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 |
---|---|---|---|---|---|
2011/12/30 | 1,057 | 1,059 | 1,052 | 1,057 | 1,069,000 |
2011/12/29 | 1,056 | 1,056 | 1,044 | 1,053 | 1,833,200 |
2011/12/28 | 1,068 | 1,069 | 1,058 | 1,060 | 1,598,100 |
2011/12/27 | 1,071 | 1,071 | 1,063 | 1,069 | 992,000 |
2011/12/26 | 1,070 | 1,071 | 1,065 | 1,067 | 984,400 |
2011/12/22 | 1,069 | 1,069 | 1,061 | 1,062 | 1,368,200 |
2011/12/21 | 1,063 | 1,070 | 1,060 | 1,069 | 1,862,700 |
2011/12/20 | 1,054 | 1,060 | 1,053 | 1,059 | 1,618,600 |
2011/12/19 | 1,055 | 1,065 | 1,053 | 1,055 | 1,975,200 |
2011/12/16 | 1,060 | 1,064 | 1,053 | 1,055 | 2,327,900 |
2011/12/15 | 1,059 | 1,065 | 1,056 | 1,059 | 2,351,700 |
2011/12/14 | 1,055 | 1,061 | 1,052 | 1,058 | 2,056,900 |
2011/12/13 | 1,055 | 1,062 | 1,053 | 1,059 | 1,890,000 |
2011/12/12 | 1,064 | 1,067 | 1,058 | 1,062 | 2,003,800 |
2011/12/09 | 1,060 | 1,064 | 1,047 | 1,053 | 6,482,200 |
2011/12/08 | 1,065 | 1,080 | 1,062 | 1,075 | 3,061,500 |
2011/12/07 | 1,060 | 1,069 | 1,053 | 1,068 | 3,357,900 |
2011/12/06 | 1,057 | 1,068 | 1,054 | 1,060 | 2,113,000 |
2011/12/05 | 1,054 | 1,060 | 1,051 | 1,059 | 1,690,900 |
2011/12/02 | 1,046 | 1,058 | 1,044 | 1,054 | 1,881,700 |
2011/12/01 | 1,051 | 1,056 | 1,041 | 1,046 | 2,820,000 |
2011/11/30 | 1,035 | 1,048 | 1,034 | 1,048 | 3,421,200 |
2011/11/29 | 1,029 | 1,044 | 1,027 | 1,040 | 3,076,100 |
2011/11/28 | 1,035 | 1,039 | 1,025 | 1,027 | 2,592,400 |
2011/11/25 | 1,039 | 1,042 | 1,029 | 1,030 | 3,485,900 |
2011/11/24 | 1,040 | 1,049 | 1,032 | 1,042 | 2,414,900 |
2011/11/22 | 1,047 | 1,056 | 1,045 | 1,049 | 1,884,900 |
2011/11/21 | 1,048 | 1,062 | 1,047 | 1,054 | 1,656,400 |
2011/11/18 | 1,045 | 1,051 | 1,043 | 1,048 | 2,083,800 |
2011/11/17 | 1,052 | 1,052 | 1,039 | 1,050 | 2,112,800 |
2011/11/16 | 1,055 | 1,059 | 1,045 | 1,052 | 1,464,100 |
2011/11/15 | 1,062 | 1,065 | 1,051 | 1,055 | 1,404,400 |
2011/11/14 | 1,065 | 1,065 | 1,058 | 1,062 | 1,313,800 |
2011/11/11 | 1,064 | 1,069 | 1,053 | 1,056 | 2,293,600 |
2011/11/10 | 1,060 | 1,061 | 1,046 | 1,058 | 2,987,100 |
2011/11/09 | 1,056 | 1,070 | 1,052 | 1,068 | 3,380,300 |
2011/11/08 | 1,042 | 1,056 | 1,040 | 1,046 | 1,954,300 |
2011/11/07 | 1,042 | 1,047 | 1,037 | 1,047 | 1,708,200 |
2011/11/04 | 1,047 | 1,047 | 1,035 | 1,046 | 2,075,600 |
2011/11/02 | 1,040 | 1,042 | 1,025 | 1,034 | 2,808,100 |
2011/11/01 | 1,040 | 1,048 | 1,034 | 1,045 | 2,128,200 |
2011/10/31 | 1,034 | 1,045 | 1,033 | 1,036 | 2,058,500 |
2011/10/28 | 1,046 | 1,048 | 1,037 | 1,043 | 2,351,700 |
2011/10/27 | 1,032 | 1,041 | 1,022 | 1,040 | 1,922,700 |
