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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,570 | 7,570 | 7,420 | 7,500 | 49,100 |
| 2001/12/27 | 7,500 | 7,520 | 7,450 | 7,500 | 32,400 |
| 2001/12/26 | 7,670 | 7,670 | 7,500 | 7,540 | 51,700 |
| 2001/12/25 | 7,600 | 7,650 | 7,530 | 7,590 | 43,000 |
| 2001/12/21 | 7,900 | 7,930 | 7,650 | 7,710 | 57,700 |
| 2001/12/20 | 7,530 | 7,950 | 7,530 | 7,950 | 133,300 |
| 2001/12/19 | 7,550 | 7,550 | 7,440 | 7,450 | 47,600 |
| 2001/12/18 | 7,550 | 7,630 | 7,450 | 7,550 | 87,400 |
| 2001/12/17 | 7,400 | 7,800 | 7,110 | 7,410 | 59,100 |
| 2001/12/14 | 7,550 | 7,620 | 7,500 | 7,620 | 213,900 |
| 2001/12/13 | 7,690 | 7,720 | 7,530 | 7,600 | 90,900 |
| 2001/12/12 | 7,390 | 7,650 | 7,260 | 7,500 | 121,700 |
| 2001/12/11 | 7,270 | 7,310 | 7,180 | 7,200 | 58,500 |
| 2001/12/10 | 7,050 | 7,300 | 7,020 | 7,280 | 90,900 |
| 2001/12/07 | 7,230 | 7,370 | 7,050 | 7,050 | 65,300 |
| 2001/12/06 | 7,440 | 7,650 | 7,320 | 7,330 | 53,100 |
| 2001/12/05 | 7,420 | 7,420 | 7,350 | 7,400 | 53,700 |
| 2001/12/04 | 7,390 | 7,430 | 7,300 | 7,400 | 49,700 |
| 2001/12/03 | 7,380 | 7,380 | 7,280 | 7,320 | 32,000 |
| 2001/11/30 | 7,430 | 7,460 | 7,220 | 7,330 | 97,600 |
| 2001/11/29 | 7,330 | 7,400 | 7,250 | 7,330 | 82,300 |
| 2001/11/28 | 7,270 | 7,440 | 7,200 | 7,330 | 97,400 |
| 2001/11/27 | 7,250 | 7,300 | 7,140 | 7,170 | 65,300 |
| 2001/11/26 | 7,200 | 7,330 | 7,120 | 7,180 | 68,700 |
| 2001/11/22 | 7,180 | 7,200 | 7,060 | 7,190 | 27,100 |
| 2001/11/21 | 6,970 | 7,200 | 6,970 | 7,200 | 50,700 |
| 2001/11/20 | 7,140 | 7,180 | 6,900 | 6,960 | 72,700 |
| 2001/11/19 | 7,180 | 7,200 | 7,050 | 7,130 | 25,000 |
| 2001/11/16 | 7,060 | 7,190 | 6,990 | 7,190 | 72,700 |
| 2001/11/15 | 7,140 | 7,180 | 7,000 | 7,060 | 26,000 |
| 2001/11/14 | 7,160 | 7,200 | 7,070 | 7,140 | 42,900 |
| 2001/11/13 | 7,140 | 7,140 | 6,930 | 7,060 | 22,000 |
| 2001/11/12 | 6,950 | 7,060 | 6,900 | 7,050 | 19,800 |
| 2001/11/09 | 7,100 | 7,180 | 6,890 | 6,890 | 53,700 |
| 2001/11/08 | 7,070 | 7,080 | 6,930 | 7,020 | 79,900 |
| 2001/11/07 | 7,020 | 7,050 | 6,830 | 6,930 | 49,300 |
| 2001/11/06 | 7,200 | 7,200 | 7,010 | 7,180 | 32,100 |
| 2001/11/05 | 7,170 | 7,180 | 6,920 | 7,130 | 38,100 |
| 2001/11/02 | 6,830 | 7,220 | 6,830 | 7,140 | 44,400 |
| 2001/11/01 | 7,250 | 7,250 | 6,900 | 6,930 | 40,700 |
