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 |
|---|---|---|---|---|---|
| 1998/12/30 | 7,200 | 7,800 | 7,140 | 7,800 | 10,600 |
| 1998/12/29 | 7,110 | 7,230 | 7,110 | 7,230 | 7,200 |
| 1998/12/28 | 7,270 | 7,300 | 7,250 | 7,300 | 14,800 |
| 1998/12/25 | 7,300 | 7,300 | 7,200 | 7,250 | 8,500 |
| 1998/12/24 | 7,140 | 7,320 | 7,140 | 7,200 | 27,800 |
| 1998/12/22 | 7,500 | 7,570 | 7,400 | 7,440 | 13,000 |
| 1998/12/21 | 7,210 | 7,500 | 7,210 | 7,500 | 15,600 |
| 1998/12/18 | 7,200 | 7,500 | 7,200 | 7,500 | 6,900 |
| 1998/12/17 | 7,500 | 7,500 | 7,440 | 7,460 | 4,000 |
| 1998/12/16 | 7,400 | 7,500 | 7,350 | 7,430 | 14,600 |
| 1998/12/15 | 7,210 | 7,500 | 7,210 | 7,500 | 18,600 |
| 1998/12/14 | 7,290 | 7,300 | 6,900 | 7,200 | 14,500 |
| 1998/12/11 | 7,290 | 7,310 | 7,090 | 7,200 | 44,600 |
| 1998/12/10 | 7,120 | 7,300 | 7,100 | 7,300 | 80,500 |
| 1998/12/09 | 7,150 | 7,150 | 7,000 | 7,120 | 9,300 |
| 1998/12/08 | 7,150 | 7,190 | 7,000 | 7,150 | 19,800 |
| 1998/12/07 | 7,100 | 7,100 | 6,990 | 7,010 | 15,300 |
| 1998/12/04 | 7,060 | 7,060 | 7,040 | 7,050 | 7,700 |
| 1998/12/03 | 7,050 | 7,200 | 7,000 | 7,200 | 24,700 |
| 1998/12/02 | 7,000 | 7,100 | 6,990 | 7,000 | 18,200 |
| 1998/12/01 | 6,810 | 6,980 | 6,810 | 6,830 | 5,400 |
| 1998/11/30 | 6,960 | 7,000 | 6,860 | 6,980 | 14,300 |
| 1998/11/27 | 6,800 | 6,960 | 6,800 | 6,860 | 5,500 |
| 1998/11/26 | 6,900 | 6,930 | 6,900 | 6,900 | 7,100 |
| 1998/11/25 | 7,100 | 7,100 | 6,800 | 7,100 | 10,200 |
| 1998/11/24 | 7,100 | 7,100 | 6,950 | 7,100 | 18,400 |
| 1998/11/20 | 6,680 | 6,720 | 6,680 | 6,700 | 20,500 |
| 1998/11/19 | 6,780 | 6,820 | 6,750 | 6,750 | 37,400 |
| 1998/11/18 | 6,840 | 6,890 | 6,750 | 6,790 | 27,000 |
| 1998/11/17 | 6,900 | 6,900 | 6,800 | 6,840 | 13,500 |
| 1998/11/16 | 6,900 | 7,000 | 6,900 | 7,000 | 11,500 |
| 1998/11/13 | 7,000 | 7,000 | 6,750 | 6,950 | 9,900 |
| 1998/11/12 | 6,790 | 6,900 | 6,700 | 6,700 | 10,700 |
| 1998/11/11 | 6,800 | 6,850 | 6,800 | 6,830 | 4,700 |
| 1998/11/10 | 6,900 | 6,900 | 6,800 | 6,800 | 9,600 |
| 1998/11/09 | 7,230 | 7,230 | 6,800 | 6,800 | 1,300 |
| 1998/11/06 | 7,260 | 7,300 | 7,200 | 7,230 | 20,500 |
| 1998/11/05 | 7,300 | 7,310 | 7,150 | 7,250 | 36,000 |
| 1998/11/04 | 7,100 | 7,250 | 7,100 | 7,240 | 18,400 |
| 1998/11/02 | 6,820 | 7,050 | 6,820 | 7,000 | 11,100 |
