イオンフィナンシャルサービス(8570)の株価時系列情報
イオンフィナンシャルサービス(8570)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 6,250 | 6,350 | 6,250 | 6,350 | 3,100 |
| 1997/12/29 | 6,250 | 6,260 | 6,250 | 6,250 | 4,000 |
| 1997/12/26 | 6,390 | 6,390 | 6,230 | 6,230 | 3,400 |
| 1997/12/25 | 6,010 | 6,250 | 6,010 | 6,250 | 6,000 |
| 1997/12/25 | 1 -> 1.20 分割 | ||||
| 1997/12/24 | 7,180 | 7,180 | 7,000 | 7,010 | 13,100 |
| 1997/12/22 | 7,200 | 7,300 | 7,170 | 7,170 | 13,100 |
| 1997/12/19 | 7,200 | 7,300 | 7,120 | 7,150 | 7,900 |
| 1997/12/18 | 7,150 | 7,250 | 7,150 | 7,200 | 1,200 |
| 1997/12/17 | 7,400 | 7,400 | 7,100 | 7,100 | 6,500 |
| 1997/12/16 | 7,400 | 7,410 | 7,350 | 7,410 | 3,200 |
| 1997/12/15 | 7,100 | 7,300 | 7,100 | 7,200 | 12,300 |
| 1997/12/12 | 7,250 | 7,300 | 7,100 | 7,100 | 9,900 |
| 1997/12/11 | 7,290 | 7,290 | 7,000 | 7,000 | 9,000 |
| 1997/12/10 | 6,860 | 6,870 | 6,780 | 6,790 | 8,200 |
| 1997/12/09 | 6,840 | 6,860 | 6,800 | 6,860 | 15,600 |
| 1997/12/08 | 6,800 | 6,840 | 6,800 | 6,840 | 6,400 |
| 1997/12/05 | 6,800 | 6,930 | 6,800 | 6,800 | 7,800 |
| 1997/12/04 | 6,930 | 6,930 | 6,800 | 6,930 | 8,800 |
| 1997/12/03 | 6,980 | 7,100 | 6,840 | 7,030 | 4,500 |
| 1997/12/02 | 7,200 | 7,200 | 7,000 | 7,000 | 14,900 |
| 1997/12/01 | 6,610 | 7,200 | 6,610 | 7,060 | 10,600 |
| 1997/11/28 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1997/11/27 | 5,950 | 6,010 | 5,950 | 6,000 | 5,900 |
| 1997/11/26 | 5,850 | 6,000 | 5,850 | 5,950 | 3,300 |
| 1997/11/25 | 6,080 | 6,180 | 5,690 | 5,750 | 30,700 |
| 1997/11/21 | 6,530 | 6,580 | 6,510 | 6,580 | 13,100 |
| 1997/11/20 | 6,510 | 6,600 | 6,400 | 6,570 | 15,100 |
| 1997/11/19 | 6,320 | 6,500 | 6,300 | 6,460 | 2,400 |
| 1997/11/18 | 6,270 | 6,500 | 6,270 | 6,320 | 6,700 |
| 1997/11/17 | 6,260 | 6,350 | 6,250 | 6,250 | 33,600 |
| 1997/11/14 | 6,300 | 6,320 | 6,300 | 6,320 | 21,000 |
| 1997/11/13 | 6,710 | 6,710 | 6,400 | 6,400 | 5,300 |
| 1997/11/12 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 |
| 1997/11/11 | 6,560 | 6,610 | 6,560 | 6,610 | 8,200 |
| 1997/11/10 | 6,500 | 6,570 | 6,450 | 6,570 | 4,300 |
| 1997/11/07 | 6,550 | 6,590 | 6,400 | 6,580 | 35,400 |
| 1997/11/06 | 6,650 | 6,700 | 6,540 | 6,540 | 17,600 |
| 1997/11/05 | 6,700 | 6,710 | 6,650 | 6,650 | 12,700 |
| 1997/11/04 | 6,900 | 6,930 | 6,750 | 6,750 | 87,700 |