2011/10/26 | 1,037 | 1,038 | 1,024 | 1,029 | 2,998,900 |
2011/10/25 | 1,059 | 1,059 | 1,039 | 1,041 | 3,339,400 |
2011/10/24 | 1,050 | 1,059 | 1,047 | 1,058 | 2,146,200 |
2011/10/21 | 1,052 | 1,052 | 1,039 | 1,045 | 1,572,700 |
2011/10/20 | 1,047 | 1,054 | 1,040 | 1,051 | 2,349,900 |
2011/10/19 | 1,046 | 1,052 | 1,037 | 1,041 | 3,460,200 |
2011/10/18 | 1,054 | 1,066 | 1,041 | 1,046 | 1,848,600 |
2011/10/17 | 1,073 | 1,073 | 1,055 | 1,058 | 2,758,000 |
2011/10/14 | 1,052 | 1,068 | 1,052 | 1,063 | 4,505,200 |
2011/10/13 | 1,085 | 1,087 | 1,061 | 1,063 | 3,729,900 |
2011/10/12 | 1,090 | 1,096 | 1,082 | 1,083 | 3,391,800 |
2011/10/11 | 1,091 | 1,099 | 1,086 | 1,093 | 3,572,900 |
2011/10/07 | 1,081 | 1,093 | 1,079 | 1,082 | 4,465,100 |
2011/10/06 | 1,057 | 1,097 | 1,053 | 1,079 | 13,304,100 |
2011/10/05 | 1,035 | 1,035 | 1,017 | 1,027 | 3,529,500 |
2011/10/04 | 1,034 | 1,044 | 1,023 | 1,034 | 3,276,800 |
2011/10/03 | 1,031 | 1,048 | 1,030 | 1,045 | 3,466,400 |
2011/09/30 | 1,059 | 1,060 | 1,046 | 1,049 | 5,285,600 |
2011/09/29 | 1,044 | 1,058 | 1,043 | 1,058 | 4,427,300 |
2011/09/28 | 1,025 | 1,056 | 1,024 | 1,051 | 6,176,300 |
2011/09/27 | 1,001 | 1,021 | 999 | 1,021 | 4,499,500 |
2011/09/26 | 1,015 | 1,015 | 988 | 990 | 5,576,600 |
2011/09/22 | 1,020 | 1,027 | 1,010 | 1,015 | 4,992,000 |
2011/09/21 | 1,002 | 1,019 | 1,001 | 1,018 | 5,803,300 |
2011/09/20 | 998 | 1,004 | 991 | 1,000 | 3,083,900 |
2011/09/16 | 990 | 1,001 | 986 | 1,001 | 4,344,700 |
2011/09/15 | 983 | 988 | 979 | 985 | 2,796,300 |
2011/09/14 | 978 | 981 | 973 | 978 | 3,252,600 |
2011/09/13 | 980 | 980 | 966 | 973 | 3,356,800 |
2011/09/12 | 975 | 979 | 970 | 979 | 3,318,000 |
2011/09/09 | 978 | 992 | 974 | 985 | 6,396,300 |
2011/09/08 | 965 | 978 | 965 | 978 | 3,670,600 |
2011/09/07 | 959 | 963 | 950 | 960 | 3,760,700 |
2011/09/06 | 948 | 955 | 942 | 943 | 3,845,100 |
2011/09/05 | 946 | 950 | 944 | 947 | 2,201,300 |
2011/09/02 | 948 | 956 | 947 | 953 | 2,195,400 |
2011/09/01 | 962 | 967 | 953 | 956 | 3,378,400 |
2011/08/31 | 950 | 963 | 950 | 961 | 3,491,000 |
2011/08/30 | 950 | 954 | 944 | 950 | 3,144,400 |
2011/08/29 | 942 | 955 | 938 | 944 | 3,212,100 |
2011/08/26 | 939 | 952 | 939 | 945 | 3,649,000 |
2011/08/25 | 951 | 956 | 942 | 942 | 5,347,400 |
2011/08/24 | 960 | 960 | 938 | 941 | 4,789,000 |
2011/08/23 | 951 | 962 | 950 | 952 | 5,099,800 |
2011/08/22 | 940 | 952 | 940 | 945 | 3,494,800 |
2011/08/19 | 946 | 953 | 940 | 944 | 4,606,300 |
2011/08/18 | 945 | 960 | 940 | 959 | 4,383,000 |
2011/08/17 | 950 | 953 | 942 | 952 | 1,982,800 |
2011/08/16 | 961 | 963 | 945 | 950 | 2,892,900 |