| 1998/10/30 | 6,800 | 7,000 | 6,770 | 7,000 | 9,700 |
| 1998/10/29 | 6,730 | 6,800 | 6,690 | 6,760 | 4,500 |
| 1998/10/28 | 7,150 | 7,150 | 6,900 | 6,900 | 22,100 |
| 1998/10/27 | 7,100 | 7,110 | 7,010 | 7,090 | 41,600 |
| 1998/10/26 | 7,050 | 7,050 | 6,960 | 7,050 | 12,200 |
| 1998/10/23 | 7,000 | 7,010 | 6,990 | 7,000 | 16,100 |
| 1998/10/22 | 6,980 | 7,040 | 6,950 | 6,970 | 40,000 |
| 1998/10/21 | 6,890 | 7,030 | 6,890 | 6,980 | 81,000 |
| 1998/10/20 | 6,690 | 6,800 | 6,670 | 6,800 | 69,400 |
| 1998/10/19 | 6,500 | 6,600 | 6,500 | 6,590 | 30,400 |
| 1998/10/16 | 6,500 | 6,660 | 6,460 | 6,500 | 63,600 |
| 1998/10/15 | 6,300 | 6,400 | 6,200 | 6,400 | 5,700 |
| 1998/10/14 | 6,450 | 6,450 | 6,320 | 6,350 | 12,300 |
| 1998/10/13 | 6,200 | 6,430 | 6,150 | 6,420 | 51,300 |
| 1998/10/12 | 6,200 | 6,250 | 6,200 | 6,230 | 22,200 |
| 1998/10/09 | 6,000 | 6,000 | 5,700 | 6,000 | 39,500 |
| 1998/10/08 | 5,900 | 6,200 | 5,900 | 6,200 | 15,500 |
| 1998/10/07 | 5,800 | 6,000 | 5,780 | 6,000 | 17,200 |
| 1998/10/06 | 5,890 | 5,890 | 5,710 | 5,730 | 3,600 |
| 1998/10/05 | 5,900 | 6,050 | 5,890 | 5,900 | 6,400 |
| 1998/10/02 | 6,120 | 6,120 | 5,900 | 6,000 | 12,500 |
| 1998/10/01 | 6,200 | 6,250 | 6,120 | 6,120 | 22,700 |
| 1998/09/30 | 6,230 | 6,230 | 6,110 | 6,190 | 13,600 |
| 1998/09/29 | 6,200 | 6,300 | 6,180 | 6,190 | 14,400 |
| 1998/09/28 | 6,380 | 6,380 | 6,100 | 6,300 | 9,100 |
| 1998/09/25 | 6,290 | 6,360 | 6,250 | 6,300 | 22,600 |
| 1998/09/24 | 6,250 | 6,350 | 6,250 | 6,290 | 32,300 |
| 1998/09/22 | 6,000 | 6,190 | 6,000 | 6,170 | 35,000 |
| 1998/09/21 | 6,000 | 6,000 | 5,950 | 6,000 | 12,000 |
| 1998/09/18 | 5,970 | 6,100 | 5,950 | 6,100 | 19,600 |
| 1998/09/17 | 6,050 | 6,050 | 5,850 | 5,970 | 14,700 |
| 1998/09/16 | 6,060 | 6,150 | 6,050 | 6,130 | 6,400 |
| 1998/09/14 | 6,060 | 6,080 | 6,060 | 6,060 | 4,500 |
| 1998/09/11 | 6,100 | 6,100 | 6,050 | 6,060 | 15,000 |
| 1998/09/10 | 6,250 | 6,250 | 6,090 | 6,100 | 18,200 |
| 1998/09/09 | 6,160 | 6,200 | 6,160 | 6,160 | 8,200 |
| 1998/09/08 | 6,150 | 6,330 | 6,150 | 6,160 | 20,800 |
| 1998/09/07 | 6,090 | 6,300 | 6,030 | 6,180 | 14,800 |
| 1998/09/04 | 5,800 | 5,920 | 5,750 | 5,830 | 15,800 |
| 1998/09/03 | 6,100 | 6,140 | 6,050 | 6,100 | 15,200 |
| 1998/09/02 | 5,800 | 5,930 | 5,800 | 5,900 | 17,000 |