| 1997/10/31 | 6,700 | 6,910 | 6,700 | 6,850 | 5,700 |
| 1997/10/30 | 7,020 | 7,020 | 6,800 | 6,900 | 21,400 |
| 1997/10/29 | 7,000 | 7,090 | 6,990 | 7,000 | 24,800 |
| 1997/10/28 | 6,830 | 6,830 | 6,700 | 6,700 | 31,200 |
| 1997/10/27 | 6,950 | 7,030 | 6,950 | 6,980 | 28,600 |
| 1997/10/24 | 6,860 | 7,150 | 6,860 | 7,150 | 92,800 |
| 1997/10/23 | 7,700 | 7,700 | 7,450 | 7,460 | 18,300 |
| 1997/10/22 | 7,740 | 7,780 | 7,670 | 7,700 | 6,600 |
| 1997/10/21 | 7,740 | 7,750 | 7,740 | 7,740 | 1,800 |
| 1997/10/20 | 7,700 | 7,700 | 7,650 | 7,650 | 5,100 |
| 1997/10/17 | 7,750 | 7,750 | 7,650 | 7,700 | 7,900 |
| 1997/10/16 | 7,900 | 7,900 | 7,700 | 7,750 | 10,200 |
| 1997/10/15 | 7,700 | 7,860 | 7,690 | 7,820 | 40,100 |
| 1997/10/14 | 7,600 | 7,600 | 7,500 | 7,600 | 13,500 |
| 1997/10/13 | 7,500 | 7,600 | 7,430 | 7,600 | 20,600 |
| 1997/10/09 | 7,500 | 7,500 | 7,300 | 7,430 | 5,600 |
| 1997/10/08 | 7,530 | 7,550 | 7,360 | 7,550 | 8,200 |
| 1997/10/07 | 7,400 | 7,550 | 7,400 | 7,550 | 15,100 |
| 1997/10/06 | 7,220 | 7,390 | 7,220 | 7,390 | 11,600 |
| 1997/10/03 | 7,160 | 7,200 | 7,160 | 7,170 | 4,400 |
| 1997/10/02 | 7,350 | 7,350 | 7,000 | 7,160 | 14,600 |
| 1997/10/01 | 7,300 | 7,300 | 7,240 | 7,300 | 7,100 |
| 1997/09/30 | 7,350 | 7,350 | 7,300 | 7,300 | 10,100 |
| 1997/09/29 | 7,260 | 7,350 | 7,210 | 7,350 | 27,000 |
| 1997/09/26 | 7,210 | 7,300 | 7,110 | 7,260 | 12,200 |
| 1997/09/25 | 7,390 | 7,400 | 7,310 | 7,310 | 10,500 |
| 1997/09/24 | 7,350 | 7,400 | 7,320 | 7,390 | 22,500 |
| 1997/09/22 | 7,330 | 7,400 | 7,300 | 7,400 | 8,100 |
| 1997/09/19 | 7,290 | 7,320 | 7,250 | 7,270 | 61,300 |
| 1997/09/18 | 7,350 | 7,350 | 7,280 | 7,290 | 55,500 |
| 1997/09/17 | 7,360 | 7,500 | 7,350 | 7,500 | 11,300 |
| 1997/09/16 | 7,300 | 7,360 | 7,300 | 7,360 | 5,700 |
| 1997/09/12 | 7,490 | 7,490 | 7,280 | 7,280 | 5,000 |
| 1997/09/11 | 7,450 | 7,460 | 7,390 | 7,400 | 154,800 |
| 1997/09/10 | 7,400 | 7,450 | 7,400 | 7,450 | 126,000 |
| 1997/09/09 | 7,350 | 7,360 | 7,320 | 7,360 | 6,800 |
| 1997/09/08 | 7,260 | 7,360 | 7,210 | 7,360 | 1,700 |
| 1997/09/05 | 7,250 | 7,480 | 7,250 | 7,360 | 113,100 |
| 1997/09/04 | 7,190 | 7,300 | 7,190 | 7,250 | 106,400 |
| 1997/09/03 | 7,200 | 7,300 | 7,200 | 7,290 | 8,700 |
| 1997/09/02 | 7,250 | 7,300 | 7,250 | 7,300 | 9,300 |
