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 |
|---|---|---|---|---|---|
| 2005/12/30 | 11,400 | 11,550 | 11,000 | 11,160 | 97,500 |
| 2005/12/29 | 11,790 | 11,900 | 11,460 | 11,540 | 212,500 |
| 2005/12/28 | 11,670 | 11,870 | 11,540 | 11,830 | 203,400 |
| 2005/12/27 | 11,150 | 11,820 | 11,100 | 11,690 | 470,100 |
| 2005/12/26 | 10,820 | 10,850 | 10,520 | 10,690 | 139,000 |
| 2005/12/22 | 10,230 | 10,350 | 10,120 | 10,190 | 205,500 |
| 2005/12/21 | 10,020 | 10,280 | 9,880 | 10,030 | 217,900 |
| 2005/12/20 | 9,610 | 9,810 | 9,500 | 9,740 | 126,300 |
| 2005/12/19 | 9,550 | 9,610 | 9,320 | 9,600 | 120,000 |
| 2005/12/16 | 9,480 | 9,660 | 9,400 | 9,550 | 138,200 |
| 2005/12/15 | 9,500 | 9,570 | 9,320 | 9,500 | 327,700 |
| 2005/12/14 | 9,290 | 9,730 | 9,290 | 9,650 | 453,300 |
| 2005/12/13 | 9,250 | 9,250 | 9,060 | 9,110 | 123,100 |
| 2005/12/12 | 8,970 | 9,180 | 8,940 | 9,160 | 179,800 |
| 2005/12/09 | 8,960 | 9,080 | 8,880 | 8,970 | 303,100 |
| 2005/12/08 | 9,130 | 9,150 | 8,910 | 8,970 | 161,500 |
| 2005/12/07 | 9,190 | 9,280 | 9,140 | 9,140 | 152,200 |
| 2005/12/06 | 9,200 | 9,310 | 9,130 | 9,190 | 304,500 |
| 2005/12/05 | 9,310 | 9,440 | 9,310 | 9,400 | 159,200 |
| 2005/12/02 | 9,280 | 9,350 | 9,230 | 9,300 | 191,100 |
| 2005/12/01 | 9,090 | 9,270 | 9,050 | 9,230 | 95,800 |
| 2005/11/30 | 9,370 | 9,370 | 8,910 | 9,040 | 188,200 |
| 2005/11/29 | 9,070 | 9,290 | 9,030 | 9,270 | 121,200 |
| 2005/11/28 | 9,000 | 9,090 | 8,830 | 9,020 | 174,500 |
| 2005/11/25 | 8,900 | 8,970 | 8,800 | 8,930 | 99,000 |
| 2005/11/24 | 9,020 | 9,070 | 8,860 | 8,860 | 159,200 |
| 2005/11/22 | 9,030 | 9,080 | 8,910 | 9,030 | 128,800 |
| 2005/11/21 | 9,010 | 9,070 | 8,970 | 9,020 | 135,300 |
| 2005/11/18 | 9,100 | 9,270 | 9,010 | 9,070 | 150,500 |
| 2005/11/17 | 9,050 | 9,160 | 8,960 | 9,140 | 243,600 |
| 2005/11/16 | 9,180 | 9,180 | 8,920 | 9,050 | 442,500 |
| 2005/11/15 | 9,350 | 9,350 | 9,140 | 9,170 | 211,300 |
| 2005/11/14 | 9,310 | 9,560 | 9,200 | 9,340 | 225,300 |
| 2005/11/11 | 9,220 | 9,310 | 9,110 | 9,110 | 174,600 |
| 2005/11/10 | 9,200 | 9,230 | 8,960 | 9,110 | 103,700 |
| 2005/11/09 | 9,440 | 9,440 | 9,140 | 9,290 | 132,500 |
| 2005/11/08 | 9,460 | 9,470 | 9,300 | 9,390 | 98,700 |
| 2005/11/07 | 9,460 | 9,460 | 9,310 | 9,390 | 200,500 |
| 2005/11/04 | 9,400 | 9,420 | 9,120 | 9,290 | 231,200 |
| 2005/11/02 | 9,000 | 9,190 | 8,980 | 9,100 | 451,900 |
| 2005/11/01 | 8,990 | 9,070 | 8,990 | 9,010 | 206,700 |