2011/08/15 | 951 | 963 | 945 | 960 | 4,932,200 |
2011/08/12 | 946 | 949 | 930 | 936 | 4,651,800 |
2011/08/11 | 925 | 943 | 922 | 940 | 5,078,200 |
2011/08/10 | 935 | 935 | 921 | 928 | 3,863,700 |
2011/08/09 | 906 | 915 | 899 | 914 | 6,849,700 |
2011/08/08 | 924 | 928 | 920 | 921 | 3,668,500 |
2011/08/05 | 935 | 939 | 926 | 932 | 3,675,800 |
2011/08/04 | 961 | 964 | 953 | 955 | 2,351,500 |
2011/08/03 | 962 | 965 | 954 | 958 | 3,052,300 |
2011/08/02 | 972 | 977 | 967 | 972 | 2,609,000 |
2011/08/01 | 971 | 984 | 971 | 977 | 2,160,800 |
2011/07/29 | 977 | 980 | 969 | 971 | 2,711,500 |
2011/07/28 | 989 | 989 | 973 | 978 | 3,269,400 |
2011/07/27 | 1,005 | 1,005 | 990 | 992 | 2,801,800 |
2011/07/26 | 1,000 | 1,006 | 997 | 999 | 3,453,700 |
2011/07/25 | 999 | 1,002 | 995 | 999 | 4,914,500 |
2011/07/22 | 983 | 995 | 980 | 991 | 3,283,900 |
2011/07/21 | 982 | 982 | 971 | 975 | 2,936,000 |
2011/07/20 | 980 | 984 | 974 | 979 | 2,437,400 |
2011/07/19 | 979 | 983 | 970 | 972 | 3,243,600 |
2011/07/15 | 983 | 987 | 977 | 982 | 2,426,300 |
2011/07/14 | 985 | 991 | 980 | 985 | 3,024,300 |
2011/07/13 | 978 | 991 | 977 | 990 | 4,022,900 |
2011/07/12 | 974 | 980 | 973 | 977 | 3,348,800 |
2011/07/11 | 980 | 982 | 977 | 980 | 1,409,100 |
2011/07/08 | 986 | 986 | 980 | 983 | 2,957,100 |
2011/07/07 | 984 | 987 | 972 | 973 | 3,503,500 |
2011/07/06 | 972 | 977 | 970 | 977 | 2,064,900 |
2011/07/05 | 973 | 977 | 971 | 974 | 1,101,000 |
2011/07/04 | 974 | 976 | 968 | 972 | 2,168,400 |
2011/07/01 | 969 | 970 | 964 | 966 | 2,124,500 |
2011/06/30 | 963 | 968 | 960 | 968 | 2,980,500 |
2011/06/29 | 950 | 960 | 949 | 959 | 2,459,300 |
2011/06/28 | 946 | 949 | 940 | 943 | 2,051,100 |
2011/06/27 | 944 | 944 | 935 | 939 | 2,012,600 |
2011/06/24 | 936 | 944 | 935 | 942 | 2,175,600 |
2011/06/23 | 930 | 941 | 928 | 933 | 2,777,000 |
2011/06/22 | 937 | 944 | 933 | 936 | 3,452,200 |
2011/06/21 | 919 | 932 | 916 | 931 | 5,581,200 |
2011/06/20 | 895 | 899 | 894 | 897 | 1,404,300 |
2011/06/17 | 905 | 907 | 891 | 896 | 2,525,700 |
2011/06/16 | 912 | 916 | 905 | 907 | 2,263,300 |
2011/06/15 | 905 | 920 | 901 | 917 | 4,050,300 |
2011/06/14 | 894 | 901 | 891 | 898 | 2,979,100 |
2011/06/13 | 892 | 897 | 890 | 895 | 1,929,600 |
2011/06/10 | 903 | 908 | 895 | 896 | 6,126,200 |
2011/06/09 | 892 | 896 | 888 | 894 | 3,893,900 |
2011/06/08 | 905 | 906 | 891 | 893 | 4,806,400 |
2011/06/07 | 901 | 911 | 899 | 903 | 5,138,800 |
2011/06/06 | 912 | 913 | 901 | 901 | 3,371,900 |
2011/06/03 | 924 | 926 | 909 | 911 | 3,660,100 |
2011/06/02 | 933 | 936 | 926 | 927 | 3,000,600 |
2011/06/01 | 937 | 946 | 934 | 942 | 2,696,900 |