| 1997/09/01 | 7,490 | 7,490 | 7,380 | 7,400 | 22,500 |
| 1997/08/29 | 7,350 | 7,400 | 7,110 | 7,390 | 23,800 |
| 1997/08/28 | 7,460 | 7,480 | 7,460 | 7,460 | 8,800 |
| 1997/08/27 | 7,460 | 7,460 | 7,400 | 7,460 | 6,500 |
| 1997/08/26 | 7,440 | 7,460 | 7,400 | 7,460 | 6,900 |
| 1997/08/25 | 7,500 | 7,500 | 7,400 | 7,400 | 15,500 |
| 1997/08/22 | 7,530 | 7,530 | 7,400 | 7,450 | 22,700 |
| 1997/08/21 | 7,780 | 7,780 | 7,630 | 7,630 | 37,500 |
| 1997/08/20 | 7,700 | 7,750 | 7,660 | 7,660 | 13,100 |
| 1997/08/19 | 7,700 | 7,700 | 7,610 | 7,700 | 5,700 |
| 1997/08/18 | 7,700 | 7,700 | 7,500 | 7,500 | 8,300 |
| 1997/08/15 | 7,750 | 7,830 | 7,700 | 7,820 | 24,100 |
| 1997/08/14 | 7,700 | 7,790 | 7,700 | 7,750 | 14,900 |
| 1997/08/13 | 7,690 | 7,700 | 7,590 | 7,600 | 33,500 |
| 1997/08/12 | 7,750 | 7,760 | 7,500 | 7,700 | 16,200 |
| 1997/08/11 | 7,790 | 7,800 | 7,600 | 7,700 | 40,800 |
| 1997/08/08 | 7,690 | 7,850 | 7,650 | 7,840 | 83,200 |
| 1997/08/07 | 7,510 | 7,630 | 7,510 | 7,600 | 70,200 |
| 1997/08/06 | 7,440 | 7,490 | 7,300 | 7,490 | 24,100 |
| 1997/08/05 | 7,530 | 7,530 | 7,410 | 7,450 | 161,700 |
| 1997/08/04 | 7,600 | 7,600 | 7,500 | 7,530 | 42,700 |
| 1997/08/01 | 7,500 | 7,510 | 7,450 | 7,500 | 83,900 |
| 1997/07/31 | 7,310 | 7,470 | 7,310 | 7,470 | 56,200 |
| 1997/07/30 | 7,390 | 7,390 | 7,270 | 7,300 | 36,500 |
| 1997/07/29 | 7,200 | 7,380 | 7,200 | 7,340 | 90,700 |
| 1997/07/28 | 7,000 | 7,200 | 6,980 | 7,200 | 150,100 |
| 1997/07/25 | 7,650 | 7,650 | 7,470 | 7,510 | 20,200 |
| 1997/07/24 | 7,420 | 7,690 | 7,420 | 7,690 | 35,800 |
| 1997/07/23 | 7,500 | 7,510 | 7,450 | 7,450 | 17,700 |
| 1997/07/22 | 7,530 | 7,530 | 7,390 | 7,500 | 23,000 |
| 1997/07/18 | 7,400 | 7,470 | 7,350 | 7,430 | 18,400 |
| 1997/07/17 | 7,400 | 7,400 | 7,360 | 7,390 | 14,500 |
| 1997/07/16 | 7,450 | 7,450 | 7,390 | 7,430 | 21,500 |
| 1997/07/15 | 7,400 | 7,450 | 7,350 | 7,390 | 22,500 |
| 1997/07/14 | 7,350 | 7,420 | 7,350 | 7,400 | 31,200 |
| 1997/07/11 | 7,250 | 7,350 | 7,250 | 7,300 | 14,900 |
| 1997/07/10 | 7,150 | 7,250 | 7,150 | 7,250 | 4,400 |
| 1997/07/09 | 7,080 | 7,300 | 7,080 | 7,200 | 9,600 |
| 1997/07/08 | 7,100 | 7,300 | 7,010 | 7,010 | 22,100 |
| 1997/07/07 | 7,010 | 7,100 | 6,900 | 7,010 | 10,500 |
| 1997/07/04 | 7,120 | 7,120 | 7,010 | 7,010 | 13,800 |
| 1997/07/03 | 7,200 | 7,200 | 7,100 | 7,110 | 10,600 |
