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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,570 | 4,580 | 4,530 | 4,570 | 35,500 |
| 2003/12/29 | 4,540 | 4,580 | 4,520 | 4,540 | 43,300 |
| 2003/12/26 | 4,560 | 4,570 | 4,500 | 4,530 | 64,400 |
| 2003/12/25 | 4,580 | 4,590 | 4,530 | 4,560 | 48,300 |
| 2003/12/24 | 4,520 | 4,600 | 4,500 | 4,600 | 103,600 |
| 2003/12/22 | 4,630 | 4,680 | 4,510 | 4,520 | 387,800 |
| 2003/12/19 | 4,610 | 4,800 | 4,610 | 4,610 | 206,700 |
| 2003/12/18 | 4,630 | 4,680 | 4,590 | 4,660 | 61,400 |
| 2003/12/17 | 4,670 | 4,750 | 4,530 | 4,630 | 101,500 |
| 2003/12/16 | 4,800 | 4,950 | 4,720 | 4,770 | 78,200 |
| 2003/12/15 | 4,830 | 4,980 | 4,800 | 4,950 | 173,100 |
| 2003/12/12 | 4,560 | 4,730 | 4,540 | 4,700 | 293,300 |
| 2003/12/11 | 4,480 | 4,550 | 4,460 | 4,460 | 121,500 |
| 2003/12/10 | 4,550 | 4,590 | 4,460 | 4,480 | 111,000 |
| 2003/12/09 | 4,590 | 4,620 | 4,550 | 4,600 | 99,800 |
| 2003/12/08 | 4,650 | 4,650 | 4,460 | 4,490 | 81,900 |
| 2003/12/05 | 4,640 | 4,670 | 4,600 | 4,620 | 52,500 |
| 2003/12/04 | 4,590 | 4,620 | 4,560 | 4,590 | 65,600 |
| 2003/12/03 | 4,750 | 4,760 | 4,600 | 4,700 | 81,800 |
| 2003/12/02 | 4,700 | 4,850 | 4,700 | 4,800 | 68,100 |
| 2003/12/01 | 4,510 | 4,650 | 4,480 | 4,600 | 111,800 |
| 2003/11/28 | 4,780 | 4,780 | 4,590 | 4,670 | 43,200 |
| 2003/11/27 | 4,700 | 4,850 | 4,570 | 4,730 | 96,300 |
| 2003/11/26 | 4,540 | 4,680 | 4,540 | 4,680 | 79,500 |
| 2003/11/25 | 4,600 | 4,670 | 4,550 | 4,640 | 91,800 |
| 2003/11/21 | 4,420 | 4,440 | 4,390 | 4,400 | 83,500 |
| 2003/11/20 | 4,480 | 4,510 | 4,440 | 4,480 | 74,100 |
| 2003/11/19 | 4,420 | 4,570 | 4,370 | 4,420 | 102,800 |
| 2003/11/18 | 4,450 | 4,470 | 4,350 | 4,450 | 133,100 |
| 2003/11/17 | 4,820 | 4,820 | 4,500 | 4,550 | 80,100 |
| 2003/11/14 | 4,910 | 5,000 | 4,790 | 4,830 | 67,700 |
| 2003/11/13 | 4,990 | 5,150 | 4,880 | 4,960 | 44,800 |
| 2003/11/12 | 4,990 | 5,110 | 4,950 | 4,980 | 40,200 |
| 2003/11/11 | 4,990 | 5,010 | 4,740 | 4,890 | 148,800 |
| 2003/11/10 | 5,200 | 5,300 | 5,080 | 5,190 | 62,500 |
| 2003/11/07 | 5,300 | 5,370 | 5,200 | 5,300 | 48,800 |
| 2003/11/06 | 5,450 | 5,460 | 5,150 | 5,160 | 92,700 |
| 2003/11/05 | 5,340 | 5,520 | 5,300 | 5,520 | 122,800 |
| 2003/11/04 | 5,290 | 5,350 | 5,280 | 5,340 | 120,400 |
| 2003/10/31 | 5,160 | 5,160 | 5,020 | 5,090 | 63,800 |
