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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,320 | 4,350 | 4,280 | 4,310 | 6,500 |
| 2002/12/27 | 4,250 | 4,400 | 4,150 | 4,370 | 49,100 |
| 2002/12/26 | 4,100 | 4,270 | 4,040 | 4,260 | 28,700 |
| 2002/12/25 | 3,970 | 4,100 | 3,950 | 4,070 | 28,000 |
| 2002/12/24 | 4,070 | 4,110 | 3,960 | 3,970 | 59,600 |
| 2002/12/20 | 4,180 | 4,180 | 3,900 | 4,030 | 52,300 |
| 2002/12/19 | 3,840 | 4,050 | 3,810 | 4,030 | 61,400 |
| 2002/12/18 | 3,920 | 4,200 | 3,920 | 4,040 | 49,400 |
| 2002/12/17 | 4,140 | 4,250 | 3,950 | 4,000 | 52,000 |
| 2002/12/16 | 4,270 | 4,310 | 4,100 | 4,140 | 66,400 |
| 2002/12/13 | 4,340 | 4,350 | 4,270 | 4,300 | 116,600 |
| 2002/12/12 | 4,360 | 4,430 | 4,250 | 4,310 | 41,800 |
| 2002/12/11 | 4,290 | 4,370 | 4,290 | 4,310 | 18,300 |
| 2002/12/10 | 4,300 | 4,360 | 4,250 | 4,340 | 30,400 |
| 2002/12/09 | 4,250 | 4,400 | 4,210 | 4,270 | 28,000 |
| 2002/12/06 | 4,330 | 4,470 | 4,310 | 4,350 | 71,900 |
| 2002/12/05 | 4,540 | 4,540 | 4,220 | 4,330 | 90,600 |
| 2002/12/04 | 4,590 | 4,610 | 4,550 | 4,550 | 110,500 |
| 2002/12/03 | 4,600 | 4,670 | 4,590 | 4,670 | 68,900 |
| 2002/12/02 | 4,690 | 4,690 | 4,530 | 4,590 | 42,300 |
| 2002/11/29 | 4,500 | 4,880 | 4,460 | 4,700 | 78,600 |
| 2002/11/28 | 4,490 | 4,600 | 4,480 | 4,500 | 89,800 |
| 2002/11/27 | 4,330 | 4,500 | 4,300 | 4,390 | 102,000 |
| 2002/11/26 | 4,560 | 4,610 | 4,340 | 4,480 | 127,100 |
| 2002/11/25 | 4,520 | 4,710 | 4,360 | 4,710 | 333,800 |
| 2002/11/22 | 3,900 | 4,220 | 3,850 | 4,220 | 153,900 |
| 2002/11/21 | 3,600 | 3,870 | 3,580 | 3,720 | 279,800 |
| 2002/11/20 | 3,260 | 3,660 | 3,260 | 3,650 | 166,800 |
| 2002/11/19 | 3,410 | 3,460 | 3,220 | 3,260 | 84,100 |
| 2002/11/18 | 3,600 | 3,600 | 3,360 | 3,510 | 88,300 |
| 2002/11/15 | 3,540 | 3,660 | 3,520 | 3,590 | 130,100 |
| 2002/11/14 | 3,900 | 3,900 | 3,580 | 3,590 | 114,900 |
| 2002/11/13 | 3,920 | 3,920 | 3,670 | 3,750 | 76,600 |
| 2002/11/12 | 3,850 | 4,010 | 3,850 | 3,910 | 58,100 |
| 2002/11/11 | 4,200 | 4,200 | 3,980 | 4,000 | 56,700 |
| 2002/11/08 | 4,350 | 4,380 | 4,280 | 4,290 | 142,500 |
| 2002/11/07 | 4,380 | 4,460 | 4,380 | 4,420 | 109,500 |
| 2002/11/06 | 4,160 | 4,350 | 4,120 | 4,330 | 150,100 |
| 2002/11/05 | 4,110 | 4,170 | 4,030 | 4,160 | 275,400 |
| 2002/11/01 | 4,130 | 4,130 | 3,970 | 4,010 | 169,800 |