| 1997/07/02 | 7,250 | 7,250 | 7,150 | 7,150 | 11,100 |
| 1997/07/01 | 7,350 | 7,350 | 7,150 | 7,150 | 6,000 |
| 1997/06/30 | 7,500 | 7,500 | 7,450 | 7,450 | 6,100 |
| 1997/06/27 | 7,580 | 7,580 | 7,490 | 7,500 | 800 |
| 1997/06/26 | 7,660 | 7,660 | 7,580 | 7,580 | 7,900 |
| 1997/06/25 | 7,600 | 7,630 | 7,580 | 7,580 | 22,700 |
| 1997/06/24 | 7,600 | 7,600 | 7,400 | 7,410 | 11,700 |
| 1997/06/23 | 7,650 | 7,710 | 7,600 | 7,600 | 11,500 |
| 1997/06/20 | 7,800 | 7,800 | 7,510 | 7,710 | 13,200 |
| 1997/06/19 | 7,200 | 7,340 | 7,200 | 7,320 | 29,800 |
| 1997/06/18 | 7,240 | 7,250 | 7,200 | 7,200 | 5,800 |
| 1997/06/17 | 7,300 | 7,300 | 7,250 | 7,250 | 8,300 |
| 1997/06/16 | 7,310 | 7,310 | 7,290 | 7,300 | 25,100 |
| 1997/06/13 | 7,280 | 7,330 | 7,250 | 7,300 | 23,200 |
| 1997/06/12 | 7,360 | 7,360 | 7,280 | 7,310 | 15,200 |
| 1997/06/11 | 7,350 | 7,350 | 7,260 | 7,300 | 12,300 |
| 1997/06/10 | 7,220 | 7,340 | 7,220 | 7,340 | 5,500 |
| 1997/06/09 | 7,270 | 7,270 | 7,200 | 7,200 | 2,300 |
| 1997/06/06 | 7,250 | 7,250 | 7,200 | 7,200 | 17,900 |
| 1997/06/05 | 7,200 | 7,270 | 7,180 | 7,270 | 11,000 |
| 1997/06/04 | 7,200 | 7,220 | 7,180 | 7,200 | 12,200 |
| 1997/06/03 | 7,200 | 7,200 | 7,100 | 7,200 | 13,600 |
| 1997/06/02 | 7,100 | 7,180 | 7,080 | 7,150 | 3,500 |
| 1997/05/30 | 7,110 | 7,180 | 7,110 | 7,180 | 11,700 |
| 1997/05/29 | 7,100 | 7,150 | 7,100 | 7,110 | 20,200 |
| 1997/05/28 | 7,100 | 7,190 | 7,090 | 7,130 | 32,900 |
| 1997/05/27 | 7,100 | 7,100 | 7,060 | 7,060 | 600 |
| 1997/05/26 | 7,100 | 7,100 | 7,100 | 7,100 | 15,800 |
| 1997/05/23 | 7,090 | 7,100 | 7,080 | 7,100 | 17,000 |
| 1997/05/22 | 7,170 | 7,170 | 7,040 | 7,050 | 16,800 |
| 1997/05/21 | 7,100 | 7,170 | 7,080 | 7,170 | 31,400 |
| 1997/05/20 | 7,100 | 7,100 | 7,080 | 7,100 | 18,300 |
| 1997/05/19 | 7,100 | 7,100 | 7,050 | 7,100 | 25,100 |
| 1997/05/16 | 7,250 | 7,250 | 7,100 | 7,100 | 10,500 |
| 1997/05/15 | 7,300 | 7,300 | 7,300 | 7,300 | 5,200 |
| 1997/05/14 | 7,360 | 7,400 | 7,240 | 7,360 | 10,300 |
| 1997/05/13 | 7,580 | 7,580 | 7,460 | 7,460 | 8,200 |
| 1997/05/12 | 7,510 | 7,510 | 7,510 | 7,510 | 4,200 |
| 1997/05/09 | 7,560 | 7,570 | 7,510 | 7,510 | 8,800 |
| 1997/05/08 | 7,700 | 7,700 | 7,500 | 7,500 | 61,900 |
| 1997/05/07 | 7,600 | 7,800 | 7,600 | 7,750 | 10,100 |