| 2001/10/31 | 7,180 | 7,280 | 7,150 | 7,200 | 60,800 |
| 2001/10/30 | 7,300 | 7,330 | 6,900 | 6,980 | 102,000 |
| 2001/10/29 | 7,300 | 7,350 | 7,240 | 7,350 | 78,800 |
| 2001/10/26 | 7,200 | 7,240 | 7,100 | 7,150 | 178,000 |
| 2001/10/25 | 7,100 | 7,140 | 7,030 | 7,080 | 111,500 |
| 2001/10/24 | 6,990 | 7,170 | 6,990 | 7,070 | 145,600 |
| 2001/10/23 | 6,860 | 6,970 | 6,670 | 6,960 | 127,100 |
| 2001/10/22 | 7,090 | 7,090 | 6,870 | 6,870 | 48,000 |
| 2001/10/19 | 7,000 | 7,180 | 7,000 | 7,100 | 73,300 |
| 2001/10/18 | 6,810 | 6,940 | 6,810 | 6,940 | 40,200 |
| 2001/10/17 | 6,990 | 7,100 | 6,920 | 6,980 | 50,000 |
| 2001/10/16 | 6,820 | 7,030 | 6,820 | 6,990 | 41,300 |
| 2001/10/15 | 6,980 | 6,980 | 6,790 | 6,920 | 68,400 |
| 2001/10/12 | 6,970 | 6,970 | 6,710 | 6,920 | 63,800 |
| 2001/10/11 | 7,040 | 7,060 | 6,890 | 6,920 | 34,100 |
| 2001/10/10 | 7,110 | 7,120 | 6,810 | 6,990 | 89,400 |
| 2001/10/09 | 6,900 | 7,090 | 6,810 | 6,810 | 53,800 |
| 2001/10/05 | 7,000 | 7,000 | 6,790 | 6,900 | 74,500 |
| 2001/10/04 | 6,830 | 6,990 | 6,680 | 6,980 | 81,100 |
| 2001/10/03 | 7,290 | 7,310 | 6,930 | 7,130 | 52,800 |
| 2001/10/02 | 7,100 | 7,350 | 7,100 | 7,200 | 92,900 |
| 2001/10/01 | 6,710 | 7,090 | 6,620 | 6,960 | 82,900 |
| 2001/09/28 | 6,550 | 6,660 | 6,520 | 6,600 | 73,400 |
| 2001/09/27 | 6,210 | 6,390 | 6,200 | 6,390 | 40,600 |
| 2001/09/26 | 6,200 | 6,270 | 6,010 | 6,200 | 119,400 |
| 2001/09/25 | 6,390 | 6,400 | 6,160 | 6,200 | 100,400 |
| 2001/09/21 | 6,080 | 6,290 | 6,080 | 6,220 | 59,800 |
| 2001/09/20 | 6,200 | 6,290 | 5,900 | 6,280 | 49,500 |
| 2001/09/19 | 6,400 | 6,460 | 6,300 | 6,410 | 62,100 |
| 2001/09/18 | 6,200 | 6,390 | 6,120 | 6,320 | 68,300 |
| 2001/09/17 | 6,180 | 6,180 | 6,000 | 6,120 | 42,200 |
| 2001/09/14 | 6,330 | 6,490 | 6,150 | 6,280 | 61,300 |
| 2001/09/13 | 6,090 | 6,280 | 6,080 | 6,230 | 26,600 |
| 2001/09/12 | 6,010 | 6,290 | 6,010 | 6,100 | 28,000 |
| 2001/09/11 | 6,500 | 6,510 | 6,460 | 6,510 | 32,000 |
| 2001/09/10 | 6,770 | 6,770 | 6,430 | 6,640 | 34,100 |
| 2001/09/07 | 6,600 | 6,700 | 6,530 | 6,670 | 50,800 |
| 2001/09/06 | 6,530 | 6,830 | 6,520 | 6,800 | 53,500 |
| 2001/09/05 | 6,490 | 6,840 | 6,400 | 6,830 | 119,500 |
| 2001/09/04 | 6,090 | 6,520 | 6,090 | 6,500 | 104,700 |
| 2001/09/03 | 6,200 | 6,320 | 6,070 | 6,130 | 111,200 |