| 2002/10/31 | 4,230 | 4,310 | 4,130 | 4,230 | 74,200 |
| 2002/10/30 | 4,120 | 4,320 | 4,080 | 4,230 | 107,400 |
| 2002/10/29 | 4,100 | 4,110 | 4,020 | 4,070 | 68,600 |
| 2002/10/28 | 4,170 | 4,190 | 4,020 | 4,140 | 129,300 |
| 2002/10/25 | 3,800 | 4,180 | 3,790 | 4,170 | 360,900 |
| 2002/10/24 | 3,800 | 3,800 | 3,530 | 3,700 | 335,900 |
| 2002/10/23 | 4,120 | 4,120 | 3,760 | 3,790 | 369,400 |
| 2002/10/22 | 4,390 | 4,410 | 4,090 | 4,120 | 209,300 |
| 2002/10/21 | 4,770 | 4,770 | 4,470 | 4,490 | 170,100 |
| 2002/10/18 | 4,640 | 4,720 | 4,570 | 4,690 | 137,100 |
| 2002/10/17 | 4,840 | 4,870 | 4,610 | 4,620 | 176,300 |
| 2002/10/16 | 5,060 | 5,110 | 4,800 | 4,860 | 109,400 |
| 2002/10/15 | 5,100 | 5,170 | 5,070 | 5,160 | 110,400 |
| 2002/10/11 | 5,110 | 5,170 | 4,980 | 5,000 | 276,200 |
| 2002/10/10 | 4,260 | 5,100 | 4,260 | 4,960 | 610,401 |
| 2002/10/09 | 6,000 | 6,040 | 5,260 | 5,260 | 136,800 |
| 2002/10/08 | 6,040 | 6,090 | 5,970 | 6,080 | 63,000 |
| 2002/10/07 | 6,160 | 6,200 | 5,930 | 6,040 | 80,000 |
| 2002/10/04 | 6,260 | 6,260 | 6,040 | 6,260 | 44,200 |
| 2002/10/03 | 6,200 | 6,320 | 6,200 | 6,300 | 35,500 |
| 2002/10/02 | 6,280 | 6,280 | 6,200 | 6,200 | 13,300 |
| 2002/10/01 | 6,340 | 6,340 | 6,120 | 6,180 | 32,500 |
| 2002/09/30 | 6,430 | 6,430 | 6,240 | 6,390 | 50,600 |
| 2002/09/27 | 6,390 | 6,440 | 6,230 | 6,370 | 103,300 |
| 2002/09/26 | 5,900 | 5,980 | 5,850 | 5,890 | 74,500 |
| 2002/09/25 | 5,750 | 5,950 | 5,710 | 5,870 | 93,000 |
| 2002/09/24 | 5,900 | 5,900 | 5,760 | 5,890 | 83,000 |
| 2002/09/20 | 6,070 | 6,160 | 5,940 | 5,950 | 93,600 |
| 2002/09/19 | 6,040 | 6,330 | 5,920 | 5,970 | 110,300 |
| 2002/09/18 | 6,150 | 6,240 | 6,090 | 6,240 | 36,400 |
| 2002/09/17 | 6,100 | 6,360 | 6,100 | 6,270 | 49,100 |
| 2002/09/13 | 6,110 | 6,110 | 5,980 | 6,060 | 104,700 |
| 2002/09/12 | 6,200 | 6,270 | 6,130 | 6,210 | 31,000 |
| 2002/09/11 | 6,230 | 6,230 | 6,080 | 6,100 | 49,000 |
| 2002/09/10 | 6,320 | 6,390 | 6,200 | 6,230 | 40,000 |
| 2002/09/09 | 6,380 | 6,390 | 6,250 | 6,310 | 58,000 |
| 2002/09/06 | 6,340 | 6,400 | 6,200 | 6,360 | 40,500 |
| 2002/09/05 | 6,120 | 6,480 | 6,020 | 6,440 | 94,500 |
| 2002/09/04 | 6,110 | 6,200 | 6,000 | 6,020 | 124,900 |
| 2002/09/03 | 6,500 | 6,500 | 6,310 | 6,310 | 50,000 |
| 2002/09/02 | 6,710 | 6,710 | 6,550 | 6,650 | 54,000 |