| 1998/09/01 | 5,730 | 5,800 | 5,710 | 5,800 | 51,300 |
| 1998/08/31 | 6,100 | 6,100 | 5,890 | 5,930 | 85,800 |
| 1998/08/28 | 5,480 | 6,200 | 5,480 | 6,100 | 35,200 |
| 1998/08/27 | 6,430 | 6,430 | 6,250 | 6,280 | 31,000 |
| 1998/08/26 | 6,500 | 6,600 | 6,350 | 6,370 | 7,400 |
| 1998/08/25 | 6,500 | 6,650 | 6,500 | 6,600 | 10,600 |
| 1998/08/24 | 6,520 | 6,520 | 6,440 | 6,500 | 7,200 |
| 1998/08/21 | 6,300 | 6,520 | 6,300 | 6,520 | 3,900 |
| 1998/08/20 | 6,710 | 6,710 | 6,580 | 6,700 | 45,900 |
| 1998/08/19 | 6,630 | 6,650 | 6,590 | 6,620 | 36,300 |
| 1998/08/18 | 6,410 | 6,530 | 6,390 | 6,530 | 29,100 |
| 1998/08/17 | 6,210 | 6,230 | 6,210 | 6,210 | 4,300 |
| 1998/08/14 | 6,180 | 6,220 | 6,150 | 6,220 | 10,000 |
| 1998/08/13 | 6,200 | 6,200 | 6,160 | 6,200 | 92,300 |
| 1998/08/12 | 6,200 | 6,200 | 6,200 | 6,200 | 16,200 |
| 1998/08/11 | 6,450 | 6,450 | 6,190 | 6,200 | 8,800 |
| 1998/08/10 | 6,350 | 6,450 | 6,350 | 6,450 | 4,100 |
| 1998/08/07 | 6,700 | 6,700 | 6,550 | 6,550 | 21,700 |
| 1998/08/06 | 6,510 | 6,590 | 6,510 | 6,550 | 39,700 |
| 1998/08/05 | 6,400 | 6,500 | 6,400 | 6,500 | 17,300 |
| 1998/08/04 | 6,530 | 6,530 | 6,430 | 6,500 | 43,700 |
| 1998/08/03 | 6,500 | 6,540 | 6,350 | 6,530 | 85,900 |
| 1998/07/31 | 6,200 | 6,350 | 6,150 | 6,350 | 100,900 |
| 1998/07/30 | 6,020 | 6,080 | 5,990 | 6,010 | 12,100 |
| 1998/07/29 | 5,960 | 6,050 | 5,960 | 6,010 | 5,400 |
| 1998/07/28 | 6,140 | 6,140 | 5,960 | 5,960 | 7,100 |
| 1998/07/27 | 6,150 | 6,150 | 6,050 | 6,130 | 17,300 |
| 1998/07/24 | 6,080 | 6,180 | 5,900 | 6,100 | 9,000 |
| 1998/07/23 | 5,860 | 5,950 | 5,860 | 5,880 | 4,200 |
| 1998/07/22 | 6,100 | 6,130 | 5,920 | 5,920 | 16,400 |
| 1998/07/21 | 6,100 | 6,110 | 6,000 | 6,000 | 9,100 |
| 1998/07/17 | 6,170 | 6,170 | 6,080 | 6,100 | 13,500 |
| 1998/07/16 | 6,220 | 6,250 | 6,170 | 6,250 | 27,900 |
| 1998/07/15 | 6,150 | 6,240 | 6,150 | 6,240 | 40,200 |
| 1998/07/14 | 6,100 | 6,120 | 6,000 | 6,100 | 8,300 |
| 1998/07/13 | 5,900 | 6,000 | 5,900 | 6,000 | 18,000 |
| 1998/07/10 | 6,100 | 6,110 | 6,000 | 6,000 | 39,000 |
| 1998/07/09 | 6,190 | 6,190 | 6,060 | 6,120 | 55,300 |
| 1998/07/08 | 6,050 | 6,160 | 5,900 | 6,160 | 134,900 |
| 1998/07/07 | 5,810 | 5,980 | 5,810 | 5,950 | 43,600 |
| 1998/07/06 | 5,800 | 5,850 | 5,780 | 5,840 | 14,500 |
| 1998/07/03 | 5,690 | 5,800 | 5,660 | 5,750 | 15,800 |