| 2001/08/31 | 6,700 | 6,700 | 6,520 | 6,600 | 96,700 |
| 2001/08/30 | 6,720 | 6,810 | 6,610 | 6,800 | 70,200 |
| 2001/08/29 | 6,880 | 6,900 | 6,780 | 6,820 | 19,600 |
| 2001/08/28 | 6,920 | 6,980 | 6,870 | 6,980 | 21,600 |
| 2001/08/27 | 7,000 | 7,060 | 6,920 | 6,920 | 33,900 |
| 2001/08/24 | 7,220 | 7,220 | 6,860 | 7,020 | 34,500 |
| 2001/08/23 | 7,190 | 7,190 | 7,000 | 7,120 | 34,900 |
| 2001/08/22 | 7,100 | 7,200 | 7,040 | 7,190 | 62,500 |
| 2001/08/21 | 7,300 | 7,300 | 7,180 | 7,250 | 29,100 |
| 2001/08/20 | 7,390 | 7,390 | 7,210 | 7,360 | 63,400 |
| 2001/08/17 | 7,640 | 7,640 | 7,290 | 7,290 | 26,000 |
| 2001/08/16 | 7,330 | 7,580 | 7,200 | 7,540 | 33,700 |
| 2001/08/15 | 7,230 | 7,500 | 7,190 | 7,440 | 26,300 |
| 2001/08/14 | 7,100 | 7,210 | 7,040 | 7,150 | 110,000 |
| 2001/08/13 | 7,580 | 7,580 | 7,170 | 7,240 | 26,000 |
| 2001/08/10 | 7,260 | 7,400 | 7,260 | 7,310 | 12,100 |
| 2001/08/09 | 7,370 | 7,450 | 7,300 | 7,300 | 9,700 |
| 2001/08/08 | 7,540 | 7,600 | 7,460 | 7,540 | 13,800 |
| 2001/08/07 | 7,400 | 7,580 | 7,400 | 7,540 | 28,700 |
| 2001/08/06 | 7,240 | 7,400 | 7,220 | 7,400 | 7,200 |
| 2001/08/03 | 7,450 | 7,450 | 7,300 | 7,340 | 35,800 |
| 2001/08/02 | 7,360 | 7,690 | 7,330 | 7,540 | 60,300 |
| 2001/08/01 | 7,460 | 7,490 | 7,250 | 7,360 | 56,200 |
| 2001/07/31 | 7,250 | 7,500 | 7,250 | 7,460 | 69,100 |
| 2001/07/30 | 7,040 | 7,100 | 6,950 | 7,050 | 28,500 |
| 2001/07/27 | 6,830 | 7,050 | 6,830 | 6,840 | 26,100 |
| 2001/07/26 | 6,810 | 6,900 | 6,810 | 6,900 | 24,200 |
| 2001/07/25 | 6,800 | 7,100 | 6,790 | 6,810 | 33,400 |
| 2001/07/24 | 6,490 | 6,700 | 6,490 | 6,690 | 57,300 |
| 2001/07/23 | 6,810 | 6,870 | 6,450 | 6,490 | 42,700 |
| 2001/07/19 | 6,990 | 7,000 | 6,840 | 6,900 | 46,200 |
| 2001/07/18 | 7,010 | 7,140 | 6,910 | 6,990 | 31,000 |
| 2001/07/17 | 6,950 | 7,200 | 6,950 | 7,110 | 43,200 |
| 2001/07/16 | 7,290 | 7,290 | 7,150 | 7,150 | 21,600 |
| 2001/07/13 | 7,370 | 7,370 | 7,250 | 7,300 | 18,000 |
| 2001/07/12 | 7,370 | 7,460 | 7,370 | 7,410 | 79,800 |
| 2001/07/11 | 7,370 | 7,400 | 7,250 | 7,370 | 34,700 |
| 2001/07/10 | 7,370 | 7,450 | 7,340 | 7,420 | 72,000 |
| 2001/07/09 | 7,450 | 7,450 | 7,370 | 7,370 | 59,100 |
| 2001/07/06 | 7,740 | 7,800 | 7,550 | 7,590 | 60,700 |
| 2001/07/05 | 7,790 | 7,980 | 7,790 | 7,940 | 109,200 |