| 2002/08/30 | 6,510 | 6,680 | 6,470 | 6,650 | 67,900 |
| 2002/08/29 | 6,700 | 6,700 | 6,430 | 6,500 | 78,100 |
| 2002/08/28 | 6,680 | 6,730 | 6,580 | 6,670 | 57,700 |
| 2002/08/27 | 6,850 | 6,850 | 6,700 | 6,730 | 74,300 |
| 2002/08/26 | 6,710 | 6,950 | 6,710 | 6,950 | 35,200 |
| 2002/08/23 | 6,860 | 6,890 | 6,790 | 6,790 | 52,900 |
| 2002/08/22 | 6,860 | 6,940 | 6,760 | 6,860 | 43,500 |
| 2002/08/21 | 6,840 | 6,920 | 6,750 | 6,860 | 33,500 |
| 2002/08/20 | 6,790 | 6,830 | 6,710 | 6,830 | 29,200 |
| 2002/08/19 | 6,800 | 6,860 | 6,740 | 6,760 | 84,100 |
| 2002/08/16 | 6,960 | 7,070 | 6,960 | 7,070 | 56,600 |
| 2002/08/15 | 6,940 | 7,020 | 6,920 | 6,980 | 40,400 |
| 2002/08/14 | 6,840 | 6,970 | 6,830 | 6,850 | 51,200 |
| 2002/08/13 | 6,670 | 6,870 | 6,670 | 6,730 | 27,600 |
| 2002/08/12 | 7,150 | 7,150 | 6,800 | 6,800 | 26,100 |
| 2002/08/09 | 6,880 | 7,080 | 6,860 | 7,050 | 44,700 |
| 2002/08/08 | 6,850 | 6,860 | 6,750 | 6,770 | 51,800 |
| 2002/08/07 | 6,920 | 6,920 | 6,760 | 6,790 | 28,000 |
| 2002/08/06 | 6,820 | 6,880 | 6,780 | 6,820 | 53,900 |
| 2002/08/05 | 6,660 | 6,790 | 6,660 | 6,730 | 37,000 |
| 2002/08/02 | 6,790 | 6,870 | 6,680 | 6,710 | 43,600 |
| 2002/08/01 | 6,690 | 6,830 | 6,690 | 6,730 | 16,700 |
| 2002/07/31 | 6,800 | 6,870 | 6,780 | 6,790 | 21,700 |
| 2002/07/30 | 6,980 | 6,980 | 6,850 | 6,900 | 28,300 |
| 2002/07/29 | 6,890 | 6,900 | 6,830 | 6,830 | 70,300 |
| 2002/07/26 | 6,860 | 6,940 | 6,750 | 6,760 | 101,600 |
| 2002/07/25 | 6,720 | 6,780 | 6,670 | 6,720 | 39,400 |
| 2002/07/24 | 6,750 | 6,750 | 6,650 | 6,650 | 74,000 |
| 2002/07/23 | 6,770 | 6,900 | 6,690 | 6,810 | 80,600 |
| 2002/07/22 | 6,800 | 6,980 | 6,800 | 6,870 | 31,000 |
| 2002/07/19 | 6,910 | 6,940 | 6,820 | 6,900 | 36,100 |
| 2002/07/18 | 7,000 | 7,040 | 6,870 | 6,950 | 48,100 |
| 2002/07/17 | 7,040 | 7,040 | 6,780 | 6,900 | 46,700 |
| 2002/07/16 | 6,970 | 7,120 | 6,940 | 7,040 | 55,800 |
| 2002/07/15 | 7,200 | 7,210 | 7,060 | 7,060 | 38,800 |
| 2002/07/12 | 7,400 | 7,420 | 7,210 | 7,250 | 42,300 |
| 2002/07/11 | 7,380 | 7,400 | 7,300 | 7,300 | 39,600 |
| 2002/07/10 | 7,300 | 7,440 | 7,300 | 7,440 | 61,600 |
| 2002/07/09 | 7,170 | 7,470 | 7,070 | 7,470 | 43,600 |
| 2002/07/08 | 7,230 | 7,300 | 7,140 | 7,170 | 41,600 |
| 2002/07/05 | 7,190 | 7,310 | 7,190 | 7,290 | 24,800 |
