 921 | 924 | 1,509,200 |
2010/07/30 | 937 | 940 | 919 | 925 | 2,814,200 |
2010/07/29 | 937 | 949 | 935 | 944 | 1,905,700 |
2010/07/28 | 934 | 953 | 933 | 950 | 3,777,100 |
2010/07/27 | 930 | 934 | 925 | 929 | 2,725,500 |
2010/07/26 | 931 | 932 | 923 | 924 | 2,542,300 |
2010/07/23 | 920 | 923 | 911 | 916 | 2,404,200 |
2010/07/22 | 905 | 913 | 904 | 907 | 2,045,500 |
2010/07/21 | 913 | 918 | 905 | 905 | 3,487,300 |
2010/07/20 | 899 | 912 | 894 | 903 | 3,296,100 |
2010/07/16 | 920 | 926 | 909 | 912 | 3,983,000 |
2010/07/15 | 926 | 930 | 920 | 924 | 3,117,100 |
2010/07/14 | 940 | 940 | 927 | 930 | 3,483,500 |
2010/07/13 | 938 | 943 | 914 | 924 | 4,894,000 |
2010/07/12 | 945 | 958 | 936 | 939 | 2,423,800 |
2010/07/09 | 946 | 948 | 934 | 943 | 4,029,000 |
2010/07/08 | 948 | 968 | 942 | 946 | 4,473,700 |
2010/07/07 | 949 | 950 | 920 | 933 | 3,602,600 |
2010/07/06 | 951 | 960 | 932 | 949 | 4,322,000 |
2010/07/05 | 937 | 945 | 932 | 945 | 3,382,600 |
2010/07/02 | 927 | 942 | 918 | 939 | 3,757,300 |
2010/07/01 | 930 | 938 | 924 | 930 | 3,063,600 |
2010/06/30 | 949 | 953 | 937 | 945 | 3,083,000 |
2010/06/29 | 967 | 967 | 953 | 964 | 3,641,900 |
2010/06/28 | 979 | 980 | 961 | 963 | 3,066,300 |
2010/06/25 | 977 | 983 | 961 | 969 | 3,214,600 |
2010/06/24 | 974 | 987 | 969 | 981 | 1,695,100 |
2010/06/23 | 984 | 987 | 975 | 975 | 3,860,100 |
2010/06/22 | 992 | 997 | 989 | 991 | 3,191,200 |
2010/06/21 | 979 | 1,007 | 977 | 1,005 | 4,641,700 |
2010/06/18 | 973 | 977 | 962 | 969 | 3,073,100 |
2010/06/17 | 944 | 971 | 940 | 964 | 4,278,000 |
2010/06/16 | 950 | 962 | 950 | 956 | 2,803,400 |
2010/06/15 | 920 | 943 | 920 | 939 | 3,242,800 |
2010/06/14 | 917 | 932 | 916 | 927 | 2,805,200 |
2010/06/11 | 922 | 925 | 909 | 915 | 7,894,400 |
2010/06/10 | 920 | 926 | 915 | 917 | 3,020,200 |
2010/06/09 | 931 | 931 | 916 | 920 | 2,643,500 |
2010/06/08 | 923 | 935 | 919 | 927 | 3,496,400 |
2010/06/07 | 939 | 940 | 919 | 924 | 3,476,800 |
2010/06/04 | 956 | 965 | 952 | 960 | 2,327,600 |
2010/06/03 | 951 | 963 | 946 | 954 | 2,787,300 |
2010/06/02 | 943 | 957 | 932 | 936 | 3,170,500 |
2010/06/01 | 946 | 952 | 935 | 950 | 2,169,700 |
2010/05/31 | 946 | 962 | 942 | 951 | 2,936,400 |
2010/05/28 | 942 | 949 | 938 | 943 | 4,002,600 |
2010/05/27 | 917 | 933 | 913 | 928 | 4,332,400 |
2010/05/26 | 922 | 934 | 920 | 923 | 6,310,500 |
2010/05/25 | 945 | 945 | 912 | 918 | 4,881,400 |
2010/05/24 | 944 | 945 | 935 | 940 | 3,704,900 |
