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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,600 | 7,700 | 7,530 | 7,630 | 65,400 |
| 2004/12/29 | 7,570 | 7,620 | 7,480 | 7,480 | 122,700 |
| 2004/12/28 | 7,560 | 7,650 | 7,510 | 7,590 | 59,900 |
| 2004/12/27 | 7,530 | 7,570 | 7,460 | 7,530 | 33,100 |
| 2004/12/24 | 7,540 | 7,640 | 7,470 | 7,530 | 107,300 |
| 2004/12/22 | 7,440 | 7,520 | 7,390 | 7,470 | 66,000 |
| 2004/12/21 | 7,360 | 7,450 | 7,340 | 7,340 | 41,900 |
| 2004/12/20 | 7,300 | 7,350 | 7,270 | 7,280 | 49,100 |
| 2004/12/17 | 7,240 | 7,440 | 7,240 | 7,310 | 45,900 |
| 2004/12/16 | 7,290 | 7,310 | 7,200 | 7,230 | 48,700 |
| 2004/12/15 | 7,300 | 7,400 | 7,200 | 7,250 | 79,500 |
| 2004/12/14 | 7,270 | 7,320 | 7,230 | 7,310 | 50,700 |
| 2004/12/13 | 7,290 | 7,290 | 7,190 | 7,190 | 38,900 |
| 2004/12/10 | 7,300 | 7,400 | 7,200 | 7,290 | 155,200 |
| 2004/12/09 | 7,200 | 7,280 | 7,100 | 7,170 | 65,000 |
| 2004/12/08 | 7,200 | 7,300 | 7,160 | 7,200 | 34,800 |
| 2004/12/07 | 7,290 | 7,360 | 7,250 | 7,250 | 41,700 |
| 2004/12/06 | 7,420 | 7,470 | 7,350 | 7,350 | 51,000 |
| 2004/12/03 | 7,560 | 7,560 | 7,380 | 7,410 | 92,800 |
| 2004/12/02 | 7,440 | 7,550 | 7,390 | 7,550 | 160,800 |
| 2004/12/01 | 7,280 | 7,280 | 7,200 | 7,250 | 69,800 |
| 2004/11/30 | 7,370 | 7,380 | 7,260 | 7,380 | 86,100 |
| 2004/11/29 | 7,200 | 7,400 | 7,200 | 7,350 | 58,900 |
| 2004/11/26 | 7,260 | 7,310 | 7,210 | 7,260 | 62,300 |
| 2004/11/25 | 7,160 | 7,330 | 7,150 | 7,210 | 68,500 |
| 2004/11/24 | 7,110 | 7,320 | 7,110 | 7,250 | 162,200 |
| 2004/11/22 | 7,180 | 7,210 | 6,980 | 7,050 | 111,200 |
| 2004/11/19 | 7,390 | 7,390 | 7,270 | 7,280 | 64,000 |
| 2004/11/18 | 7,440 | 7,490 | 7,290 | 7,290 | 99,200 |
| 2004/11/17 | 7,450 | 7,480 | 7,360 | 7,430 | 142,400 |
| 2004/11/16 | 7,310 | 7,460 | 7,310 | 7,450 | 155,400 |
| 2004/11/15 | 7,170 | 7,340 | 7,170 | 7,340 | 122,300 |
| 2004/11/12 | 7,030 | 7,170 | 7,020 | 7,150 | 127,900 |
| 2004/11/11 | 7,210 | 7,210 | 7,050 | 7,130 | 148,500 |
| 2004/11/10 | 7,070 | 7,180 | 7,070 | 7,160 | 94,700 |
| 2004/11/09 | 7,100 | 7,160 | 7,030 | 7,060 | 75,700 |
| 2004/11/08 | 7,170 | 7,200 | 7,080 | 7,100 | 91,700 |
| 2004/11/05 | 7,170 | 7,260 | 7,160 | 7,210 | 92,500 |
| 2004/11/04 | 7,150 | 7,180 | 7,110 | 7,140 | 140,100 |
| 2004/11/02 | 6,930 | 7,100 | 6,910 | 7,100 | 125,400 |