| 2002/07/04 | 7,280 | 7,300 | 7,220 | 7,290 | 25,300 |
| 2002/07/03 | 7,170 | 7,460 | 7,140 | 7,380 | 54,900 |
| 2002/07/02 | 7,070 | 7,110 | 6,990 | 7,110 | 84,200 |
| 2002/07/01 | 7,250 | 7,290 | 7,030 | 7,260 | 80,000 |
| 2002/06/28 | 7,200 | 7,250 | 7,010 | 7,160 | 63,700 |
| 2002/06/27 | 6,830 | 7,020 | 6,820 | 6,930 | 58,700 |
| 2002/06/26 | 6,910 | 6,920 | 6,740 | 6,810 | 82,900 |
| 2002/06/25 | 7,230 | 7,280 | 7,030 | 7,160 | 38,100 |
| 2002/06/24 | 6,800 | 7,150 | 6,800 | 7,120 | 65,700 |
| 2002/06/21 | 6,800 | 6,860 | 6,760 | 6,800 | 41,700 |
| 2002/06/20 | 6,800 | 6,890 | 6,670 | 6,890 | 65,600 |
| 2002/06/19 | 7,280 | 7,280 | 6,890 | 7,050 | 92,200 |
| 2002/06/18 | 7,110 | 7,230 | 7,070 | 7,200 | 28,200 |
| 2002/06/17 | 7,020 | 7,120 | 6,960 | 7,050 | 56,000 |
| 2002/06/14 | 7,260 | 7,260 | 6,900 | 7,020 | 215,100 |
| 2002/06/13 | 7,450 | 7,470 | 7,160 | 7,280 | 64,200 |
| 2002/06/12 | 7,510 | 7,550 | 7,420 | 7,510 | 62,200 |
| 2002/06/11 | 7,460 | 7,520 | 7,410 | 7,510 | 29,800 |
| 2002/06/10 | 7,570 | 7,600 | 7,410 | 7,440 | 39,000 |
| 2002/06/07 | 7,570 | 7,640 | 7,470 | 7,600 | 64,300 |
| 2002/06/06 | 7,600 | 7,640 | 7,470 | 7,470 | 67,000 |
| 2002/06/05 | 7,600 | 7,670 | 7,490 | 7,500 | 55,600 |
| 2002/06/04 | 7,650 | 7,710 | 7,590 | 7,620 | 41,400 |
| 2002/06/03 | 7,810 | 7,910 | 7,800 | 7,800 | 81,200 |
| 2002/05/31 | 7,710 | 7,900 | 7,700 | 7,800 | 71,000 |
| 2002/05/30 | 7,770 | 7,790 | 7,650 | 7,720 | 35,300 |
| 2002/05/29 | 7,580 | 7,800 | 7,580 | 7,700 | 51,800 |
| 2002/05/28 | 7,670 | 7,680 | 7,550 | 7,680 | 45,300 |
| 2002/05/27 | 7,890 | 7,890 | 7,740 | 7,740 | 64,700 |
| 2002/05/24 | 7,750 | 7,890 | 7,600 | 7,890 | 111,800 |
| 2002/05/23 | 7,650 | 7,800 | 7,600 | 7,690 | 35,600 |
| 2002/05/22 | 7,530 | 7,660 | 7,520 | 7,570 | 28,600 |
| 2002/05/21 | 7,490 | 7,660 | 7,410 | 7,580 | 63,500 |
| 2002/05/20 | 7,520 | 7,600 | 7,450 | 7,490 | 65,400 |
| 2002/05/17 | 7,550 | 7,550 | 7,320 | 7,320 | 84,000 |
| 2002/05/16 | 7,450 | 7,530 | 7,350 | 7,510 | 59,700 |
| 2002/05/15 | 7,600 | 7,650 | 7,430 | 7,430 | 60,100 |
| 2002/05/14 | 7,600 | 7,620 | 7,480 | 7,510 | 39,600 |
| 2002/05/13 | 7,650 | 7,650 | 7,360 | 7,550 | 50,700 |
| 2002/05/10 | 7,690 | 7,690 | 7,480 | 7,550 | 56,400 |
| 2002/05/09 | 7,570 | 7,630 | 7,510 | 7,590 | 67,500 |
| 2002/05/08 | 7,350 | 7,530 | 7,350 | 7,470 | 44,700 |