| 2003/10/30 | 5,230 | 5,230 | 5,090 | 5,160 | 58,300 |
| 2003/10/29 | 5,080 | 5,140 | 4,940 | 5,130 | 85,100 |
| 2003/10/28 | 4,980 | 4,990 | 4,880 | 4,980 | 50,000 |
| 2003/10/27 | 4,880 | 4,990 | 4,810 | 4,850 | 65,300 |
| 2003/10/24 | 4,770 | 4,800 | 4,680 | 4,730 | 66,900 |
| 2003/10/23 | 4,780 | 4,780 | 4,600 | 4,670 | 84,000 |
| 2003/10/22 | 5,130 | 5,130 | 4,800 | 4,920 | 151,100 |
| 2003/10/21 | 5,280 | 5,280 | 5,000 | 5,030 | 101,000 |
| 2003/10/20 | 5,300 | 5,330 | 5,200 | 5,250 | 84,200 |
| 2003/10/17 | 5,390 | 5,480 | 5,290 | 5,340 | 84,300 |
| 2003/10/16 | 5,190 | 5,300 | 5,170 | 5,300 | 175,100 |
| 2003/10/15 | 5,290 | 5,290 | 5,070 | 5,070 | 80,600 |
| 2003/10/14 | 5,350 | 5,390 | 5,220 | 5,230 | 110,600 |
| 2003/10/10 | 5,200 | 5,300 | 5,190 | 5,220 | 98,900 |
| 2003/10/09 | 5,190 | 5,270 | 5,180 | 5,200 | 85,400 |
| 2003/10/08 | 5,290 | 5,300 | 5,160 | 5,200 | 93,400 |
| 2003/10/07 | 5,150 | 5,330 | 5,130 | 5,200 | 77,600 |
| 2003/10/06 | 5,310 | 5,360 | 5,170 | 5,250 | 69,500 |
| 2003/10/03 | 5,310 | 5,310 | 5,090 | 5,160 | 173,500 |
| 2003/10/02 | 5,240 | 5,390 | 5,230 | 5,380 | 158,100 |
| 2003/10/01 | 4,910 | 5,160 | 4,900 | 5,150 | 198,700 |
| 2003/09/30 | 4,740 | 4,900 | 4,670 | 4,810 | 77,100 |
| 2003/09/29 | 4,720 | 4,720 | 4,620 | 4,640 | 66,100 |
| 2003/09/26 | 4,490 | 4,700 | 4,460 | 4,620 | 106,500 |
| 2003/09/25 | 4,580 | 4,610 | 4,460 | 4,480 | 148,500 |
| 2003/09/24 | 4,990 | 4,990 | 4,680 | 4,730 | 123,500 |
| 2003/09/22 | 4,980 | 5,170 | 4,820 | 4,940 | 180,700 |
| 2003/09/19 | 4,560 | 4,970 | 4,560 | 4,970 | 210,200 |
| 2003/09/18 | 4,580 | 4,580 | 4,470 | 4,540 | 132,300 |
| 2003/09/17 | 4,590 | 4,760 | 4,570 | 4,630 | 87,900 |
| 2003/09/16 | 4,550 | 4,650 | 4,460 | 4,540 | 104,000 |
| 2003/09/12 | 4,560 | 4,670 | 4,520 | 4,600 | 132,400 |
| 2003/09/11 | 4,490 | 4,550 | 4,400 | 4,460 | 104,600 |
| 2003/09/10 | 4,730 | 4,760 | 4,600 | 4,640 | 113,600 |
| 2003/09/09 | 4,760 | 4,820 | 4,730 | 4,770 | 94,200 |
| 2003/09/08 | 4,720 | 4,780 | 4,630 | 4,750 | 89,700 |
| 2003/09/05 | 4,830 | 4,850 | 4,670 | 4,770 | 184,200 |
| 2003/09/04 | 4,700 | 4,990 | 4,680 | 4,880 | 296,600 |
| 2003/09/03 | 4,330 | 4,580 | 4,260 | 4,550 | 227,000 |
| 2003/09/02 | 4,320 | 4,320 | 4,220 | 4,280 | 123,800 |
| 2003/09/01 | 4,250 | 4,350 | 4,200 | 4,290 | 86,400 |