| 2004/11/01 | 6,960 | 7,100 | 6,930 | 6,930 | 130,000 |
| 2004/10/29 | 6,880 | 6,990 | 6,850 | 6,950 | 150,700 |
| 2004/10/28 | 6,760 | 6,860 | 6,760 | 6,840 | 131,800 |
| 2004/10/27 | 6,780 | 6,830 | 6,700 | 6,750 | 93,300 |
| 2004/10/26 | 6,830 | 6,900 | 6,620 | 6,680 | 175,100 |
| 2004/10/25 | 6,770 | 6,820 | 6,650 | 6,820 | 113,400 |
| 2004/10/22 | 6,920 | 6,920 | 6,820 | 6,830 | 193,100 |
| 2004/10/21 | 6,860 | 6,920 | 6,790 | 6,910 | 256,200 |
| 2004/10/20 | 6,760 | 6,880 | 6,700 | 6,850 | 186,600 |
| 2004/10/19 | 6,640 | 6,780 | 6,630 | 6,730 | 71,100 |
| 2004/10/18 | 6,620 | 6,640 | 6,570 | 6,630 | 62,800 |
| 2004/10/15 | 6,660 | 6,670 | 6,570 | 6,650 | 85,100 |
| 2004/10/14 | 6,690 | 6,720 | 6,630 | 6,670 | 64,900 |
| 2004/10/13 | 6,800 | 6,880 | 6,750 | 6,760 | 82,100 |
| 2004/10/12 | 6,680 | 6,920 | 6,670 | 6,800 | 231,500 |
| 2004/10/08 | 6,650 | 6,740 | 6,620 | 6,700 | 133,900 |
| 2004/10/07 | 6,630 | 6,700 | 6,590 | 6,590 | 73,800 |
| 2004/10/06 | 6,630 | 6,700 | 6,610 | 6,630 | 92,400 |
| 2004/10/05 | 6,610 | 6,700 | 6,570 | 6,690 | 138,200 |
| 2004/10/04 | 6,600 | 6,600 | 6,480 | 6,590 | 120,700 |
| 2004/10/01 | 6,260 | 6,530 | 6,220 | 6,510 | 146,500 |
| 2004/09/30 | 6,140 | 6,310 | 6,110 | 6,280 | 220,300 |
| 2004/09/29 | 6,290 | 6,300 | 6,100 | 6,160 | 133,200 |
| 2004/09/28 | 6,340 | 6,340 | 6,210 | 6,300 | 156,400 |
| 2004/09/27 | 6,370 | 6,420 | 6,220 | 6,320 | 112,100 |
| 2004/09/24 | 6,490 | 6,490 | 6,360 | 6,360 | 110,700 |
| 2004/09/22 | 6,580 | 6,610 | 6,490 | 6,530 | 64,200 |
| 2004/09/21 | 6,710 | 6,710 | 6,510 | 6,530 | 83,200 |
| 2004/09/17 | 6,670 | 6,700 | 6,570 | 6,700 | 105,500 |
| 2004/09/16 | 6,640 | 6,660 | 6,580 | 6,580 | 90,300 |
| 2004/09/15 | 6,720 | 6,800 | 6,640 | 6,700 | 75,100 |
| 2004/09/14 | 6,830 | 6,840 | 6,740 | 6,750 | 42,900 |
| 2004/09/13 | 6,800 | 6,870 | 6,780 | 6,810 | 100,400 |
| 2004/09/10 | 6,820 | 6,850 | 6,710 | 6,790 | 229,700 |
| 2004/09/09 | 6,970 | 7,080 | 6,960 | 6,960 | 58,500 |
| 2004/09/08 | 7,010 | 7,130 | 6,960 | 7,010 | 64,400 |
| 2004/09/07 | 7,070 | 7,110 | 6,960 | 7,010 | 55,500 |
| 2004/09/06 | 7,010 | 7,120 | 7,010 | 7,080 | 49,800 |
| 2004/09/03 | 7,120 | 7,160 | 7,000 | 7,020 | 40,100 |
| 2004/09/02 | 7,070 | 7,210 | 7,070 | 7,080 | 57,500 |
| 2004/09/01 | 7,110 | 7,160 | 7,040 | 7,060 | 119,400 |