| 2005/10/31 | 9,010 | 9,270 | 9,010 | 9,090 | 302,500 |
| 2005/10/28 | 8,750 | 8,800 | 8,550 | 8,660 | 239,600 |
| 2005/10/27 | 8,630 | 8,860 | 8,590 | 8,830 | 258,400 |
| 2005/10/26 | 8,420 | 8,580 | 8,400 | 8,540 | 108,500 |
| 2005/10/25 | 8,350 | 8,550 | 8,350 | 8,480 | 238,100 |
| 2005/10/24 | 8,280 | 8,400 | 8,280 | 8,350 | 187,100 |
| 2005/10/21 | 8,050 | 8,260 | 8,010 | 8,190 | 122,800 |
| 2005/10/20 | 8,270 | 8,300 | 8,170 | 8,240 | 169,900 |
| 2005/10/19 | 8,380 | 8,380 | 8,100 | 8,170 | 280,200 |
| 2005/10/18 | 8,280 | 8,410 | 8,200 | 8,340 | 175,400 |
| 2005/10/17 | 8,300 | 8,300 | 8,160 | 8,240 | 171,700 |
| 2005/10/14 | 8,430 | 8,470 | 8,300 | 8,330 | 125,600 |
| 2005/10/13 | 8,420 | 8,450 | 8,230 | 8,330 | 150,200 |
| 2005/10/12 | 8,290 | 8,520 | 8,290 | 8,410 | 293,500 |
| 2005/10/11 | 8,290 | 8,290 | 8,170 | 8,250 | 173,600 |
| 2005/10/07 | 8,150 | 8,270 | 8,120 | 8,230 | 106,000 |
| 2005/10/06 | 8,150 | 8,200 | 8,040 | 8,170 | 194,700 |
| 2005/10/05 | 8,590 | 8,600 | 8,040 | 8,120 | 296,000 |
| 2005/10/04 | 8,310 | 8,450 | 8,210 | 8,300 | 154,400 |
| 2005/10/03 | 8,450 | 8,450 | 8,130 | 8,210 | 106,200 |
| 2005/09/30 | 8,620 | 8,620 | 8,210 | 8,250 | 154,100 |
| 2005/09/29 | 8,150 | 8,690 | 8,130 | 8,610 | 192,400 |
| 2005/09/28 | 8,100 | 8,240 | 8,060 | 8,130 | 240,700 |
| 2005/09/27 | 8,030 | 8,040 | 7,830 | 7,830 | 111,700 |
| 2005/09/26 | 7,940 | 8,000 | 7,900 | 7,980 | 204,800 |
| 2005/09/22 | 7,700 | 7,780 | 7,690 | 7,740 | 122,600 |
| 2005/09/21 | 7,650 | 7,690 | 7,640 | 7,680 | 72,500 |
| 2005/09/20 | 7,540 | 7,690 | 7,510 | 7,650 | 100,900 |
| 2005/09/16 | 7,560 | 7,560 | 7,430 | 7,480 | 74,700 |
| 2005/09/15 | 7,410 | 7,600 | 7,370 | 7,580 | 139,900 |
| 2005/09/14 | 7,480 | 7,530 | 7,440 | 7,450 | 79,900 |
| 2005/09/13 | 7,540 | 7,600 | 7,480 | 7,510 | 142,200 |
| 2005/09/12 | 7,500 | 7,580 | 7,430 | 7,500 | 155,900 |
| 2005/09/09 | 7,450 | 7,480 | 7,400 | 7,470 | 198,800 |
| 2005/09/08 | 7,390 | 7,390 | 7,310 | 7,350 | 103,600 |
| 2005/09/07 | 7,400 | 7,400 | 7,340 | 7,350 | 95,900 |
| 2005/09/06 | 7,370 | 7,420 | 7,260 | 7,320 | 122,500 |
| 2005/09/05 | 7,250 | 7,500 | 7,240 | 7,470 | 171,500 |
| 2005/09/02 | 7,240 | 7,280 | 7,220 | 7,260 | 69,900 |
| 2005/09/01 | 7,210 | 7,300 | 7,210 | 7,230 | 123,900 |
| 2005/08/31 | 7,300 | 7,310 | 7,180 | 7,260 | 123,200 |
| 2005/08/30 | 7,150 | 7,420 | 7,150 | 7,360 | 192,100 |
| 2005/08/29 | 7,170 | 7,170 | 7,080 | 7,100 | 37,200 |
| 2005/08/26 | 7,230 | 7,260 | 7,100 | 7,180 | 98,000 |