| 2003/08/29 | 4,170 | 4,180 | 4,110 | 4,150 | 36,800 |
| 2003/08/28 | 4,180 | 4,180 | 4,060 | 4,100 | 76,000 |
| 2003/08/27 | 4,230 | 4,250 | 4,110 | 4,110 | 91,200 |
| 2003/08/26 | 4,360 | 4,370 | 4,180 | 4,250 | 85,700 |
| 2003/08/25 | 4,470 | 4,540 | 4,410 | 4,410 | 76,900 |
| 2003/08/22 | 4,350 | 4,560 | 4,300 | 4,460 | 170,100 |
| 2003/08/21 | 4,100 | 4,330 | 4,050 | 4,320 | 156,300 |
| 2003/08/20 | 4,080 | 4,130 | 4,000 | 4,110 | 70,700 |
| 2003/08/19 | 4,140 | 4,180 | 4,070 | 4,180 | 49,100 |
| 2003/08/18 | 4,140 | 4,150 | 4,100 | 4,150 | 70,900 |
| 2003/08/15 | 4,080 | 4,160 | 4,050 | 4,070 | 129,800 |
| 2003/08/14 | 4,100 | 4,100 | 4,020 | 4,080 | 176,400 |
| 2003/08/13 | 3,950 | 4,250 | 3,880 | 4,250 | 354,700 |
| 2003/08/12 | 3,710 | 3,750 | 3,660 | 3,750 | 102,000 |
| 2003/08/11 | 3,690 | 3,730 | 3,650 | 3,700 | 41,700 |
| 2003/08/08 | 3,790 | 3,790 | 3,640 | 3,690 | 85,600 |
| 2003/08/07 | 3,770 | 3,770 | 3,670 | 3,710 | 67,500 |
| 2003/08/06 | 3,590 | 3,730 | 3,550 | 3,720 | 123,500 |
| 2003/08/05 | 3,630 | 3,640 | 3,510 | 3,540 | 92,300 |
| 2003/08/04 | 3,670 | 3,720 | 3,630 | 3,660 | 44,100 |
| 2003/08/01 | 3,740 | 3,750 | 3,620 | 3,630 | 55,600 |
| 2003/07/31 | 3,800 | 3,800 | 3,700 | 3,700 | 69,300 |
| 2003/07/30 | 3,920 | 3,960 | 3,730 | 3,750 | 125,400 |
| 2003/07/29 | 3,980 | 4,020 | 3,850 | 3,870 | 158,700 |
| 2003/07/28 | 4,090 | 4,090 | 3,970 | 3,980 | 102,500 |
| 2003/07/25 | 4,030 | 4,160 | 4,010 | 4,140 | 192,700 |
| 2003/07/24 | 4,070 | 4,080 | 3,930 | 3,930 | 71,900 |
| 2003/07/23 | 3,940 | 4,060 | 3,940 | 4,060 | 54,300 |
| 2003/07/22 | 3,880 | 3,960 | 3,830 | 3,830 | 62,600 |
| 2003/07/18 | 4,090 | 4,110 | 3,960 | 3,990 | 63,400 |
| 2003/07/17 | 4,160 | 4,160 | 4,040 | 4,040 | 49,900 |
| 2003/07/16 | 4,150 | 4,200 | 4,040 | 4,150 | 68,500 |
| 2003/07/15 | 4,090 | 4,160 | 4,070 | 4,100 | 49,000 |
| 2003/07/14 | 4,130 | 4,150 | 4,010 | 4,070 | 95,900 |
| 2003/07/11 | 4,300 | 4,300 | 4,060 | 4,080 | 122,500 |
| 2003/07/10 | 4,400 | 4,400 | 4,250 | 4,330 | 182,000 |
| 2003/07/09 | 4,340 | 4,400 | 4,220 | 4,400 | 173,200 |
| 2003/07/08 | 4,000 | 4,220 | 3,970 | 4,190 | 150,200 |
| 2003/07/07 | 3,850 | 3,970 | 3,850 | 3,890 | 72,700 |
| 2003/07/04 | 3,820 | 3,930 | 3,820 | 3,910 | 45,000 |
| 2003/07/03 | 4,050 | 4,080 | 3,800 | 3,810 | 105,100 |