| 1998/07/02 | 5,660 | 5,730 | 5,600 | 5,690 | 58,400 |
| 1998/07/01 | 5,450 | 5,680 | 5,450 | 5,660 | 85,600 |
| 1998/06/30 | 5,360 | 5,450 | 5,360 | 5,440 | 61,300 |
| 1998/06/29 | 5,300 | 5,410 | 5,300 | 5,410 | 38,200 |
| 1998/06/26 | 5,350 | 5,400 | 5,320 | 5,350 | 89,600 |
| 1998/06/25 | 5,330 | 5,330 | 5,290 | 5,300 | 20,200 |
| 1998/06/24 | 5,300 | 5,330 | 5,300 | 5,300 | 2,500 |
| 1998/06/23 | 5,350 | 5,350 | 5,300 | 5,300 | 53,700 |
| 1998/06/22 | 5,250 | 5,350 | 5,250 | 5,330 | 20,500 |
| 1998/06/19 | 5,300 | 5,300 | 5,100 | 5,300 | 31,500 |
| 1998/06/18 | 5,200 | 5,400 | 5,200 | 5,300 | 57,900 |
| 1998/06/17 | 5,150 | 5,190 | 5,150 | 5,150 | 16,900 |
| 1998/06/16 | 5,050 | 5,200 | 5,010 | 5,100 | 18,500 |
| 1998/06/15 | 5,290 | 5,350 | 5,000 | 5,060 | 23,400 |
| 1998/06/12 | 5,480 | 5,500 | 5,290 | 5,290 | 50,300 |
| 1998/06/11 | 5,850 | 5,870 | 5,590 | 5,750 | 18,000 |
| 1998/06/10 | 5,910 | 5,910 | 5,880 | 5,910 | 13,500 |
| 1998/06/09 | 5,940 | 5,950 | 5,930 | 5,940 | 14,700 |
| 1998/06/08 | 5,950 | 5,950 | 5,920 | 5,940 | 3,700 |
| 1998/06/05 | 5,930 | 5,950 | 5,910 | 5,940 | 5,700 |
| 1998/06/04 | 5,900 | 5,930 | 5,900 | 5,930 | 7,200 |
| 1998/06/03 | 5,850 | 5,900 | 5,850 | 5,900 | 15,200 |
| 1998/06/02 | 5,810 | 5,850 | 5,810 | 5,850 | 10,800 |
| 1998/06/01 | 5,810 | 5,830 | 5,800 | 5,810 | 18,000 |
| 1998/05/29 | 5,840 | 5,850 | 5,820 | 5,820 | 7,500 |
| 1998/05/28 | 5,810 | 5,850 | 5,790 | 5,790 | 41,800 |
| 1998/05/27 | 6,000 | 6,040 | 5,900 | 6,010 | 47,500 |
| 1998/05/26 | 5,810 | 6,000 | 5,810 | 5,850 | 10,700 |
| 1998/05/25 | 6,000 | 6,000 | 5,700 | 5,750 | 6,000 |
| 1998/05/22 | 6,050 | 6,050 | 5,990 | 5,990 | 25,300 |
| 1998/05/21 | 5,990 | 6,080 | 5,990 | 6,000 | 25,400 |
| 1998/05/20 | 6,000 | 6,150 | 5,990 | 5,990 | 19,300 |
| 1998/05/19 | 6,110 | 6,180 | 6,100 | 6,150 | 28,500 |
| 1998/05/18 | 6,160 | 6,180 | 6,100 | 6,110 | 9,600 |
| 1998/05/15 | 6,120 | 6,180 | 6,110 | 6,110 | 11,100 |
| 1998/05/14 | 6,160 | 6,160 | 6,100 | 6,110 | 4,700 |
| 1998/05/13 | 6,180 | 6,180 | 6,180 | 6,180 | 20,200 |
| 1998/05/12 | 6,300 | 6,300 | 6,160 | 6,180 | 50,900 |
| 1998/05/11 | 6,400 | 6,400 | 6,300 | 6,300 | 18,700 |
| 1998/05/08 | 6,400 | 6,450 | 6,310 | 6,400 | 16,400 |
| 1998/05/07 | 6,150 | 6,300 | 6,150 | 6,300 | 4,400 |