| 2002/05/07 | 7,580 | 7,580 | 7,410 | 7,480 | 31,000 |
| 2002/05/02 | 7,580 | 7,580 | 7,370 | 7,490 | 49,400 |
| 2002/05/01 | 7,470 | 7,510 | 7,370 | 7,430 | 67,300 |
| 2002/04/30 | 7,360 | 7,700 | 7,250 | 7,570 | 112,700 |
| 2002/04/26 | 7,180 | 7,210 | 7,120 | 7,170 | 145,600 |
| 2002/04/25 | 7,320 | 7,320 | 7,170 | 7,180 | 52,700 |
| 2002/04/24 | 7,500 | 7,530 | 7,300 | 7,310 | 98,100 |
| 2002/04/23 | 7,370 | 7,800 | 7,330 | 7,600 | 163,600 |
| 2002/04/22 | 7,460 | 7,460 | 7,210 | 7,370 | 78,800 |
| 2002/04/19 | 7,400 | 7,400 | 7,200 | 7,360 | 93,700 |
| 2002/04/18 | 7,450 | 7,520 | 7,450 | 7,490 | 75,300 |
| 2002/04/17 | 7,210 | 7,460 | 7,150 | 7,440 | 71,300 |
| 2002/04/16 | 7,130 | 7,330 | 7,100 | 7,320 | 55,600 |
| 2002/04/15 | 7,130 | 7,130 | 6,960 | 7,030 | 26,200 |
| 2002/04/12 | 7,000 | 7,040 | 6,860 | 6,940 | 63,200 |
| 2002/04/11 | 7,020 | 7,030 | 6,900 | 6,900 | 101,100 |
| 2002/04/10 | 7,290 | 7,350 | 7,170 | 7,220 | 110,200 |
| 2002/04/09 | 7,000 | 7,350 | 6,960 | 7,290 | 182,700 |
| 2002/04/08 | 6,750 | 7,030 | 6,700 | 7,000 | 143,300 |
| 2002/04/05 | 6,710 | 6,760 | 6,650 | 6,650 | 24,000 |
| 2002/04/04 | 6,780 | 6,870 | 6,630 | 6,650 | 68,600 |
| 2002/04/03 | 6,550 | 6,840 | 6,550 | 6,760 | 49,200 |
| 2002/04/02 | 6,610 | 6,800 | 6,610 | 6,750 | 57,400 |
| 2002/04/01 | 6,640 | 6,670 | 6,420 | 6,610 | 84,800 |
| 2002/03/29 | 6,640 | 6,800 | 6,610 | 6,610 | 38,000 |
| 2002/03/28 | 6,750 | 6,790 | 6,610 | 6,610 | 70,500 |
| 2002/03/27 | 6,790 | 6,920 | 6,620 | 6,650 | 110,100 |
| 2002/03/26 | 6,800 | 6,810 | 6,520 | 6,640 | 105,700 |
| 2002/03/25 | 6,860 | 6,870 | 6,770 | 6,860 | 82,500 |
| 2002/03/22 | 6,950 | 6,950 | 6,850 | 6,850 | 79,100 |
| 2002/03/20 | 6,900 | 7,030 | 6,820 | 6,970 | 105,900 |
| 2002/03/19 | 6,640 | 6,910 | 6,630 | 6,910 | 160,800 |
| 2002/03/18 | 6,490 | 6,590 | 6,410 | 6,530 | 90,200 |
| 2002/03/15 | 6,310 | 6,450 | 6,260 | 6,350 | 90,300 |
| 2002/03/14 | 6,270 | 6,370 | 6,200 | 6,360 | 131,600 |
| 2002/03/13 | 6,360 | 6,380 | 6,200 | 6,250 | 147,800 |
| 2002/03/12 | 6,370 | 6,530 | 6,350 | 6,400 | 411,400 |
| 2002/03/11 | 6,330 | 6,390 | 6,290 | 6,370 | 369,600 |
| 2002/03/08 | 6,600 | 6,620 | 6,310 | 6,320 | 235,600 |
| 2002/03/07 | 6,580 | 6,620 | 6,560 | 6,620 | 142,000 |
| 2002/03/06 | 6,550 | 6,680 | 6,550 | 6,680 | 60,200 |
