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 |
---|---|---|---|---|---|
2012/12/28 | 986 | 987 | 980 | 987 | 2,157,700 |
2012/12/27 | 975 | 988 | 971 | 987 | 3,262,600 |
2012/12/26 | 962 | 970 | 959 | 970 | 2,415,900 |
2012/12/25 | 968 | 969 | 956 | 960 | 2,206,000 |
2012/12/21 | 962 | 964 | 953 | 960 | 3,535,900 |
2012/12/20 | 966 | 968 | 956 | 960 | 3,162,600 |
2012/12/19 | 958 | 964 | 952 | 964 | 4,101,600 |
2012/12/18 | 952 | 956 | 949 | 955 | 3,038,800 |
2012/12/17 | 954 | 957 | 945 | 951 | 2,517,000 |
2012/12/14 | 946 | 953 | 940 | 946 | 4,986,300 |
2012/12/13 | 958 | 959 | 947 | 949 | 2,764,200 |
2012/12/12 | 956 | 958 | 952 | 956 | 1,694,400 |
2012/12/11 | 950 | 955 | 948 | 953 | 2,556,500 |
2012/12/10 | 947 | 950 | 944 | 949 | 2,275,000 |
2012/12/07 | 941 | 947 | 938 | 940 | 2,008,200 |
2012/12/06 | 940 | 944 | 939 | 941 | 2,021,100 |
2012/12/05 | 920 | 937 | 917 | 936 | 3,576,500 |
2012/12/04 | 921 | 927 | 913 | 926 | 2,701,200 |
2012/12/03 | 923 | 927 | 918 | 920 | 1,859,800 |
2012/11/30 | 922 | 925 | 916 | 922 | 3,080,600 |
2012/11/29 | 912 | 922 | 906 | 919 | 2,703,600 |
2012/11/28 | 923 | 924 | 911 | 914 | 2,859,500 |
2012/11/27 | 926 | 927 | 920 | 922 | 2,711,300 |
2012/11/26 | 929 | 933 | 919 | 921 | 3,425,100 |
2012/11/22 | 920 | 926 | 916 | 923 | 3,485,200 |
2012/11/21 | 901 | 907 | 898 | 907 | 2,820,800 |
2012/11/20 | 895 | 901 | 892 | 896 | 4,570,300 |
2012/11/19 | 885 | 897 | 884 | 894 | 4,366,500 |
2012/11/16 | 873 | 880 | 871 | 878 | 4,196,000 |
2012/11/15 | 868 | 873 | 864 | 872 | 4,516,200 |
2012/11/14 | 863 | 869 | 861 | 865 | 3,031,700 |
2012/11/13 | 855 | 866 | 853 | 865 | 3,897,100 |
2012/11/12 | 856 | 858 | 853 | 854 | 2,676,700 |
2012/11/09 | 859 | 859 | 854 | 856 | 2,251,700 |
2012/11/08 | 856 | 860 | 854 | 859 | 2,488,500 |
2012/11/07 | 863 | 864 | 852 | 858 | 4,170,300 |
2012/11/06 | 863 | 864 | 860 | 861 | 2,083,600 |
2012/11/05 | 867 | 869 | 862 | 863 | 2,383,300 |
2012/11/02 | 873 | 873 | 866 | 867 | 2,353,700 |
2012/11/01 | 874 | 875 | 866 | 867 | 1,929,100 |
2012/10/31 | 869 | 875 | 866 | 871 | 3,046,700 |
2012/10/30 | 867 | 876 | 866 | 866 | 2,909,700 |
2012/10/29 | 872 | 873 | 866 | 867 | 2,153,500 |
2012/10/26 | 877 | 885 | 872 | 872 | 3,112,200 |
2012/10/25 | 870 | 873 | 866 | 873 | 2,297,800 |
2012/10/24 | 870 | 874 | 866 | 868 | 3,248,100 |
2012/10/23 | 877 | 880 | 870 | 873 | 2,472,300 |
2012/10/22 | 872 | 877 | 870 | 876 | 2,382,300 |
2012/10/19 | 877 | 879 | 868 | 876 | 2,364,100 |
2012/10/18 | 870 | 877 | 869 | 876 | 3,302,500 |
2012/10/17 | 864 | 868 | 860 | 867 | 3,563,700 |