| 2001/07/04 | 7,800 | 7,830 | 7,700 | 7,790 | 47,700 |
| 2001/07/03 | 7,510 | 7,800 | 7,470 | 7,800 | 67,200 |
| 2001/07/02 | 7,600 | 7,600 | 7,430 | 7,530 | 38,100 |
| 2001/06/29 | 7,570 | 7,680 | 7,400 | 7,400 | 44,900 |
| 2001/06/28 | 7,500 | 7,550 | 7,350 | 7,370 | 38,100 |
| 2001/06/27 | 7,520 | 7,600 | 7,400 | 7,510 | 161,200 |
| 2001/06/26 | 7,200 | 7,870 | 7,190 | 7,870 | 152,000 |
| 2001/06/25 | 7,100 | 7,350 | 7,080 | 7,240 | 67,700 |
| 2001/06/22 | 7,030 | 7,090 | 6,980 | 7,020 | 77,000 |
| 2001/06/21 | 7,100 | 7,110 | 6,970 | 7,030 | 54,300 |
| 2001/06/20 | 6,860 | 7,140 | 6,840 | 7,140 | 94,600 |
| 2001/06/19 | 6,790 | 6,950 | 6,770 | 6,860 | 66,700 |
| 2001/06/18 | 6,870 | 6,980 | 6,760 | 6,790 | 53,100 |
| 2001/06/15 | 7,170 | 7,170 | 6,920 | 7,070 | 42,400 |
| 2001/06/14 | 6,890 | 7,190 | 6,890 | 7,190 | 54,000 |
| 2001/06/13 | 6,960 | 7,140 | 6,910 | 7,090 | 57,100 |
| 2001/06/12 | 6,930 | 7,010 | 6,760 | 6,760 | 45,100 |
| 2001/06/11 | 7,110 | 7,280 | 7,110 | 7,230 | 18,900 |
| 2001/06/08 | 7,280 | 7,280 | 7,150 | 7,150 | 68,800 |
| 2001/06/07 | 7,150 | 7,240 | 7,070 | 7,240 | 48,900 |
| 2001/06/06 | 7,250 | 7,290 | 7,110 | 7,240 | 12,600 |
| 2001/06/05 | 7,100 | 7,360 | 7,090 | 7,350 | 60,700 |
| 2001/06/04 | 6,900 | 7,230 | 6,860 | 7,160 | 65,000 |
| 2001/06/01 | 7,100 | 7,100 | 6,810 | 6,840 | 46,600 |
| 2001/05/31 | 6,700 | 7,030 | 6,690 | 7,030 | 26,700 |
| 2001/05/30 | 7,110 | 7,140 | 6,820 | 6,850 | 25,300 |
| 2001/05/29 | 7,090 | 7,240 | 7,090 | 7,190 | 20,100 |
| 2001/05/28 | 7,160 | 7,240 | 6,900 | 6,940 | 9,700 |
| 2001/05/25 | 7,180 | 7,250 | 7,150 | 7,160 | 41,700 |
| 2001/05/24 | 7,000 | 7,160 | 6,930 | 7,150 | 25,400 |
| 2001/05/23 | 7,200 | 7,240 | 6,980 | 6,980 | 28,300 |
| 2001/05/22 | 7,240 | 7,240 | 7,100 | 7,100 | 34,400 |
| 2001/05/21 | 7,100 | 7,250 | 6,990 | 7,010 | 39,200 |
| 2001/05/18 | 7,000 | 7,080 | 6,950 | 7,030 | 26,300 |
| 2001/05/17 | 6,830 | 7,000 | 6,820 | 6,950 | 26,800 |
| 2001/05/16 | 6,800 | 6,950 | 6,660 | 6,660 | 14,800 |
| 2001/05/15 | 6,850 | 7,090 | 6,850 | 7,090 | 16,900 |
| 2001/05/14 | 7,050 | 7,090 | 7,000 | 7,050 | 59,200 |
| 2001/05/11 | 7,030 | 7,050 | 6,950 | 6,950 | 27,700 |
| 2001/05/10 | 6,640 | 6,990 | 6,640 | 6,930 | 41,100 |
| 2001/05/09 | 6,950 | 6,950 | 6,560 | 6,600 | 28,600 |