| 2002/03/05 | 6,650 | 6,670 | 6,550 | 6,550 | 205,200 |
| 2002/03/04 | 6,700 | 6,800 | 6,540 | 6,650 | 93,400 |
| 2002/03/01 | 6,650 | 6,700 | 6,510 | 6,660 | 55,000 |
| 2002/02/28 | 6,790 | 6,950 | 6,650 | 6,650 | 59,100 |
| 2002/02/27 | 6,500 | 6,800 | 6,500 | 6,790 | 53,800 |
| 2002/02/26 | 6,670 | 6,680 | 6,500 | 6,590 | 32,500 |
| 2002/02/25 | 6,600 | 6,770 | 6,560 | 6,720 | 52,900 |
| 2002/02/22 | 6,370 | 6,760 | 6,370 | 6,700 | 66,700 |
| 2002/02/21 | 6,300 | 6,470 | 6,300 | 6,470 | 110,700 |
| 2002/02/20 | 6,520 | 6,530 | 6,250 | 6,290 | 112,500 |
| 2002/02/19 | 6,700 | 6,710 | 6,450 | 6,520 | 112,600 |
| 2002/02/18 | 6,810 | 6,810 | 6,730 | 6,790 | 37,900 |
| 2002/02/15 | 6,790 | 6,900 | 6,670 | 6,810 | 37,200 |
| 2002/02/14 | 6,890 | 7,110 | 6,860 | 6,920 | 54,900 |
| 2002/02/13 | 6,840 | 7,080 | 6,800 | 6,970 | 48,400 |
| 2002/02/12 | 6,980 | 7,000 | 6,810 | 6,940 | 52,400 |
| 2002/02/08 | 6,440 | 6,900 | 6,430 | 6,790 | 93,400 |
| 2002/02/07 | 6,500 | 6,610 | 6,460 | 6,590 | 77,600 |
| 2002/02/06 | 6,350 | 6,590 | 6,300 | 6,510 | 128,800 |
| 2002/02/05 | 6,210 | 6,400 | 5,980 | 6,200 | 114,900 |
| 2002/02/04 | 6,710 | 6,780 | 6,350 | 6,410 | 63,400 |
| 2002/02/01 | 6,950 | 7,080 | 6,760 | 6,810 | 38,800 |
| 2002/01/31 | 7,070 | 7,100 | 6,990 | 6,990 | 28,500 |
| 2002/01/30 | 7,190 | 7,190 | 6,850 | 7,070 | 61,300 |
| 2002/01/29 | 7,230 | 7,300 | 7,110 | 7,110 | 26,200 |
| 2002/01/28 | 7,100 | 7,340 | 7,100 | 7,330 | 46,000 |
| 2002/01/25 | 7,300 | 7,400 | 7,100 | 7,300 | 100,600 |
| 2002/01/24 | 7,160 | 7,310 | 7,080 | 7,220 | 69,700 |
| 2002/01/23 | 7,200 | 7,250 | 7,150 | 7,160 | 40,300 |
| 2002/01/22 | 7,300 | 7,350 | 7,240 | 7,290 | 61,500 |
| 2002/01/21 | 7,150 | 7,410 | 7,100 | 7,380 | 37,800 |
| 2002/01/18 | 7,100 | 7,350 | 7,100 | 7,350 | 55,900 |
| 2002/01/17 | 7,190 | 7,240 | 7,060 | 7,070 | 34,000 |
| 2002/01/16 | 7,000 | 7,090 | 6,890 | 7,080 | 51,000 |
| 2002/01/15 | 6,900 | 7,170 | 6,880 | 7,000 | 43,700 |
| 2002/01/11 | 7,070 | 7,280 | 7,060 | 7,150 | 51,500 |
| 2002/01/10 | 7,070 | 7,200 | 7,070 | 7,080 | 49,000 |
| 2002/01/09 | 7,230 | 7,300 | 7,130 | 7,270 | 42,100 |
| 2002/01/08 | 7,480 | 7,480 | 7,200 | 7,230 | 43,100 |
| 2002/01/07 | 7,120 | 7,500 | 7,120 | 7,480 | 45,100 |
| 2002/01/04 | 7,480 | 7,480 | 7,400 | 7,410 | 22,500 |