2012/10/16 | 850 | 866 | 850 | 860 | 4,839,700 |
2012/10/15 | 869 | 869 | 844 | 849 | 7,827,600 |
2012/10/12 | 867 | 878 | 866 | 871 | 3,920,800 |
2012/10/11 | 873 | 875 | 868 | 873 | 3,026,600 |
2012/10/10 | 877 | 880 | 873 | 878 | 2,961,600 |
2012/10/09 | 877 | 885 | 875 | 881 | 2,861,500 |
2012/10/05 | 880 | 883 | 876 | 878 | 2,337,200 |
2012/10/04 | 883 | 884 | 876 | 880 | 2,492,200 |
2012/10/03 | 890 | 891 | 873 | 875 | 4,361,100 |
2012/10/02 | 892 | 896 | 889 | 890 | 2,658,900 |
2012/10/01 | 877 | 894 | 877 | 889 | 3,329,900 |
2012/09/28 | 895 | 898 | 881 | 883 | 3,948,400 |
2012/09/27 | 900 | 900 | 890 | 895 | 2,016,000 |
2012/09/26 | 899 | 902 | 895 | 900 | 2,991,700 |
2012/09/25 | 899 | 899 | 892 | 897 | 3,041,700 |
2012/09/24 | 896 | 900 | 892 | 897 | 2,912,600 |
2012/09/21 | 888 | 897 | 885 | 895 | 3,282,200 |
2012/09/20 | 887 | 894 | 881 | 883 | 4,532,800 |
2012/09/19 | 876 | 887 | 873 | 883 | 4,055,900 |
2012/09/18 | 887 | 888 | 871 | 872 | 7,176,000 |
2012/09/14 | 898 | 901 | 894 | 897 | 5,014,500 |
2012/09/13 | 898 | 899 | 894 | 896 | 1,908,500 |
2012/09/12 | 887 | 897 | 885 | 897 | 2,674,700 |
2012/09/11 | 889 | 890 | 881 | 887 | 1,998,200 |
2012/09/10 | 896 | 896 | 889 | 890 | 1,919,300 |
2012/09/07 | 890 | 893 | 883 | 889 | 3,925,100 |
2012/09/06 | 885 | 886 | 878 | 881 | 4,652,300 |
2012/09/05 | 895 | 898 | 881 | 881 | 4,992,800 |
2012/09/04 | 905 | 906 | 893 | 897 | 4,587,600 |
2012/09/03 | 902 | 910 | 902 | 905 | 3,187,800 |
2012/08/31 | 907 | 907 | 900 | 900 | 4,745,500 |
2012/08/30 | 927 | 927 | 908 | 910 | 4,148,100 |
2012/08/29 | 930 | 932 | 925 | 926 | 2,909,600 |
2012/08/28 | 943 | 945 | 937 | 939 | 5,945,500 |
2012/08/27 | 947 | 948 | 943 | 943 | 2,188,700 |
2012/08/24 | 948 | 948 | 942 | 942 | 2,895,600 |
2012/08/23 | 955 | 956 | 945 | 949 | 3,869,100 |
2012/08/22 | 958 | 959 | 953 | 955 | 2,353,100 |
2012/08/21 | 961 | 963 | 955 | 957 | 3,185,400 |
2012/08/20 | 955 | 959 | 952 | 959 | 2,912,900 |
2012/08/17 | 955 | 955 | 950 | 952 | 3,907,800 |
2012/08/16 | 955 | 957 | 952 | 954 | 2,423,300 |
2012/08/15 | 958 | 958 | 951 | 952 | 2,746,300 |
2012/08/14 | 952 | 955 | 950 | 955 | 2,951,000 |
2012/08/13 | 950 | 954 | 948 | 951 | 1,991,700 |
2012/08/10 | 957 | 957 | 947 | 950 | 2,797,300 |
2012/08/09 | 945 | 956 | 944 | 956 | 4,220,100 |
2012/08/08 | 948 | 952 | 942 | 944 | 4,780,400 |
2012/08/07 | 939 | 945 | 939 | 942 | 2,462,700 |
2012/08/06 | 944 | 944 | 937 | 939 | 1,972,900 |
2012/08/03 | 943 | 943 | 935 | 938 | 3,076,000 |
2012/08/02 | 945 | 950 | 942 | 945 | 2,416,500 |
2012/08/01 | 941 | 945 | 940 | 944 | 1,933,000 |