| 2005/08/25 | 7,340 | 7,340 | 7,260 | 7,280 | 65,000 |
| 2005/08/24 | 7,320 | 7,380 | 7,250 | 7,330 | 129,900 |
| 2005/08/23 | 7,500 | 7,530 | 7,410 | 7,420 | 218,800 |
| 2005/08/22 | 7,120 | 7,370 | 7,120 | 7,350 | 134,300 |
| 2005/08/19 | 7,070 | 7,190 | 7,040 | 7,190 | 91,700 |
| 2005/08/18 | 7,060 | 7,150 | 7,060 | 7,120 | 76,800 |
| 2005/08/17 | 7,200 | 7,230 | 7,110 | 7,120 | 107,400 |
| 2005/08/16 | 7,210 | 7,210 | 7,140 | 7,200 | 111,300 |
| 2005/08/15 | 7,200 | 7,270 | 7,200 | 7,200 | 334,600 |
| 2005/08/12 | 6,980 | 7,110 | 6,960 | 7,080 | 400,500 |
| 2005/08/11 | 6,800 | 6,840 | 6,770 | 6,830 | 253,600 |
| 2005/08/10 | 6,650 | 6,750 | 6,620 | 6,740 | 198,100 |
| 2005/08/09 | 6,520 | 6,660 | 6,500 | 6,660 | 200,700 |
| 2005/08/08 | 6,540 | 6,620 | 6,480 | 6,620 | 136,000 |
| 2005/08/05 | 6,680 | 6,680 | 6,550 | 6,610 | 155,100 |
| 2005/08/04 | 6,740 | 6,810 | 6,670 | 6,680 | 171,400 |
| 2005/08/03 | 6,800 | 6,840 | 6,750 | 6,820 | 142,600 |
| 2005/08/02 | 6,730 | 6,920 | 6,700 | 6,900 | 179,700 |
| 2005/08/01 | 6,890 | 6,920 | 6,820 | 6,830 | 110,600 |
| 2005/07/29 | 6,880 | 6,920 | 6,830 | 6,880 | 147,100 |
| 2005/07/28 | 6,850 | 6,890 | 6,830 | 6,860 | 145,400 |
| 2005/07/27 | 6,690 | 6,850 | 6,670 | 6,810 | 199,900 |
| 2005/07/26 | 6,690 | 6,700 | 6,620 | 6,640 | 108,800 |
| 2005/07/25 | 6,700 | 6,740 | 6,700 | 6,720 | 121,300 |
| 2005/07/22 | 6,740 | 6,740 | 6,620 | 6,640 | 173,600 |
| 2005/07/21 | 6,820 | 6,820 | 6,650 | 6,690 | 206,500 |
| 2005/07/20 | 6,810 | 6,850 | 6,750 | 6,810 | 165,600 |
| 2005/07/19 | 6,860 | 6,900 | 6,810 | 6,850 | 140,200 |
| 2005/07/15 | 6,930 | 6,950 | 6,890 | 6,930 | 64,600 |
| 2005/07/14 | 6,870 | 6,920 | 6,870 | 6,920 | 79,100 |
| 2005/07/13 | 6,920 | 6,930 | 6,840 | 6,910 | 78,700 |
| 2005/07/12 | 7,030 | 7,030 | 6,900 | 6,960 | 88,700 |
| 2005/07/11 | 7,030 | 7,080 | 7,000 | 7,020 | 94,400 |
| 2005/07/08 | 6,920 | 7,000 | 6,920 | 6,980 | 48,400 |
| 2005/07/07 | 6,980 | 7,020 | 6,940 | 6,950 | 51,400 |
| 2005/07/06 | 7,050 | 7,120 | 7,010 | 7,010 | 84,200 |
| 2005/07/05 | 7,000 | 7,120 | 6,990 | 7,070 | 191,600 |
| 2005/07/04 | 6,970 | 7,020 | 6,970 | 6,980 | 68,700 |
| 2005/07/01 | 6,920 | 7,000 | 6,920 | 6,960 | 101,100 |
| 2005/06/30 | 7,000 | 7,080 | 6,940 | 6,940 | 130,400 |
| 2005/06/29 | 6,910 | 7,010 | 6,910 | 6,990 | 86,900 |
| 2005/06/28 | 6,910 | 6,920 | 6,880 | 6,900 | 163,700 |
| 2005/06/27 | 6,950 | 7,010 | 6,950 | 6,960 | 56,600 |