| 1997/05/06 | 7,690 | 7,800 | 7,650 | 7,700 | 18,900 |
| 1997/05/02 | 7,640 | 7,700 | 7,600 | 7,700 | 7,400 |
| 1997/05/01 | 7,560 | 7,790 | 7,560 | 7,640 | 9,700 |
| 1997/04/30 | 7,590 | 7,600 | 7,510 | 7,590 | 5,500 |
| 1997/04/28 | 7,560 | 7,610 | 7,560 | 7,590 | 5,200 |
| 1997/04/25 | 7,600 | 7,600 | 7,550 | 7,560 | 4,100 |
| 1997/04/24 | 7,390 | 7,500 | 7,390 | 7,500 | 12,300 |
| 1997/04/23 | 7,290 | 7,450 | 7,290 | 7,390 | 8,400 |
| 1997/04/22 | 7,200 | 7,450 | 7,200 | 7,390 | 2,900 |
| 1997/04/21 | 7,300 | 7,300 | 7,210 | 7,300 | 8,600 |
| 1997/04/18 | 7,300 | 7,500 | 7,300 | 7,400 | 11,400 |
| 1997/04/17 | 7,400 | 7,480 | 7,300 | 7,300 | 3,700 |
| 1997/04/16 | 7,500 | 7,500 | 7,320 | 7,400 | 11,600 |
| 1997/04/15 | 7,300 | 7,500 | 7,300 | 7,500 | 8,700 |
| 1997/04/14 | 7,550 | 7,550 | 7,450 | 7,500 | 4,300 |
| 1997/04/11 | 7,700 | 7,720 | 7,480 | 7,600 | 17,800 |
| 1997/04/10 | 7,750 | 7,800 | 7,700 | 7,800 | 26,100 |
| 1997/04/09 | 7,900 | 7,980 | 7,800 | 7,980 | 12,400 |
| 1997/04/08 | 7,990 | 7,990 | 7,890 | 7,980 | 10,900 |
| 1997/04/07 | 7,850 | 7,980 | 7,770 | 7,980 | 34,100 |
| 1997/04/04 | 7,600 | 7,900 | 7,600 | 7,850 | 22,500 |
| 1997/04/03 | 7,290 | 7,700 | 7,290 | 7,700 | 19,000 |
| 1997/04/02 | 7,300 | 7,300 | 7,250 | 7,300 | 8,200 |
| 1997/04/01 | 7,250 | 7,300 | 7,250 | 7,250 | 9,800 |
| 1997/03/31 | 7,300 | 7,300 | 7,250 | 7,250 | 11,800 |
| 1997/03/28 | 7,200 | 7,300 | 7,180 | 7,250 | 10,500 |
| 1997/03/27 | 7,100 | 7,300 | 7,100 | 7,300 | 11,400 |
| 1997/03/26 | 7,000 | 7,200 | 6,900 | 7,200 | 15,000 |
| 1997/03/25 | 6,850 | 6,920 | 6,850 | 6,880 | 8,700 |
| 1997/03/24 | 6,810 | 6,950 | 6,810 | 6,830 | 25,800 |
| 1997/03/21 | 6,700 | 6,800 | 6,700 | 6,770 | 11,100 |
| 1997/03/19 | 6,700 | 6,710 | 6,680 | 6,700 | 11,200 |
| 1997/03/18 | 6,660 | 6,700 | 6,600 | 6,670 | 32,100 |
| 1997/03/17 | 6,840 | 6,900 | 6,670 | 6,670 | 8,200 |
| 1997/03/14 | 6,750 | 6,750 | 6,600 | 6,690 | 29,200 |
| 1997/03/13 | 6,800 | 6,800 | 6,700 | 6,700 | 18,800 |
| 1997/03/12 | 7,000 | 7,010 | 6,900 | 6,950 | 36,300 |
| 1997/03/11 | 6,750 | 6,880 | 6,700 | 6,800 | 15,800 |
| 1997/03/10 | 6,650 | 6,650 | 6,510 | 6,600 | 6,900 |
| 1997/03/07 | 6,430 | 6,450 | 6,350 | 6,450 | 119,300 |
| 1997/03/06 | 6,500 | 6,530 | 6,430 | 6,430 | 117,100 |