2011/05/31 | 928 | 938 | 927 | 937 | 3,155,100 |
2011/05/30 | 925 | 928 | 921 | 927 | 1,275,000 |
2011/05/27 | 931 | 934 | 924 | 926 | 1,767,100 |
2011/05/26 | 930 | 934 | 927 | 932 | 2,556,900 |
2011/05/25 | 937 | 937 | 921 | 923 | 2,765,900 |
2011/05/24 | 928 | 933 | 926 | 928 | 2,172,800 |
2011/05/23 | 935 | 937 | 926 | 930 | 2,023,700 |
2011/05/20 | 940 | 944 | 935 | 935 | 1,882,400 |
2011/05/19 | 949 | 951 | 941 | 943 | 1,552,000 |
2011/05/18 | 942 | 954 | 938 | 951 | 1,907,200 |
2011/05/17 | 940 | 944 | 933 | 944 | 2,441,500 |
2011/05/16 | 953 | 953 | 941 | 943 | 2,054,800 |
2011/05/13 | 958 | 962 | 941 | 952 | 3,150,900 |
2011/05/12 | 963 | 967 | 957 | 957 | 2,007,600 |
2011/05/11 | 972 | 973 | 960 | 963 | 2,912,800 |
2011/05/10 | 968 | 972 | 961 | 970 | 2,203,000 |
2011/05/09 | 974 | 975 | 967 | 971 | 2,069,300 |
2011/05/06 | 966 | 973 | 960 | 973 | 2,580,600 |
2011/05/02 | 982 | 984 | 976 | 981 | 2,074,000 |
2011/04/28 | 968 | 974 | 961 | 974 | 3,677,600 |
2011/04/27 | 961 | 967 | 955 | 957 | 2,764,000 |
2011/04/26 | 953 | 962 | 947 | 960 | 2,423,000 |
2011/04/25 | 969 | 969 | 957 | 959 | 1,886,700 |
2011/04/22 | 965 | 969 | 960 | 962 | 2,396,800 |
2011/04/21 | 974 | 974 | 963 | 967 | 2,194,300 |
2011/04/20 | 972 | 982 | 967 | 969 | 6,091,400 |
2011/04/19 | 950 | 970 | 947 | 965 | 5,675,600 |
2011/04/18 | 948 | 962 | 946 | 958 | 6,194,800 |
2011/04/15 | 945 | 957 | 939 | 945 | 6,926,700 |
2011/04/14 | 922 | 927 | 916 | 926 | 3,064,300 |
2011/04/13 | 923 | 931 | 918 | 922 | 3,387,300 |
2011/04/12 | 936 | 938 | 923 | 930 | 2,739,900 |
2011/04/11 | 936 | 951 | 934 | 947 | 2,206,800 |
2011/04/08 | 928 | 945 | 920 | 940 | 4,565,700 |
2011/04/07 | 933 | 937 | 926 | 927 | 2,585,000 |
2011/04/06 | 940 | 940 | 922 | 926 | 2,738,200 |
2011/04/05 | 935 | 938 | 923 | 925 | 2,479,100 |
2011/04/04 | 941 | 945 | 934 | 935 | 2,228,400 |
2011/04/01 | 950 | 958 | 940 | 942 | 4,594,000 |
2011/03/31 | 957 | 964 | 946 | 964 | 2,816,800 |
2011/03/30 | 935 | 953 | 931 | 951 | 3,623,500 |
2011/03/29 | 920 | 936 | 907 | 934 | 4,778,400 |
2011/03/28 | 943 | 944 | 919 | 925 | 6,144,800 |
2011/03/25 | 944 | 947 | 928 | 944 | 5,240,700 |
2011/03/24 | 929 | 942 | 922 | 936 | 5,226,600 |
2011/03/23 | 940 | 941 | 919 | 928 | 5,462,100 |
2011/03/22 | 915 | 935 | 912 | 931 | 6,793,800 |
2011/03/18 | 885 | 904 | 881 | 900 | 9,305,900 |
2011/03/17 | 855 | 887 | 855 | 875 | 9,206,000 |
2011/03/16 | 855 | 895 | 855 | 893 | 10,927,800 |
2011/03/15 | 904 | 907 | 818 | 841 | 12,917,000 |
2011/03/14 | 918 | 952 | 913 | 929 | 9,894,500 |
2011/03/11 | 1,000 | 1,004 | 992 | 993 | 6,288,000 |