| 2001/05/08 | 7,040 | 7,050 | 6,800 | 6,840 | 54,500 |
| 2001/05/07 | 7,090 | 7,130 | 6,930 | 7,130 | 46,700 |
| 2001/05/02 | 6,890 | 7,160 | 6,800 | 7,130 | 54,400 |
| 2001/05/01 | 6,800 | 6,800 | 6,560 | 6,790 | 34,800 |
| 2001/04/27 | 6,480 | 6,670 | 6,370 | 6,670 | 44,900 |
| 2001/04/26 | 6,600 | 6,730 | 6,350 | 6,410 | 62,300 |
| 2001/04/25 | 6,370 | 6,540 | 6,360 | 6,480 | 107,300 |
| 2001/04/24 | 6,290 | 6,400 | 6,270 | 6,400 | 97,400 |
| 2001/04/23 | 6,150 | 6,250 | 6,150 | 6,220 | 41,700 |
| 2001/04/20 | 6,200 | 6,200 | 6,070 | 6,180 | 77,200 |
| 2001/04/19 | 6,240 | 6,250 | 6,050 | 6,110 | 100,700 |
| 2001/04/18 | 6,150 | 6,220 | 6,150 | 6,200 | 56,700 |
| 2001/04/17 | 6,100 | 6,130 | 6,070 | 6,100 | 57,600 |
| 2001/04/16 | 6,080 | 6,100 | 6,040 | 6,090 | 37,900 |
| 2001/04/13 | 6,100 | 6,110 | 6,040 | 6,080 | 83,100 |
| 2001/04/12 | 6,170 | 6,240 | 6,060 | 6,100 | 128,000 |
| 2001/04/11 | 6,370 | 6,380 | 6,120 | 6,250 | 79,700 |
| 2001/04/10 | 6,250 | 6,490 | 6,080 | 6,290 | 146,500 |
| 2001/04/09 | 6,160 | 6,250 | 6,130 | 6,250 | 46,100 |
| 2001/04/06 | 6,140 | 6,190 | 6,050 | 6,120 | 69,800 |
| 2001/04/05 | 6,190 | 6,190 | 6,030 | 6,040 | 87,800 |
| 2001/04/04 | 6,200 | 6,220 | 6,140 | 6,140 | 67,100 |
| 2001/04/03 | 6,150 | 6,300 | 6,140 | 6,300 | 90,000 |
| 2001/04/02 | 6,250 | 6,250 | 6,010 | 6,080 | 93,300 |
| 2001/03/30 | 6,100 | 6,300 | 6,070 | 6,150 | 126,500 |
| 2001/03/29 | 6,380 | 6,380 | 6,300 | 6,300 | 44,000 |
| 2001/03/28 | 6,250 | 6,400 | 6,200 | 6,400 | 52,000 |
| 2001/03/27 | 6,150 | 6,350 | 6,110 | 6,240 | 52,000 |
| 2001/03/26 | 6,020 | 6,400 | 6,020 | 6,400 | 107,900 |
| 2001/03/23 | 6,060 | 6,150 | 6,030 | 6,100 | 40,900 |
| 2001/03/22 | 6,250 | 6,300 | 6,120 | 6,120 | 29,900 |
| 2001/03/21 | 6,010 | 6,250 | 6,010 | 6,250 | 120,600 |
| 2001/03/19 | 5,950 | 6,000 | 5,930 | 6,000 | 63,800 |
| 2001/03/16 | 5,920 | 6,030 | 5,910 | 5,950 | 75,400 |
| 2001/03/15 | 6,000 | 6,060 | 5,930 | 6,060 | 70,200 |
| 2001/03/14 | 6,030 | 6,090 | 6,030 | 6,050 | 43,100 |
| 2001/03/13 | 6,110 | 6,190 | 6,010 | 6,120 | 78,200 |
| 2001/03/12 | 6,220 | 6,270 | 6,110 | 6,110 | 75,300 |
| 2001/03/09 | 6,460 | 6,460 | 6,300 | 6,420 | 139,200 |
| 2001/03/08 | 6,210 | 6,290 | 6,170 | 6,280 | 65,100 |
| 2001/03/07 | 6,350 | 6,500 | 6,210 | 6,400 | 61,100 |
| 2001/03/06 | 6,140 | 6,300 | 6,070 | 6,180 | 52,100 |