| 2003/07/02 | 3,800 | 3,860 | 3,760 | 3,810 | 144,900 |
| 2003/07/01 | 3,800 | 3,800 | 3,760 | 3,780 | 94,000 |
| 2003/06/30 | 3,750 | 3,840 | 3,740 | 3,800 | 44,700 |
| 2003/06/27 | 3,900 | 3,990 | 3,820 | 3,850 | 97,400 |
| 2003/06/26 | 3,800 | 3,840 | 3,730 | 3,770 | 175,500 |
| 2003/06/25 | 3,800 | 3,880 | 3,770 | 3,800 | 145,200 |
| 2003/06/24 | 3,910 | 4,000 | 3,800 | 3,800 | 83,900 |
| 2003/06/23 | 4,000 | 4,080 | 3,950 | 4,050 | 57,500 |
| 2003/06/20 | 4,040 | 4,060 | 3,980 | 3,980 | 88,500 |
| 2003/06/19 | 4,100 | 4,180 | 4,080 | 4,140 | 91,100 |
| 2003/06/18 | 4,050 | 4,130 | 4,020 | 4,100 | 62,700 |
| 2003/06/17 | 4,000 | 4,020 | 3,980 | 4,000 | 73,200 |
| 2003/06/16 | 3,900 | 3,910 | 3,800 | 3,910 | 58,800 |
| 2003/06/13 | 3,870 | 3,940 | 3,780 | 3,920 | 155,300 |
| 2003/06/12 | 3,730 | 3,850 | 3,730 | 3,770 | 68,400 |
| 2003/06/11 | 3,770 | 3,780 | 3,630 | 3,630 | 55,000 |
| 2003/06/10 | 3,770 | 3,820 | 3,720 | 3,760 | 63,400 |
| 2003/06/09 | 3,850 | 3,850 | 3,720 | 3,780 | 100,100 |
| 2003/06/06 | 3,850 | 3,850 | 3,750 | 3,830 | 72,800 |
| 2003/06/05 | 3,750 | 3,860 | 3,740 | 3,820 | 139,500 |
| 2003/06/04 | 3,630 | 3,670 | 3,600 | 3,640 | 131,500 |
| 2003/06/03 | 3,670 | 3,670 | 3,500 | 3,560 | 85,900 |
| 2003/06/02 | 3,630 | 3,730 | 3,590 | 3,610 | 148,500 |
| 2003/05/30 | 3,430 | 3,590 | 3,400 | 3,530 | 125,100 |
| 2003/05/29 | 3,360 | 3,420 | 3,350 | 3,390 | 49,500 |
| 2003/05/28 | 3,380 | 3,420 | 3,340 | 3,350 | 66,400 |
| 2003/05/27 | 3,400 | 3,400 | 3,330 | 3,370 | 46,400 |
| 2003/05/26 | 3,450 | 3,450 | 3,390 | 3,390 | 74,500 |
| 2003/05/23 | 3,380 | 3,460 | 3,330 | 3,400 | 100,800 |
| 2003/05/22 | 3,290 | 3,350 | 3,270 | 3,330 | 95,600 |
| 2003/05/21 | 3,360 | 3,360 | 3,240 | 3,260 | 139,300 |
| 2003/05/20 | 3,330 | 3,370 | 3,330 | 3,360 | 47,300 |
| 2003/05/19 | 3,410 | 3,420 | 3,320 | 3,330 | 64,100 |
| 2003/05/16 | 3,450 | 3,450 | 3,350 | 3,400 | 57,500 |
| 2003/05/15 | 3,410 | 3,450 | 3,330 | 3,350 | 109,700 |
| 2003/05/14 | 3,360 | 3,530 | 3,360 | 3,420 | 136,000 |
| 2003/05/13 | 3,450 | 3,510 | 3,300 | 3,340 | 183,800 |
| 2003/05/12 | 3,460 | 3,460 | 3,360 | 3,360 | 52,900 |
| 2003/05/09 | 3,390 | 3,400 | 3,320 | 3,360 | 126,300 |
| 2003/05/08 | 3,330 | 3,420 | 3,280 | 3,340 | 152,800 |
| 2003/05/07 | 3,090 | 3,330 | 2,990 | 3,330 | 246,600 |