2012/07/31 | 950 | 952 | 941 | 944 | 3,364,000 |
2012/07/30 | 951 | 954 | 946 | 948 | 2,230,300 |
2012/07/27 | 945 | 949 | 942 | 946 | 2,650,700 |
2012/07/26 | 939 | 941 | 932 | 941 | 2,911,500 |
2012/07/25 | 940 | 940 | 932 | 934 | 3,171,000 |
2012/07/24 | 940 | 945 | 935 | 938 | 2,815,500 |
2012/07/23 | 949 | 950 | 938 | 939 | 3,227,700 |
2012/07/20 | 955 | 956 | 948 | 949 | 3,338,100 |
2012/07/19 | 962 | 967 | 954 | 955 | 2,549,100 |
2012/07/18 | 970 | 972 | 956 | 957 | 3,222,400 |
2012/07/17 | 970 | 973 | 962 | 968 | 2,390,100 |
2012/07/13 | 962 | 968 | 961 | 964 | 3,140,300 |
2012/07/12 | 976 | 977 | 962 | 964 | 4,105,900 |
2012/07/11 | 980 | 982 | 974 | 980 | 1,751,700 |
2012/07/10 | 983 | 987 | 978 | 978 | 2,486,000 |
2012/07/09 | 972 | 983 | 972 | 979 | 2,297,600 |
2012/07/06 | 986 | 989 | 974 | 980 | 3,078,900 |
2012/07/05 | 996 | 996 | 986 | 990 | 2,725,900 |
2012/07/04 | 1,000 | 1,001 | 994 | 996 | 2,033,000 |
2012/07/03 | 993 | 998 | 992 | 997 | 1,915,800 |
2012/07/02 | 997 | 998 | 991 | 991 | 1,974,400 |
2012/06/29 | 983 | 994 | 982 | 992 | 3,233,900 |
2012/06/28 | 982 | 987 | 982 | 985 | 3,130,700 |
2012/06/27 | 970 | 980 | 965 | 978 | 2,638,900 |
2012/06/26 | 976 | 978 | 962 | 967 | 5,625,200 |
2012/06/25 | 994 | 996 | 980 | 980 | 3,884,200 |
2012/06/22 | 971 | 985 | 971 | 984 | 2,924,400 |
2012/06/21 | 975 | 979 | 973 | 976 | 3,162,000 |
2012/06/20 | 962 | 973 | 959 | 972 | 4,643,000 |
2012/06/19 | 962 | 963 | 955 | 955 | 1,914,000 |
2012/06/18 | 962 | 968 | 958 | 961 | 2,683,900 |
2012/06/15 | 952 | 962 | 950 | 955 | 3,670,600 |
2012/06/14 | 945 | 951 | 943 | 951 | 2,853,500 |
2012/06/13 | 947 | 950 | 941 | 947 | 2,900,700 |
2012/06/12 | 943 | 947 | 935 | 946 | 3,808,500 |
2012/06/11 | 953 | 953 | 944 | 948 | 2,487,400 |
2012/06/08 | 955 | 955 | 939 | 943 | 7,124,500 |
2012/06/07 | 953 | 954 | 946 | 954 | 3,030,800 |
2012/06/06 | 946 | 953 | 945 | 948 | 3,686,100 |
2012/06/05 | 941 | 945 | 938 | 942 | 3,470,000 |
2012/06/04 | 936 | 944 | 936 | 943 | 2,434,700 |
2012/06/01 | 943 | 949 | 942 | 948 | 2,456,100 |
2012/05/31 | 940 | 950 | 940 | 950 | 3,177,800 |
2012/05/30 | 952 | 954 | 943 | 949 | 4,107,800 |
2012/05/29 | 955 | 956 | 950 | 955 | 2,717,100 |
2012/05/28 | 962 | 966 | 952 | 957 | 2,500,300 |
2012/05/25 | 966 | 966 | 955 | 961 | 3,020,000 |
2012/05/24 | 960 | 968 | 955 | 957 | 3,333,300 |
2012/05/23 | 958 | 964 | 958 | 960 | 3,246,500 |
2012/05/22 | 967 | 971 | 958 | 960 | 2,199,600 |
2012/05/21 | 960 | 969 | 959 | 962 | 2,828,800 |
2012/05/18 | 960 | 967 | 959 | 960 | 5,342,700 |