| 2004/08/31 | 7,090 | 7,130 | 7,030 | 7,130 | 103,400 |
| 2004/08/30 | 7,270 | 7,280 | 7,080 | 7,190 | 135,600 |
| 2004/08/27 | 6,910 | 7,380 | 6,860 | 7,370 | 308,000 |
| 2004/08/26 | 6,880 | 6,930 | 6,820 | 6,890 | 97,800 |
| 2004/08/25 | 6,590 | 6,860 | 6,540 | 6,820 | 111,400 |
| 2004/08/24 | 6,530 | 6,560 | 6,500 | 6,540 | 53,000 |
| 2004/08/23 | 6,620 | 6,620 | 6,500 | 6,520 | 75,700 |
| 2004/08/20 | 6,480 | 6,620 | 6,480 | 6,530 | 66,300 |
| 2004/08/19 | 6,560 | 6,590 | 6,470 | 6,580 | 33,000 |
| 2004/08/18 | 6,450 | 6,520 | 6,350 | 6,480 | 95,300 |
| 2004/08/17 | 6,530 | 6,630 | 6,520 | 6,550 | 82,300 |
| 2004/08/16 | 6,530 | 6,550 | 6,390 | 6,550 | 122,500 |
| 2004/08/13 | 6,670 | 6,680 | 6,500 | 6,510 | 97,800 |
| 2004/08/12 | 6,680 | 6,780 | 6,680 | 6,710 | 48,400 |
| 2004/08/11 | 6,690 | 6,780 | 6,660 | 6,780 | 95,500 |
| 2004/08/10 | 6,370 | 6,640 | 6,370 | 6,590 | 76,300 |
| 2004/08/09 | 6,330 | 6,480 | 6,330 | 6,440 | 94,300 |
| 2004/08/06 | 6,520 | 6,530 | 6,490 | 6,520 | 73,200 |
| 2004/08/05 | 6,570 | 6,630 | 6,550 | 6,620 | 65,100 |
| 2004/08/04 | 6,690 | 6,720 | 6,520 | 6,600 | 88,700 |
| 2004/08/03 | 6,740 | 6,740 | 6,630 | 6,690 | 47,700 |
| 2004/08/02 | 6,730 | 6,800 | 6,690 | 6,730 | 81,800 |
| 2004/07/30 | 6,920 | 6,970 | 6,790 | 6,830 | 117,800 |
| 2004/07/29 | 6,850 | 6,860 | 6,660 | 6,720 | 108,600 |
| 2004/07/28 | 6,790 | 6,860 | 6,730 | 6,810 | 88,600 |
| 2004/07/27 | 6,770 | 6,780 | 6,600 | 6,690 | 157,500 |
| 2004/07/26 | 6,710 | 6,800 | 6,650 | 6,740 | 137,300 |
| 2004/07/23 | 6,730 | 6,760 | 6,660 | 6,710 | 82,000 |
| 2004/07/22 | 6,660 | 6,730 | 6,650 | 6,700 | 86,500 |
| 2004/07/21 | 6,860 | 6,900 | 6,780 | 6,860 | 61,200 |
| 2004/07/20 | 6,900 | 6,900 | 6,740 | 6,860 | 49,500 |
| 2004/07/16 | 6,900 | 7,010 | 6,800 | 6,980 | 91,000 |
| 2004/07/15 | 6,920 | 6,960 | 6,780 | 6,890 | 58,600 |
| 2004/07/14 | 6,950 | 7,090 | 6,870 | 6,870 | 90,800 |
| 2004/07/13 | 7,000 | 7,000 | 6,840 | 6,880 | 54,500 |
| 2004/07/12 | 6,950 | 6,980 | 6,870 | 6,930 | 47,300 |
| 2004/07/09 | 6,530 | 6,830 | 6,530 | 6,800 | 146,100 |
| 2004/07/08 | 6,550 | 6,700 | 6,550 | 6,630 | 91,200 |
| 2004/07/07 | 6,630 | 6,760 | 6,550 | 6,650 | 123,900 |
| 2004/07/06 | 6,860 | 6,990 | 6,730 | 6,730 | 84,300 |
| 2004/07/05 | 7,150 | 7,150 | 6,850 | 6,910 | 101,300 |
| 2004/07/02 | 7,100 | 7,180 | 7,000 | 7,110 | 80,000 |