| 1998/05/06 | 6,000 | 6,250 | 6,000 | 6,200 | 14,500 |
| 1998/05/01 | 6,300 | 6,300 | 6,150 | 6,200 | 16,700 |
| 1998/04/30 | 6,200 | 6,300 | 6,200 | 6,200 | 8,700 |
| 1998/04/28 | 6,300 | 6,300 | 6,200 | 6,200 | 5,500 |
| 1998/04/27 | 6,310 | 6,340 | 6,210 | 6,300 | 4,600 |
| 1998/04/24 | 6,340 | 6,360 | 6,300 | 6,360 | 16,000 |
| 1998/04/23 | 6,150 | 6,340 | 6,150 | 6,340 | 7,200 |
| 1998/04/22 | 6,160 | 6,160 | 6,100 | 6,100 | 14,100 |
| 1998/04/21 | 6,310 | 6,400 | 6,150 | 6,150 | 26,400 |
| 1998/04/20 | 6,500 | 6,510 | 6,400 | 6,510 | 6,600 |
| 1998/04/17 | 6,520 | 6,520 | 6,500 | 6,520 | 15,200 |
| 1998/04/16 | 6,570 | 6,570 | 6,500 | 6,500 | 9,100 |
| 1998/04/15 | 6,500 | 6,570 | 6,500 | 6,570 | 39,800 |
| 1998/04/14 | 6,650 | 6,650 | 6,500 | 6,500 | 19,000 |
| 1998/04/13 | 6,690 | 6,700 | 6,650 | 6,650 | 14,000 |
| 1998/04/10 | 6,600 | 6,750 | 6,600 | 6,680 | 76,700 |
| 1998/04/09 | 6,550 | 6,600 | 6,450 | 6,530 | 19,400 |
| 1998/04/08 | 6,500 | 6,550 | 6,450 | 6,550 | 10,400 |
| 1998/04/07 | 6,420 | 6,450 | 6,400 | 6,450 | 8,500 |
| 1998/04/06 | 6,600 | 6,600 | 6,450 | 6,450 | 10,700 |
| 1998/04/03 | 6,540 | 6,540 | 6,500 | 6,500 | 26,400 |
| 1998/04/02 | 6,450 | 6,470 | 6,350 | 6,350 | 25,900 |
| 1998/04/01 | 6,180 | 6,250 | 6,140 | 6,240 | 22,300 |
| 1998/03/31 | 6,210 | 6,210 | 6,150 | 6,190 | 6,200 |
| 1998/03/30 | 6,150 | 6,200 | 6,150 | 6,200 | 500 |
| 1998/03/27 | 6,180 | 6,220 | 6,180 | 6,200 | 7,400 |
| 1998/03/26 | 6,170 | 6,280 | 6,170 | 6,180 | 900 |
| 1998/03/25 | 6,360 | 6,360 | 6,200 | 6,280 | 8,400 |
| 1998/03/24 | 6,200 | 6,380 | 6,150 | 6,250 | 4,500 |
| 1998/03/23 | 6,200 | 6,200 | 6,150 | 6,150 | 700 |
| 1998/03/20 | 6,050 | 6,220 | 6,050 | 6,100 | 12,900 |
| 1998/03/19 | 6,010 | 6,150 | 6,010 | 6,150 | 4,600 |
| 1998/03/18 | 5,970 | 6,030 | 5,970 | 6,000 | 16,500 |
| 1998/03/17 | 5,910 | 5,950 | 5,900 | 5,950 | 11,800 |
| 1998/03/16 | 5,850 | 5,950 | 5,850 | 5,900 | 10,000 |
| 1998/03/13 | 5,850 | 5,850 | 5,800 | 5,850 | 18,000 |
| 1998/03/12 | 5,930 | 5,930 | 5,850 | 5,850 | 20,700 |
| 1998/03/11 | 5,960 | 5,960 | 5,850 | 5,950 | 13,700 |
| 1998/03/10 | 6,000 | 6,010 | 5,950 | 5,970 | 30,400 |
| 1998/03/09 | 6,090 | 6,090 | 6,040 | 6,040 | 4,200 |
| 1998/03/06 | 6,180 | 6,180 | 6,100 | 6,100 | 5,800 |