| 2003/05/06 | 3,100 | 3,130 | 3,030 | 3,040 | 120,700 |
| 2003/05/02 | 3,000 | 3,010 | 2,945 | 2,960 | 149,800 |
| 2003/05/01 | 2,925 | 3,030 | 2,885 | 3,030 | 210,000 |
| 2003/04/30 | 2,785 | 2,855 | 2,760 | 2,845 | 247,100 |
| 2003/04/28 | 2,800 | 2,840 | 2,600 | 2,640 | 340,000 |
| 2003/04/25 | 2,950 | 2,950 | 2,780 | 2,785 | 205,100 |
| 2003/04/24 | 3,080 | 3,100 | 2,990 | 2,990 | 145,600 |
| 2003/04/23 | 3,060 | 3,080 | 3,020 | 3,050 | 93,400 |
| 2003/04/22 | 3,130 | 3,130 | 3,050 | 3,080 | 85,500 |
| 2003/04/21 | 3,100 | 3,140 | 3,000 | 3,120 | 79,900 |
| 2003/04/18 | 3,150 | 3,180 | 3,060 | 3,060 | 123,800 |
| 2003/04/17 | 3,010 | 3,120 | 3,010 | 3,120 | 84,300 |
| 2003/04/16 | 3,180 | 3,240 | 3,040 | 3,060 | 125,600 |
| 2003/04/15 | 3,150 | 3,180 | 3,090 | 3,140 | 115,300 |
| 2003/04/14 | 2,920 | 3,170 | 2,850 | 3,130 | 252,000 |
| 2003/04/11 | 3,100 | 3,180 | 3,090 | 3,160 | 185,300 |
| 2003/04/10 | 3,110 | 3,160 | 3,080 | 3,110 | 157,000 |
| 2003/04/09 | 3,190 | 3,240 | 3,160 | 3,180 | 98,300 |
| 2003/04/08 | 3,140 | 3,240 | 3,140 | 3,200 | 163,200 |
| 2003/04/07 | 3,200 | 3,220 | 3,070 | 3,120 | 187,600 |
| 2003/04/04 | 3,210 | 3,260 | 3,190 | 3,220 | 70,400 |
| 2003/04/03 | 3,400 | 3,410 | 3,230 | 3,290 | 94,800 |
| 2003/04/02 | 3,340 | 3,450 | 3,300 | 3,400 | 62,100 |
| 2003/04/01 | 3,240 | 3,440 | 3,240 | 3,360 | 62,500 |
| 2003/03/31 | 3,540 | 3,550 | 3,300 | 3,340 | 102,700 |
| 2003/03/28 | 3,550 | 3,610 | 3,510 | 3,540 | 25,800 |
| 2003/03/27 | 3,490 | 3,590 | 3,460 | 3,550 | 48,000 |
| 2003/03/26 | 3,650 | 3,800 | 3,530 | 3,540 | 41,200 |
| 2003/03/25 | 3,640 | 3,660 | 3,550 | 3,600 | 46,800 |
| 2003/03/24 | 3,570 | 3,680 | 3,450 | 3,680 | 85,300 |
| 2003/03/20 | 3,260 | 3,600 | 3,250 | 3,560 | 137,500 |
| 2003/03/19 | 3,340 | 3,340 | 3,230 | 3,250 | 46,500 |
| 2003/03/18 | 3,420 | 3,490 | 3,270 | 3,300 | 77,100 |
| 2003/03/17 | 3,400 | 3,500 | 3,250 | 3,380 | 89,800 |
| 2003/03/14 | 3,530 | 3,550 | 3,280 | 3,390 | 213,800 |
| 2003/03/13 | 3,550 | 3,620 | 3,550 | 3,580 | 81,100 |
| 2003/03/12 | 3,470 | 3,560 | 3,440 | 3,540 | 70,900 |
| 2003/03/11 | 3,440 | 3,480 | 3,420 | 3,480 | 73,700 |
| 2003/03/10 | 3,450 | 3,470 | 3,440 | 3,440 | 104,900 |
| 2003/03/07 | 3,480 | 3,550 | 3,460 | 3,460 | 127,000 |
| 2003/03/06 | 3,490 | 3,570 | 3,480 | 3,480 | 74,300 |