| 2004/07/01 | 7,300 | 7,360 | 7,070 | 7,100 | 130,100 |
| 2004/06/30 | 7,140 | 7,280 | 7,100 | 7,280 | 166,700 |
| 2004/06/29 | 7,000 | 7,180 | 6,960 | 7,090 | 180,400 |
| 2004/06/28 | 6,900 | 7,070 | 6,900 | 7,070 | 210,300 |
| 2004/06/25 | 6,690 | 6,820 | 6,600 | 6,760 | 221,000 |
| 2004/06/24 | 6,690 | 6,690 | 6,570 | 6,620 | 146,800 |
| 2004/06/23 | 6,680 | 6,680 | 6,570 | 6,590 | 182,000 |
| 2004/06/22 | 6,750 | 6,790 | 6,560 | 6,650 | 227,500 |
| 2004/06/21 | 6,740 | 6,920 | 6,740 | 6,790 | 195,900 |
| 2004/06/18 | 6,890 | 6,900 | 6,640 | 6,730 | 162,500 |
| 2004/06/17 | 6,900 | 7,000 | 6,890 | 6,920 | 174,500 |
| 2004/06/16 | 6,960 | 7,050 | 6,950 | 6,960 | 162,000 |
| 2004/06/15 | 7,070 | 7,100 | 6,980 | 6,990 | 143,400 |
| 2004/06/14 | 7,130 | 7,260 | 7,100 | 7,160 | 150,300 |
| 2004/06/11 | 7,040 | 7,150 | 7,030 | 7,070 | 240,300 |
| 2004/06/10 | 7,010 | 7,230 | 7,010 | 7,140 | 370,800 |
| 2004/06/09 | 7,110 | 7,140 | 6,960 | 6,980 | 195,100 |
| 2004/06/08 | 7,090 | 7,260 | 7,090 | 7,200 | 182,300 |
| 2004/06/07 | 6,970 | 7,220 | 6,970 | 7,060 | 125,700 |
| 2004/06/04 | 6,960 | 7,100 | 6,930 | 7,060 | 145,800 |
| 2004/06/03 | 7,220 | 7,370 | 7,000 | 7,050 | 228,300 |
| 2004/06/02 | 7,190 | 7,240 | 7,080 | 7,190 | 54,000 |
| 2004/06/01 | 7,210 | 7,230 | 7,110 | 7,170 | 67,800 |
| 2004/05/31 | 7,370 | 7,550 | 7,100 | 7,160 | 163,200 |
| 2004/05/28 | 7,010 | 7,280 | 7,010 | 7,280 | 195,200 |
| 2004/05/27 | 7,090 | 7,090 | 7,000 | 7,000 | 76,600 |
| 2004/05/26 | 7,040 | 7,180 | 6,990 | 6,990 | 174,200 |
| 2004/05/25 | 7,000 | 7,050 | 6,910 | 6,970 | 105,400 |
| 2004/05/24 | 6,980 | 7,080 | 6,890 | 6,940 | 107,600 |
| 2004/05/21 | 6,910 | 7,000 | 6,910 | 6,980 | 155,500 |
| 2004/05/20 | 6,700 | 7,000 | 6,600 | 7,000 | 267,100 |
| 2004/05/19 | 6,300 | 6,620 | 6,200 | 6,600 | 183,900 |
| 2004/05/18 | 6,300 | 6,390 | 6,150 | 6,300 | 195,500 |
| 2004/05/17 | 6,530 | 6,530 | 6,040 | 6,200 | 222,800 |
| 2004/05/14 | 6,250 | 6,350 | 6,140 | 6,230 | 227,200 |
| 2004/05/13 | 6,700 | 6,700 | 6,450 | 6,450 | 215,900 |
| 2004/05/12 | 6,620 | 6,950 | 6,560 | 6,950 | 347,300 |
| 2004/05/11 | 6,000 | 6,250 | 5,930 | 6,220 | 351,000 |
| 2004/05/10 | 6,230 | 6,310 | 5,830 | 5,830 | 520,601 |
| 2004/05/07 | 7,100 | 7,100 | 6,770 | 6,830 | 246,600 |
| 2004/05/06 | 7,080 | 7,170 | 7,010 | 7,100 | 323,800 |