| 1998/03/05 | 6,220 | 6,250 | 6,180 | 6,180 | 28,200 |
| 1998/03/04 | 6,300 | 6,300 | 6,190 | 6,200 | 8,000 |
| 1998/03/03 | 6,510 | 6,510 | 6,350 | 6,350 | 7,600 |
| 1998/03/02 | 6,450 | 6,510 | 6,450 | 6,500 | 10,600 |
| 1998/02/27 | 6,500 | 6,500 | 6,440 | 6,440 | 13,900 |
| 1998/02/26 | 6,500 | 6,500 | 6,400 | 6,500 | 12,900 |
| 1998/02/25 | 6,450 | 6,500 | 6,350 | 6,500 | 9,400 |
| 1998/02/24 | 6,600 | 6,600 | 6,450 | 6,450 | 28,400 |
| 1998/02/23 | 6,850 | 6,850 | 6,500 | 6,610 | 6,600 |
| 1998/02/20 | 6,890 | 6,900 | 6,800 | 6,850 | 7,400 |
| 1998/02/19 | 6,900 | 6,930 | 6,890 | 6,890 | 3,500 |
| 1998/02/18 | 6,900 | 6,920 | 6,850 | 6,900 | 11,200 |
| 1998/02/17 | 6,940 | 6,940 | 6,690 | 6,800 | 14,500 |
| 1998/02/16 | 6,890 | 6,980 | 6,830 | 6,940 | 22,200 |
| 1998/02/13 | 6,730 | 6,960 | 6,730 | 6,890 | 15,800 |
| 1998/02/12 | 6,930 | 7,000 | 6,600 | 6,730 | 8,700 |
| 1998/02/10 | 7,090 | 7,140 | 6,950 | 6,950 | 4,100 |
| 1998/02/09 | 7,250 | 7,250 | 6,990 | 7,090 | 5,500 |
| 1998/02/06 | 7,250 | 7,300 | 7,050 | 7,150 | 6,800 |
| 1998/02/05 | 7,210 | 7,250 | 7,090 | 7,250 | 9,300 |
| 1998/02/04 | 7,250 | 7,300 | 7,200 | 7,200 | 4,200 |
| 1998/02/03 | 7,250 | 7,250 | 7,200 | 7,200 | 3,500 |
| 1998/02/02 | 7,100 | 7,200 | 7,100 | 7,200 | 1,700 |
| 1998/01/30 | 7,100 | 7,100 | 7,000 | 7,010 | 1,800 |
| 1998/01/29 | 7,200 | 7,200 | 7,100 | 7,100 | 14,100 |
| 1998/01/28 | 7,300 | 7,300 | 7,150 | 7,200 | 12,000 |
| 1998/01/27 | 6,910 | 7,200 | 6,850 | 7,200 | 28,900 |
| 1998/01/26 | 6,810 | 6,850 | 6,810 | 6,810 | 17,100 |
| 1998/01/23 | 6,830 | 6,840 | 6,800 | 6,810 | 18,900 |
| 1998/01/22 | 6,820 | 6,850 | 6,800 | 6,820 | 12,500 |
| 1998/01/21 | 6,990 | 6,990 | 6,800 | 6,800 | 28,700 |
| 1998/01/20 | 6,640 | 6,830 | 6,640 | 6,800 | 34,200 |
| 1998/01/19 | 6,600 | 6,700 | 6,600 | 6,640 | 5,800 |
| 1998/01/16 | 6,600 | 6,600 | 6,580 | 6,580 | 5,600 |
| 1998/01/14 | 6,200 | 6,500 | 6,200 | 6,500 | 17,800 |
| 1998/01/13 | 6,650 | 6,650 | 6,200 | 6,200 | 34,700 |
| 1998/01/12 | 6,800 | 6,800 | 6,700 | 6,750 | 33,300 |
| 1998/01/09 | 6,770 | 6,890 | 6,760 | 6,890 | 9,800 |
| 1998/01/08 | 6,800 | 6,950 | 6,790 | 6,870 | 20,200 |
| 1998/01/07 | 6,580 | 6,800 | 6,580 | 6,800 | 24,000 |
| 1998/01/06 | 6,550 | 6,610 | 6,550 | 6,610 | 10,700 |
| 1998/01/05 | 6,350 | 6,490 | 6,350 | 6,490 | 2,700 |