2010/05/21 | 962 | 963 | 945 | 959 | 4,727,800 |
2010/05/20 | 975 | 978 | 965 | 969 | 2,685,800 |
2010/05/19 | 975 | 983 | 964 | 979 | 2,990,900 |
2010/05/18 | 998 | 1,016 | 983 | 987 | 3,450,900 |
2010/05/17 | 1,026 | 1,027 | 995 | 1,001 | 4,640,100 |
2010/05/14 | 1,020 | 1,027 | 1,009 | 1,017 | 4,429,700 |
2010/05/13 | 1,041 | 1,044 | 1,033 | 1,043 | 2,514,500 |
2010/05/12 | 1,034 | 1,046 | 1,026 | 1,031 | 2,926,500 |
2010/05/11 | 1,040 | 1,056 | 1,029 | 1,033 | 3,724,800 |
2010/05/10 | 1,020 | 1,045 | 1,013 | 1,043 | 2,937,800 |
2010/05/07 | 1,020 | 1,032 | 1,015 | 1,022 | 5,084,700 |
2010/05/06 | 1,051 | 1,054 | 1,040 | 1,042 | 4,263,500 |
2010/04/30 | 1,080 | 1,092 | 1,076 | 1,081 | 3,925,600 |
2010/04/28 | 1,079 | 1,082 | 1,065 | 1,071 | 5,112,600 |
2010/04/27 | 1,097 | 1,110 | 1,097 | 1,108 | 2,930,400 |
2010/04/26 | 1,114 | 1,123 | 1,105 | 1,113 | 4,984,200 |
2010/04/23 | 1,108 | 1,118 | 1,102 | 1,114 | 5,931,000 |
2010/04/22 | 1,086 | 1,106 | 1,077 | 1,097 | 6,770,900 |
2010/04/21 | 1,060 | 1,074 | 1,057 | 1,073 | 3,845,000 |
2010/04/20 | 1,038 | 1,064 | 1,036 | 1,056 | 4,901,600 |
2010/04/19 | 1,042 | 1,049 | 1,034 | 1,035 | 4,018,900 |
2010/04/16 | 1,087 | 1,088 | 1,061 | 1,062 | 3,830,500 |
2010/04/15 | 1,105 | 1,105 | 1,083 | 1,092 | 3,677,600 |
2010/04/14 | 1,087 | 1,090 | 1,073 | 1,087 | 3,843,600 |
2010/04/13 | 1,092 | 1,094 | 1,065 | 1,072 | 3,532,900 |
2010/04/12 | 1,087 | 1,099 | 1,079 | 1,090 | 2,903,100 |
2010/04/09 | 1,069 | 1,086 | 1,058 | 1,072 | 5,448,100 |
2010/04/08 | 1,058 | 1,071 | 1,052 | 1,060 | 4,307,600 |
2010/04/07 | 1,087 | 1,097 | 1,057 | 1,060 | 7,044,900 |
2010/04/06 | 1,109 | 1,112 | 1,085 | 1,092 | 3,765,100 |
2010/04/05 | 1,113 | 1,119 | 1,098 | 1,105 | 2,633,500 |
2010/04/02 | 1,107 | 1,115 | 1,096 | 1,104 | 4,966,400 |
2010/04/01 | 1,071 | 1,095 | 1,063 | 1,090 | 5,920,900 |
2010/03/31 | 1,056 | 1,069 | 1,054 | 1,061 | 4,190,700 |
2010/03/30 | 1,049 | 1,056 | 1,045 | 1,053 | 3,547,600 |
2010/03/29 | 1,036 | 1,039 | 1,026 | 1,035 | 3,996,200 |
2010/03/26 | 1,020 | 1,040 | 1,014 | 1,038 | 4,304,800 |
2010/03/25 | 1,012 | 1,018 | 1,002 | 1,005 | 3,795,400 |
2010/03/24 | 1,025 | 1,037 | 1,011 | 1,015 | 4,542,900 |
2010/03/23 | 1,010 | 1,025 | 1,007 | 1,010 | 3,307,200 |
2010/03/19 | 999 | 1,015 | 990 | 1,012 | 6,466,200 |
2010/03/18 | 995 | 1,000 | 983 | 988 | 4,184,600 |
2010/03/17 | 980 | 997 | 977 | 994 | 4,990,200 |