| 2004/04/30 | 7,060 | 7,060 | 6,870 | 7,010 | 191,100 |
| 2004/04/28 | 7,050 | 7,290 | 6,970 | 7,200 | 160,700 |
| 2004/04/27 | 7,130 | 7,130 | 6,830 | 7,020 | 117,800 |
| 2004/04/26 | 6,940 | 7,200 | 6,890 | 7,130 | 200,600 |
| 2004/04/23 | 6,900 | 6,900 | 6,800 | 6,850 | 110,600 |
| 2004/04/22 | 6,980 | 6,990 | 6,820 | 6,840 | 138,600 |
| 2004/04/21 | 6,800 | 6,980 | 6,780 | 6,840 | 145,100 |
| 2004/04/20 | 6,920 | 6,920 | 6,770 | 6,840 | 187,700 |
| 2004/04/19 | 7,060 | 7,080 | 6,720 | 6,830 | 171,900 |
| 2004/04/16 | 7,080 | 7,130 | 6,840 | 7,060 | 166,900 |
| 2004/04/15 | 7,210 | 7,280 | 6,900 | 6,980 | 187,700 |
| 2004/04/14 | 6,970 | 7,240 | 6,890 | 7,130 | 285,700 |
| 2004/04/13 | 6,690 | 7,190 | 6,650 | 6,960 | 442,800 |
| 2004/04/12 | 6,370 | 6,540 | 6,370 | 6,490 | 105,100 |
| 2004/04/09 | 6,400 | 6,400 | 6,250 | 6,340 | 133,200 |
| 2004/04/08 | 6,300 | 6,450 | 6,300 | 6,410 | 478,800 |
| 2004/04/07 | 6,240 | 6,260 | 6,170 | 6,220 | 57,300 |
| 2004/04/06 | 6,220 | 6,250 | 6,090 | 6,240 | 185,100 |
| 2004/04/05 | 6,280 | 6,330 | 6,210 | 6,250 | 304,100 |
| 2004/04/02 | 6,690 | 6,690 | 6,480 | 6,480 | 98,400 |
| 2004/04/01 | 6,600 | 6,660 | 6,510 | 6,600 | 120,100 |
| 2004/03/31 | 6,450 | 6,500 | 6,340 | 6,500 | 78,800 |
| 2004/03/30 | 6,500 | 6,510 | 6,420 | 6,450 | 106,800 |
| 2004/03/29 | 6,450 | 6,500 | 6,360 | 6,480 | 66,000 |
| 2004/03/26 | 6,600 | 6,650 | 6,350 | 6,380 | 98,900 |
| 2004/03/25 | 6,440 | 6,570 | 6,360 | 6,500 | 153,400 |
| 2004/03/24 | 6,380 | 6,400 | 6,230 | 6,290 | 150,400 |
| 2004/03/23 | 6,240 | 6,420 | 6,150 | 6,300 | 238,700 |
| 2004/03/22 | 6,440 | 6,440 | 6,210 | 6,230 | 133,800 |
| 2004/03/19 | 6,540 | 6,580 | 6,420 | 6,460 | 166,800 |
| 2004/03/18 | 6,670 | 6,880 | 6,610 | 6,640 | 273,100 |
| 2004/03/17 | 6,290 | 6,470 | 6,260 | 6,420 | 264,700 |
| 2004/03/16 | 6,220 | 6,390 | 6,180 | 6,320 | 294,700 |
| 2004/03/15 | 6,200 | 6,280 | 6,170 | 6,210 | 176,900 |
| 2004/03/12 | 6,130 | 6,140 | 6,030 | 6,060 | 326,800 |
| 2004/03/11 | 6,040 | 6,210 | 5,960 | 6,150 | 399,200 |
| 2004/03/10 | 5,940 | 6,100 | 5,890 | 6,040 | 280,000 |
| 2004/03/09 | 5,870 | 5,910 | 5,780 | 5,900 | 271,900 |
| 2004/03/08 | 6,060 | 6,070 | 5,840 | 5,890 | 339,900 |
| 2004/03/05 | 6,150 | 6,200 | 6,080 | 6,090 | 132,200 |
| 2004/03/04 | 6,060 | 6,220 | 6,050 | 6,140 | 168,100 |