| 2003/03/05 | 3,450 | 3,510 | 3,430 | 3,460 | 79,900 |
| 2003/03/04 | 3,450 | 3,490 | 3,430 | 3,470 | 54,600 |
| 2003/03/03 | 3,370 | 3,530 | 3,360 | 3,410 | 61,100 |
| 2003/02/28 | 3,400 | 3,410 | 3,350 | 3,370 | 32,500 |
| 2003/02/27 | 3,340 | 3,390 | 3,330 | 3,350 | 63,700 |
| 2003/02/26 | 3,500 | 3,500 | 3,300 | 3,300 | 50,800 |
| 2003/02/25 | 3,500 | 3,500 | 3,380 | 3,450 | 51,900 |
| 2003/02/24 | 3,470 | 3,470 | 3,420 | 3,450 | 39,100 |
| 2003/02/21 | 3,540 | 3,540 | 3,320 | 3,420 | 138,800 |
| 2003/02/20 | 3,640 | 3,640 | 3,550 | 3,560 | 72,700 |
| 2003/02/19 | 3,640 | 3,690 | 3,590 | 3,590 | 52,900 |
| 2003/02/18 | 3,560 | 3,730 | 3,500 | 3,640 | 79,800 |
| 2003/02/17 | 3,780 | 3,840 | 3,580 | 3,600 | 63,800 |
| 2003/02/17 | 1 -> 1.10 分割 | ||||
| 2003/02/14 | 3,950 | 4,060 | 3,950 | 4,060 | 159,900 |
| 2003/02/13 | 3,930 | 3,990 | 3,900 | 3,950 | 135,000 |
| 2003/02/12 | 3,850 | 3,920 | 3,850 | 3,920 | 117,100 |
| 2003/02/10 | 3,750 | 3,850 | 3,750 | 3,850 | 92,300 |
| 2003/02/07 | 3,750 | 3,780 | 3,710 | 3,750 | 68,800 |
| 2003/02/06 | 3,900 | 3,900 | 3,780 | 3,800 | 121,000 |
| 2003/02/05 | 3,820 | 3,990 | 3,780 | 3,910 | 177,400 |
| 2003/02/04 | 3,630 | 4,000 | 3,630 | 3,810 | 203,700 |
| 2003/02/03 | 3,490 | 3,570 | 3,470 | 3,520 | 62,100 |
| 2003/01/31 | 3,350 | 3,490 | 3,350 | 3,440 | 69,700 |
| 2003/01/30 | 3,410 | 3,450 | 3,310 | 3,350 | 91,000 |
| 2003/01/29 | 3,560 | 3,560 | 3,400 | 3,410 | 72,700 |
| 2003/01/28 | 3,600 | 3,650 | 3,560 | 3,580 | 51,600 |
| 2003/01/27 | 3,680 | 3,720 | 3,650 | 3,690 | 87,200 |
| 2003/01/24 | 3,800 | 3,830 | 3,680 | 3,700 | 90,600 |
| 2003/01/23 | 3,720 | 3,770 | 3,650 | 3,770 | 79,900 |
| 2003/01/22 | 3,770 | 3,780 | 3,680 | 3,690 | 76,800 |
| 2003/01/21 | 3,760 | 3,810 | 3,750 | 3,800 | 86,200 |
| 2003/01/20 | 3,800 | 3,900 | 3,720 | 3,800 | 91,900 |
| 2003/01/17 | 3,860 | 3,910 | 3,760 | 3,830 | 225,100 |
| 2003/01/16 | 4,030 | 4,050 | 3,740 | 3,960 | 172,300 |
| 2003/01/15 | 4,190 | 4,190 | 4,020 | 4,080 | 47,200 |
| 2003/01/14 | 4,110 | 4,120 | 4,060 | 4,100 | 35,400 |
| 2003/01/10 | 4,070 | 4,100 | 3,970 | 4,020 | 60,100 |
| 2003/01/09 | 4,040 | 4,210 | 4,040 | 4,170 | 25,500 |
| 2003/01/08 | 4,260 | 4,260 | 4,120 | 4,140 | 17,800 |
| 2003/01/07 | 4,480 | 4,560 | 4,350 | 4,360 | 27,500 |
| 2003/01/06 | 4,350 | 4,450 | 4,350 | 4,450 | 11,700 |