2012/05/17 | 971 | 975 | 956 | 966 | 6,073,100 |
2012/05/16 | 995 | 995 | 971 | 977 | 5,258,400 |
2012/05/15 | 1,011 | 1,011 | 995 | 995 | 3,395,300 |
2012/05/14 | 1,003 | 1,012 | 999 | 1,006 | 3,246,100 |
2012/05/11 | 1,004 | 1,011 | 1,001 | 1,001 | 2,739,300 |
2012/05/10 | 1,008 | 1,013 | 1,003 | 1,003 | 2,796,200 |
2012/05/09 | 1,014 | 1,014 | 1,005 | 1,007 | 4,376,700 |
2012/05/08 | 1,024 | 1,025 | 1,012 | 1,013 | 2,993,300 |
2012/05/07 | 1,020 | 1,027 | 1,019 | 1,022 | 2,821,400 |
2012/05/02 | 1,041 | 1,043 | 1,031 | 1,037 | 2,411,800 |
2012/05/01 | 1,047 | 1,047 | 1,036 | 1,039 | 2,533,500 |
2012/04/27 | 1,052 | 1,060 | 1,044 | 1,044 | 3,436,300 |
2012/04/26 | 1,055 | 1,063 | 1,052 | 1,052 | 2,326,500 |
2012/04/25 | 1,056 | 1,057 | 1,048 | 1,050 | 2,301,300 |
2012/04/24 | 1,051 | 1,052 | 1,044 | 1,051 | 2,157,900 |
2012/04/23 | 1,061 | 1,064 | 1,051 | 1,053 | 2,288,600 |
2012/04/20 | 1,065 | 1,069 | 1,055 | 1,059 | 2,980,000 |
2012/04/19 | 1,072 | 1,072 | 1,058 | 1,067 | 3,216,100 |
2012/04/18 | 1,081 | 1,089 | 1,075 | 1,076 | 3,049,300 |
2012/04/17 | 1,085 | 1,090 | 1,077 | 1,084 | 2,302,400 |
2012/04/16 | 1,079 | 1,091 | 1,071 | 1,079 | 2,772,900 |
2012/04/13 | 1,097 | 1,102 | 1,071 | 1,080 | 7,440,900 |
2012/04/12 | 1,093 | 1,105 | 1,092 | 1,095 | 2,512,300 |
2012/04/11 | 1,086 | 1,099 | 1,085 | 1,093 | 4,080,000 |
2012/04/10 | 1,094 | 1,102 | 1,087 | 1,096 | 3,796,100 |
2012/04/09 | 1,095 | 1,096 | 1,081 | 1,093 | 3,205,700 |
2012/04/06 | 1,073 | 1,106 | 1,070 | 1,101 | 6,059,000 |
2012/04/05 | 1,081 | 1,087 | 1,075 | 1,079 | 4,970,200 |
2012/04/04 | 1,087 | 1,100 | 1,082 | 1,083 | 5,831,900 |
2012/04/03 | 1,088 | 1,089 | 1,081 | 1,082 | 2,406,800 |
2012/04/02 | 1,090 | 1,095 | 1,084 | 1,087 | 3,670,200 |
2012/03/30 | 1,088 | 1,089 | 1,083 | 1,088 | 3,723,100 |
2012/03/29 | 1,079 | 1,090 | 1,077 | 1,088 | 4,310,000 |
2012/03/28 | 1,073 | 1,083 | 1,068 | 1,082 | 3,827,300 |
2012/03/27 | 1,060 | 1,073 | 1,058 | 1,072 | 4,221,000 |
2012/03/26 | 1,055 | 1,058 | 1,049 | 1,054 | 2,336,500 |
2012/03/23 | 1,054 | 1,054 | 1,048 | 1,049 | 2,128,200 |
2012/03/22 | 1,046 | 1,056 | 1,043 | 1,054 | 3,331,700 |
2012/03/21 | 1,050 | 1,053 | 1,044 | 1,048 | 2,885,100 |
2012/03/19 | 1,043 | 1,054 | 1,043 | 1,050 | 2,650,200 |
2012/03/16 | 1,045 | 1,045 | 1,040 | 1,042 | 2,530,900 |
2012/03/15 | 1,050 | 1,052 | 1,042 | 1,044 | 3,254,800 |
2012/03/14 | 1,058 | 1,058 | 1,044 | 1,044 | 3,033,000 |
2012/03/13 | 1,046 | 1,059 | 1,043 | 1,049 | 4,317,500 |
2012/03/12 | 1,055 | 1,055 | 1,043 | 1,045 | 3,448,600 |
2012/03/09 | 1,068 | 1,069 | 1,049 | 1,051 | 6,614,000 |