2011/03/10 | 1,017 | 1,020 | 1,003 | 1,006 | 2,861,500 |
2011/03/09 | 1,021 | 1,032 | 1,021 | 1,023 | 2,337,000 |
2011/03/08 | 1,020 | 1,025 | 1,019 | 1,020 | 2,944,700 |
2011/03/07 | 1,028 | 1,037 | 1,020 | 1,023 | 3,426,800 |
2011/03/04 | 1,029 | 1,042 | 1,027 | 1,028 | 2,701,400 |
2011/03/03 | 1,024 | 1,028 | 1,019 | 1,026 | 2,041,400 |
2011/03/02 | 1,023 | 1,031 | 1,021 | 1,023 | 3,248,000 |
2011/03/01 | 1,035 | 1,042 | 1,032 | 1,039 | 2,597,300 |
2011/02/28 | 1,020 | 1,033 | 1,015 | 1,030 | 3,692,700 |
2011/02/25 | 1,029 | 1,030 | 1,016 | 1,028 | 3,556,200 |
2011/02/24 | 1,040 | 1,045 | 1,027 | 1,029 | 4,437,700 |
2011/02/23 | 1,069 | 1,075 | 1,066 | 1,066 | 4,218,100 |
2011/02/22 | 1,082 | 1,084 | 1,070 | 1,073 | 3,377,500 |
2011/02/21 | 1,083 | 1,091 | 1,076 | 1,088 | 3,602,500 |
2011/02/18 | 1,064 | 1,092 | 1,063 | 1,082 | 6,560,400 |
2011/02/17 | 1,050 | 1,063 | 1,048 | 1,059 | 3,271,400 |
2011/02/16 | 1,044 | 1,054 | 1,044 | 1,048 | 3,640,800 |
2011/02/15 | 1,050 | 1,053 | 1,042 | 1,044 | 3,554,100 |
2011/02/14 | 1,051 | 1,053 | 1,046 | 1,050 | 3,048,100 |
2011/02/10 | 1,048 | 1,055 | 1,045 | 1,051 | 2,685,100 |
2011/02/09 | 1,054 | 1,057 | 1,052 | 1,053 | 2,008,100 |
2011/02/08 | 1,055 | 1,057 | 1,049 | 1,049 | 2,969,700 |
2011/02/07 | 1,055 | 1,059 | 1,050 | 1,055 | 2,288,900 |
2011/02/04 | 1,052 | 1,059 | 1,050 | 1,052 | 1,561,400 |
2011/02/03 | 1,043 | 1,048 | 1,037 | 1,047 | 2,054,500 |
2011/02/02 | 1,037 | 1,055 | 1,036 | 1,049 | 3,338,900 |
2011/02/01 | 1,034 | 1,035 | 1,026 | 1,031 | 1,946,700 |
2011/01/31 | 1,038 | 1,039 | 1,027 | 1,032 | 2,599,300 |
2011/01/28 | 1,051 | 1,053 | 1,040 | 1,043 | 3,550,200 |
2011/01/27 | 1,047 | 1,053 | 1,046 | 1,050 | 2,090,000 |
2011/01/26 | 1,060 | 1,061 | 1,046 | 1,047 | 3,916,700 |
2011/01/25 | 1,059 | 1,067 | 1,052 | 1,062 | 2,579,900 |
2011/01/24 | 1,065 | 1,065 | 1,055 | 1,057 | 3,454,400 |
2011/01/21 | 1,074 | 1,074 | 1,054 | 1,062 | 7,707,200 |
2011/01/20 | 1,079 | 1,082 | 1,057 | 1,064 | 5,276,900 |
2011/01/19 | 1,085 | 1,090 | 1,082 | 1,086 | 2,598,100 |
2011/01/18 | 1,080 | 1,086 | 1,079 | 1,084 | 2,761,100 |
2011/01/17 | 1,076 | 1,086 | 1,074 | 1,080 | 5,361,500 |
2011/01/14 | 1,052 | 1,068 | 1,052 | 1,062 | 5,069,600 |
2011/01/13 | 1,060 | 1,064 | 1,051 | 1,052 | 3,041,900 |
2011/01/12 | 1,056 | 1,059 | 1,049 | 1,051 | 4,564,200 |
2011/01/11 | 1,031 | 1,056 | 1,029 | 1,051 | 6,610,400 |
2011/01/07 | 1,016 | 1,029 | 1,016 | 1,021 | 3,592,000 |
2011/01/06 | 1,017 | 1,021 | 1,016 | 1,018 | 3,414,600 |
2011/01/05 | 1,020 | 1,022 | 1,014 | 1,015 | 2,426,400 |
2011/01/04 | 1,022 | 1,027 | 1,018 | 1,018 | 2,678,700 |