2010/03/16 | 976 | 984 | 970 | 974 | 2,655,500 |
2010/03/15 | 983 | 989 | 972 | 982 | 3,804,300 |
2010/03/12 | 980 | 985 | 966 | 975 | 9,666,900 |
2010/03/11 | 934 | 961 | 929 | 961 | 5,683,700 |
2010/03/10 | 931 | 933 | 925 | 926 | 2,098,200 |
2010/03/09 | 929 | 930 | 924 | 926 | 1,997,300 |
2010/03/08 | 919 | 934 | 915 | 932 | 3,907,000 |
2010/03/05 | 905 | 917 | 902 | 909 | 3,342,600 |
2010/03/04 | 902 | 916 | 896 | 898 | 2,691,000 |
2010/03/03 | 908 | 910 | 902 | 906 | 2,223,900 |
2010/03/02 | 912 | 914 | 903 | 907 | 1,636,200 |
2010/03/01 | 911 | 920 | 907 | 916 | 2,157,600 |
2010/02/26 | 902 | 921 | 896 | 914 | 7,593,400 |
2010/02/25 | 897 | 902 | 879 | 888 | 4,690,700 |
2010/02/24 | 895 | 902 | 887 | 897 | 5,920,700 |
2010/02/23 | 922 | 926 | 919 | 924 | 4,800,400 |
2010/02/22 | 914 | 932 | 911 | 924 | 5,840,300 |
2010/02/19 | 920 | 921 | 897 | 899 | 3,736,700 |
2010/02/18 | 910 | 922 | 905 | 920 | 2,763,700 |
2010/02/17 | 898 | 910 | 894 | 908 | 2,373,900 |
2010/02/16 | 901 | 902 | 885 | 888 | 3,013,900 |
2010/02/15 | 917 | 917 | 900 | 902 | 1,702,100 |
2010/02/12 | 908 | 917 | 902 | 916 | 4,279,700 |
2010/02/10 | 893 | 903 | 890 | 897 | 2,728,400 |
2010/02/09 | 891 | 907 | 886 | 892 | 4,010,500 |
2010/02/08 | 915 | 917 | 902 | 905 | 3,649,700 |
2010/02/05 | 927 | 938 | 917 | 921 | 5,535,900 |
2010/02/04 | 950 | 950 | 935 | 942 | 3,664,400 |
2010/02/03 | 927 | 948 | 926 | 942 | 6,440,100 |
2010/02/02 | 908 | 917 | 905 | 916 | 2,568,300 |
2010/02/01 | 893 | 904 | 888 | 903 | 3,350,300 |
2010/01/29 | 917 | 920 | 899 | 902 | 4,041,000 |
2010/01/28 | 924 | 933 | 912 | 923 | 6,199,800 |
2010/01/27 | 913 | 923 | 906 | 912 | 5,192,000 |
2010/01/26 | 913 | 923 | 905 | 905 | 8,401,500 |
2010/01/25 | 879 | 927 | 868 | 913 | 12,016,200 |
2010/01/22 | 889 | 889 | 870 | 881 | 5,772,200 |
2010/01/21 | 884 | 897 | 880 | 896 | 5,350,100 |
2010/01/20 | 890 | 893 | 879 | 883 | 3,269,000 |
2010/01/19 | 878 | 899 | 877 | 881 | 3,944,000 |
2010/01/18 | 895 | 904 | 874 | 888 | 5,113,800 |
2010/01/15 | 899 | 906 | 884 | 903 | 5,709,600 |
2010/01/14 | 880 | 887 | 871 | 886 | 4,710,500 |
2010/01/13 | 879 | 893 | 877 | 884 | 7,035,000 |
2010/01/12 | 850 | 888 | 849 | 880 | 10,714,200 |
2010/01/08 | 857 | 875 | 840 | 848 | 21,049,800 |
2010/01/07 | 807 | 808 | 792 | 796 | 4,490,800 |
2010/01/06 | 770 | 802 | 763 | 796 | 6,916,500 |
2010/01/05 | 767 | 770 | 752 | 757 | 1,850,300 |
2010/01/04 | 752 | 759 | 750 | 756 | 908,800 |