| 2001/03/05 | 6,140 | 6,140 | 5,980 | 5,980 | 60,700 |
| 2001/03/02 | 6,450 | 6,450 | 6,200 | 6,200 | 73,100 |
| 2001/03/01 | 6,300 | 6,550 | 6,240 | 6,550 | 63,400 |
| 2001/02/28 | 6,010 | 6,230 | 6,010 | 6,200 | 74,900 |
| 2001/02/27 | 6,290 | 6,340 | 6,000 | 6,000 | 24,600 |
| 2001/02/26 | 6,200 | 6,390 | 6,200 | 6,260 | 17,900 |
| 2001/02/23 | 6,290 | 6,300 | 6,130 | 6,300 | 31,100 |
| 2001/02/22 | 6,290 | 6,290 | 6,100 | 6,210 | 23,700 |
| 2001/02/21 | 6,220 | 6,400 | 6,210 | 6,400 | 8,100 |
| 2001/02/20 | 6,220 | 6,500 | 6,100 | 6,500 | 32,300 |
| 2001/02/19 | 6,150 | 6,260 | 6,150 | 6,210 | 9,700 |
| 2001/02/16 | 6,200 | 6,310 | 6,130 | 6,150 | 50,800 |
| 2001/02/15 | 6,080 | 6,150 | 6,060 | 6,130 | 20,400 |
| 2001/02/14 | 6,050 | 6,140 | 6,020 | 6,070 | 14,000 |
| 2001/02/13 | 6,300 | 6,300 | 6,080 | 6,110 | 6,800 |
| 2001/02/09 | 6,050 | 6,300 | 6,030 | 6,200 | 34,100 |
| 2001/02/08 | 6,190 | 6,190 | 6,000 | 6,150 | 16,200 |
| 2001/02/07 | 6,190 | 6,210 | 6,090 | 6,200 | 19,400 |
| 2001/02/06 | 6,180 | 6,240 | 6,050 | 6,240 | 27,700 |
| 2001/02/05 | 6,190 | 6,190 | 6,000 | 6,030 | 30,700 |
| 2001/02/02 | 6,170 | 6,300 | 6,170 | 6,200 | 31,500 |
| 2001/02/01 | 6,110 | 6,210 | 6,110 | 6,190 | 12,000 |
| 2001/01/31 | 6,190 | 6,300 | 6,090 | 6,300 | 16,600 |
| 2001/01/30 | 6,250 | 6,250 | 6,050 | 6,220 | 14,900 |
| 2001/01/29 | 6,160 | 6,240 | 6,150 | 6,230 | 8,100 |
| 2001/01/26 | 6,120 | 6,290 | 6,120 | 6,260 | 21,800 |
| 2001/01/25 | 6,360 | 6,360 | 6,110 | 6,110 | 22,900 |
| 2001/01/24 | 6,080 | 6,260 | 6,080 | 6,160 | 13,000 |
| 2001/01/23 | 6,340 | 6,350 | 6,060 | 6,350 | 21,600 |
| 2001/01/22 | 6,060 | 6,350 | 6,010 | 6,350 | 37,300 |
| 2001/01/19 | 5,970 | 6,030 | 5,800 | 5,860 | 87,000 |
| 2001/01/18 | 6,230 | 6,300 | 6,030 | 6,070 | 33,600 |
| 2001/01/17 | 6,040 | 6,150 | 6,030 | 6,030 | 50,700 |
| 2001/01/16 | 6,200 | 6,200 | 6,020 | 6,090 | 40,300 |
| 2001/01/15 | 6,200 | 6,250 | 6,150 | 6,210 | 22,000 |
| 2001/01/12 | 6,200 | 6,300 | 6,190 | 6,270 | 66,100 |
| 2001/01/11 | 6,170 | 6,270 | 6,030 | 6,150 | 61,800 |
| 2001/01/10 | 6,190 | 6,300 | 5,920 | 6,030 | 51,400 |
| 2001/01/09 | 6,560 | 6,560 | 6,360 | 6,390 | 48,700 |
| 2001/01/05 | 6,690 | 6,730 | 6,650 | 6,660 | 14,500 |
| 2001/01/04 | 6,650 | 6,700 | 6,500 | 6,500 | 16,000 |