| 2004/03/03 | 6,140 | 6,170 | 6,030 | 6,070 | 174,700 |
| 2004/03/02 | 6,550 | 6,610 | 5,960 | 6,100 | 785,501 |
| 2004/03/01 | 6,150 | 6,970 | 6,150 | 6,600 | 655,801 |
| 2004/02/27 | 5,800 | 6,170 | 5,800 | 6,100 | 249,300 |
| 2004/02/26 | 5,570 | 5,670 | 5,530 | 5,670 | 63,900 |
| 2004/02/25 | 5,490 | 5,550 | 5,380 | 5,460 | 77,400 |
| 2004/02/24 | 5,560 | 5,580 | 5,450 | 5,520 | 48,500 |
| 2004/02/23 | 5,570 | 5,590 | 5,510 | 5,570 | 50,900 |
| 2004/02/20 | 5,760 | 5,760 | 5,480 | 5,570 | 170,700 |
| 2004/02/19 | 5,560 | 5,870 | 5,560 | 5,770 | 337,200 |
| 2004/02/18 | 5,500 | 5,600 | 5,450 | 5,460 | 144,300 |
| 2004/02/17 | 5,460 | 5,460 | 5,350 | 5,400 | 144,100 |
| 2004/02/16 | 5,720 | 5,720 | 5,500 | 5,520 | 87,600 |
| 2004/02/13 | 5,630 | 5,700 | 5,540 | 5,650 | 176,000 |
| 2004/02/12 | 5,310 | 5,490 | 5,310 | 5,430 | 118,400 |
| 2004/02/10 | 5,100 | 5,360 | 5,100 | 5,270 | 100,800 |
| 2004/02/09 | 5,300 | 5,320 | 5,120 | 5,150 | 199,900 |
| 2004/02/06 | 5,440 | 5,470 | 5,300 | 5,330 | 200,400 |
| 2004/02/05 | 5,510 | 5,590 | 5,510 | 5,540 | 116,600 |
| 2004/02/04 | 5,750 | 5,810 | 5,510 | 5,620 | 124,900 |
| 2004/02/03 | 5,650 | 5,790 | 5,480 | 5,670 | 196,700 |
| 2004/02/02 | 5,530 | 6,050 | 5,530 | 5,660 | 352,300 |
| 2004/01/30 | 5,370 | 5,490 | 5,340 | 5,470 | 109,000 |
| 2004/01/29 | 5,300 | 5,350 | 5,220 | 5,350 | 167,200 |
| 2004/01/28 | 5,540 | 5,540 | 5,380 | 5,420 | 85,900 |
| 2004/01/27 | 5,440 | 5,540 | 5,380 | 5,490 | 259,500 |
| 2004/01/26 | 5,330 | 5,360 | 5,200 | 5,280 | 63,700 |
| 2004/01/23 | 5,530 | 5,540 | 5,220 | 5,230 | 134,100 |
| 2004/01/22 | 5,220 | 5,390 | 5,200 | 5,330 | 120,100 |
| 2004/01/21 | 5,200 | 5,300 | 5,150 | 5,200 | 173,400 |
| 2004/01/20 | 5,350 | 5,560 | 5,220 | 5,360 | 439,000 |
| 2004/01/19 | 4,890 | 5,100 | 4,870 | 5,050 | 186,100 |
| 2004/01/16 | 4,830 | 4,900 | 4,830 | 4,840 | 62,600 |
| 2004/01/15 | 4,890 | 4,930 | 4,810 | 4,810 | 60,100 |
| 2004/01/14 | 4,850 | 4,990 | 4,820 | 4,990 | 155,400 |
| 2004/01/13 | 4,930 | 4,930 | 4,800 | 4,890 | 131,600 |
| 2004/01/09 | 4,750 | 4,890 | 4,730 | 4,890 | 278,200 |
| 2004/01/08 | 4,650 | 4,760 | 4,630 | 4,690 | 229,300 |
| 2004/01/07 | 4,580 | 4,640 | 4,570 | 4,620 | 90,400 |
| 2004/01/06 | 4,630 | 4,640 | 4,570 | 4,570 | 93,000 |
| 2004/01/05 | 4,620 | 4,640 | 4,560 | 4,600 | 32,800 |