| 1997/03/05 | 6,500 | 6,590 | 6,450 | 6,450 | 14,200 |
| 1997/03/04 | 6,000 | 6,490 | 6,000 | 6,400 | 74,500 |
| 1997/03/03 | 6,700 | 6,700 | 6,400 | 6,400 | 57,100 |
| 1997/02/28 | 6,810 | 6,850 | 6,750 | 6,750 | 48,000 |
| 1997/02/27 | 7,920 | 7,920 | 7,450 | 7,500 | 21,800 |
| 1997/02/26 | 7,900 | 8,050 | 7,850 | 8,030 | 41,300 |
| 1997/02/25 | 7,800 | 7,850 | 7,570 | 7,820 | 22,600 |
| 1997/02/24 | 7,500 | 7,900 | 7,460 | 7,850 | 32,000 |
| 1997/02/21 | 7,300 | 7,400 | 7,250 | 7,400 | 23,000 |
| 1997/02/20 | 7,100 | 7,250 | 7,100 | 7,250 | 17,900 |
| 1997/02/19 | 6,900 | 7,050 | 6,900 | 7,000 | 22,600 |
| 1997/02/18 | 6,710 | 7,100 | 6,710 | 7,000 | 22,100 |
| 1997/02/17 | 6,890 | 6,890 | 6,780 | 6,800 | 12,400 |
| 1997/02/17 | 1 -> 1.20 分割 | ||||
| 1997/02/14 | 7,950 | 8,050 | 7,900 | 8,050 | 172,300 |
| 1997/02/13 | 7,910 | 7,950 | 7,910 | 7,950 | 179,000 |
| 1997/02/12 | 7,800 | 7,940 | 7,800 | 7,920 | 44,300 |
| 1997/02/10 | 7,920 | 7,920 | 7,750 | 7,870 | 14,200 |
| 1997/02/07 | 7,900 | 7,910 | 7,880 | 7,900 | 52,400 |
| 1997/02/06 | 7,920 | 7,980 | 7,900 | 7,900 | 33,300 |
| 1997/02/05 | 7,920 | 7,990 | 7,910 | 7,980 | 51,800 |
| 1997/02/04 | 7,750 | 7,920 | 7,720 | 7,920 | 63,900 |
| 1997/02/03 | 7,850 | 7,870 | 7,720 | 7,730 | 39,200 |
| 1997/01/31 | 7,410 | 7,750 | 7,410 | 7,750 | 81,000 |
| 1997/01/30 | 7,370 | 7,450 | 7,350 | 7,400 | 59,000 |
| 1997/01/29 | 7,310 | 7,350 | 7,300 | 7,340 | 20,700 |
| 1997/01/28 | 7,320 | 7,350 | 7,300 | 7,330 | 15,000 |
| 1997/01/27 | 7,320 | 7,350 | 7,280 | 7,300 | 12,000 |
| 1997/01/24 | 7,340 | 7,350 | 7,290 | 7,320 | 40,800 |
| 1997/01/23 | 7,210 | 7,340 | 7,210 | 7,320 | 37,900 |
| 1997/01/22 | 7,230 | 7,300 | 7,230 | 7,300 | 10,400 |
| 1997/01/21 | 7,250 | 7,270 | 7,240 | 7,240 | 25,400 |
| 1997/01/20 | 7,280 | 7,290 | 7,250 | 7,250 | 26,300 |
| 1997/01/17 | 7,290 | 7,300 | 7,270 | 7,280 | 29,700 |
| 1997/01/16 | 7,220 | 7,300 | 7,220 | 7,290 | 18,000 |
| 1997/01/14 | 7,210 | 7,240 | 7,200 | 7,240 | 16,000 |
| 1997/01/13 | 7,200 | 7,240 | 7,200 | 7,210 | 14,000 |
| 1997/01/10 | 7,100 | 7,200 | 7,100 | 7,200 | 48,400 |
| 1997/01/09 | 7,270 | 7,300 | 7,100 | 7,100 | 50,400 |
| 1997/01/08 | 7,390 | 7,400 | 7,250 | 7,250 | 76,200 |
| 1997/01/07 | 7,350 | 7,390 | 7,290 | 7,390 | 30,800 |
| 1997/01/06 | 7,240 | 7,450 | 7,210 | 7,250 | 28,200 |