2012/03/08 | 1,047 | 1,061 | 1,043 | 1,060 | 3,729,600 |
2012/03/07 | 1,040 | 1,047 | 1,038 | 1,044 | 3,153,000 |
2012/03/06 | 1,040 | 1,050 | 1,036 | 1,047 | 4,273,500 |
2012/03/05 | 1,040 | 1,044 | 1,035 | 1,041 | 3,362,500 |
2012/03/02 | 1,036 | 1,046 | 1,033 | 1,045 | 4,668,100 |
2012/03/01 | 1,030 | 1,037 | 1,029 | 1,034 | 3,829,500 |
2012/02/29 | 1,028 | 1,038 | 1,025 | 1,032 | 4,149,100 |
2012/02/28 | 1,032 | 1,035 | 1,022 | 1,029 | 5,361,600 |
2012/02/27 | 1,039 | 1,039 | 1,030 | 1,032 | 5,969,200 |
2012/02/24 | 1,060 | 1,065 | 1,058 | 1,065 | 5,222,000 |
2012/02/23 | 1,054 | 1,058 | 1,053 | 1,057 | 3,872,200 |
2012/02/22 | 1,053 | 1,057 | 1,052 | 1,053 | 3,946,800 |
2012/02/21 | 1,051 | 1,056 | 1,050 | 1,051 | 3,473,300 |
2012/02/20 | 1,055 | 1,055 | 1,048 | 1,052 | 2,828,000 |
2012/02/17 | 1,046 | 1,055 | 1,042 | 1,048 | 4,241,400 |
2012/02/16 | 1,035 | 1,043 | 1,035 | 1,039 | 3,474,900 |
2012/02/15 | 1,031 | 1,040 | 1,030 | 1,034 | 3,753,300 |
2012/02/14 | 1,029 | 1,030 | 1,023 | 1,029 | 2,850,600 |
2012/02/13 | 1,025 | 1,034 | 1,025 | 1,028 | 2,568,200 |
2012/02/10 | 1,023 | 1,023 | 1,019 | 1,019 | 2,166,200 |
2012/02/09 | 1,022 | 1,023 | 1,016 | 1,019 | 2,265,500 |
2012/02/08 | 1,020 | 1,026 | 1,017 | 1,022 | 2,565,500 |
2012/02/07 | 1,012 | 1,018 | 1,008 | 1,016 | 2,340,000 |
2012/02/06 | 1,016 | 1,020 | 1,014 | 1,015 | 2,218,800 |
2012/02/03 | 1,007 | 1,013 | 1,003 | 1,009 | 2,437,200 |
2012/02/02 | 1,008 | 1,009 | 1,001 | 1,006 | 1,783,100 |
2012/02/01 | 1,005 | 1,010 | 1,004 | 1,006 | 2,443,500 |
2012/01/31 | 1,014 | 1,016 | 1,004 | 1,005 | 2,797,700 |
2012/01/30 | 1,012 | 1,017 | 1,010 | 1,015 | 1,552,900 |
2012/01/27 | 1,014 | 1,017 | 1,009 | 1,012 | 2,293,200 |
2012/01/26 | 1,010 | 1,017 | 1,010 | 1,015 | 2,361,800 |
2012/01/25 | 1,022 | 1,022 | 1,006 | 1,008 | 2,542,300 |
2012/01/24 | 1,001 | 1,019 | 999 | 1,017 | 4,383,800 |
2012/01/23 | 993 | 1,001 | 992 | 999 | 2,570,200 |
2012/01/20 | 996 | 1,004 | 992 | 993 | 3,839,100 |
2012/01/19 | 992 | 997 | 986 | 991 | 4,038,400 |
2012/01/18 | 999 | 1,000 | 991 | 997 | 4,135,300 |
2012/01/17 | 995 | 1,001 | 995 | 1,001 | 2,632,700 |
2012/01/16 | 1,007 | 1,007 | 994 | 997 | 3,783,500 |
2012/01/13 | 1,018 | 1,018 | 1,000 | 1,006 | 4,505,600 |
2012/01/12 | 1,014 | 1,015 | 1,004 | 1,007 | 4,772,100 |
2012/01/11 | 1,031 | 1,032 | 1,011 | 1,016 | 5,936,900 |
2012/01/10 | 1,051 | 1,051 | 1,026 | 1,034 | 6,021,500 |
2012/01/06 | 1,069 | 1,069 | 1,049 | 1,058 | 4,177,500 |
2012/01/05 | 1,063 | 1,073 | 1,061 | 1,069 | 1,816,000 |
2012/01/04 | 1,061 | 1,067 | 1,059 | 1,063 | 1,920,700 |