| 2005/06/24 | 6,900 | 7,020 | 6,880 | 7,020 | 122,400 |
| 2005/06/23 | 7,020 | 7,020 | 6,930 | 6,950 | 145,900 |
| 2005/06/22 | 7,090 | 7,140 | 7,030 | 7,060 | 130,100 |
| 2005/06/21 | 7,150 | 7,160 | 7,080 | 7,090 | 87,200 |
| 2005/06/20 | 7,220 | 7,220 | 7,080 | 7,140 | 144,700 |
| 2005/06/17 | 7,150 | 7,250 | 7,110 | 7,220 | 274,500 |
| 2005/06/16 | 6,940 | 7,070 | 6,900 | 7,050 | 205,100 |
| 2005/06/15 | 6,850 | 6,910 | 6,800 | 6,890 | 143,200 |
| 2005/06/14 | 6,790 | 6,810 | 6,730 | 6,760 | 91,400 |
| 2005/06/13 | 6,720 | 6,810 | 6,720 | 6,740 | 100,200 |
| 2005/06/10 | 6,750 | 6,790 | 6,720 | 6,750 | 104,700 |
| 2005/06/09 | 6,880 | 6,880 | 6,750 | 6,770 | 81,600 |
| 2005/06/08 | 6,870 | 6,870 | 6,800 | 6,870 | 79,700 |
| 2005/06/07 | 6,800 | 6,830 | 6,730 | 6,780 | 76,600 |
| 2005/06/06 | 6,840 | 6,850 | 6,780 | 6,810 | 79,700 |
| 2005/06/03 | 6,870 | 6,870 | 6,720 | 6,830 | 160,700 |
| 2005/06/02 | 6,920 | 6,950 | 6,870 | 6,920 | 152,400 |
| 2005/06/01 | 6,870 | 6,870 | 6,810 | 6,860 | 102,800 |
| 2005/05/31 | 6,840 | 6,920 | 6,790 | 6,920 | 179,000 |
| 2005/05/30 | 6,710 | 6,900 | 6,710 | 6,830 | 108,400 |
| 2005/05/27 | 6,690 | 6,730 | 6,660 | 6,730 | 103,300 |
| 2005/05/26 | 6,640 | 6,700 | 6,610 | 6,630 | 52,700 |
| 2005/05/25 | 6,670 | 6,730 | 6,640 | 6,640 | 38,100 |
| 2005/05/24 | 6,760 | 6,800 | 6,710 | 6,730 | 83,100 |
| 2005/05/23 | 6,760 | 6,830 | 6,690 | 6,790 | 64,400 |
| 2005/05/20 | 6,850 | 6,850 | 6,740 | 6,750 | 121,300 |
| 2005/05/19 | 6,600 | 6,780 | 6,580 | 6,770 | 126,300 |
| 2005/05/18 | 6,540 | 6,570 | 6,450 | 6,570 | 113,500 |
| 2005/05/17 | 6,690 | 6,750 | 6,520 | 6,540 | 85,700 |
| 2005/05/16 | 6,700 | 6,780 | 6,630 | 6,700 | 94,300 |
| 2005/05/13 | 6,800 | 6,830 | 6,660 | 6,720 | 273,900 |
| 2005/05/12 | 6,940 | 6,980 | 6,850 | 6,870 | 149,000 |
| 2005/05/11 | 6,940 | 7,000 | 6,900 | 7,000 | 82,500 |
| 2005/05/10 | 6,940 | 7,020 | 6,920 | 6,980 | 105,200 |
| 2005/05/09 | 6,970 | 7,040 | 6,910 | 7,040 | 100,200 |
| 2005/05/06 | 7,010 | 7,040 | 6,930 | 6,960 | 92,000 |
| 2005/05/02 | 6,950 | 6,950 | 6,810 | 6,910 | 95,100 |
| 2005/04/28 | 6,950 | 6,950 | 6,890 | 6,940 | 108,800 |
| 2005/04/27 | 6,980 | 7,020 | 6,950 | 7,010 | 153,500 |
| 2005/04/26 | 6,960 | 7,020 | 6,740 | 7,020 | 221,300 |
| 2005/04/25 | 7,060 | 7,130 | 6,990 | 7,040 | 73,700 |
| 2005/04/22 | 7,140 | 7,170 | 7,070 | 7,100 | 188,300 |
| 2005/04/21 | 7,050 | 7,160 | 6,960 | 7,100 | 247,400 |
| 2005/04/20 | 7,340 | 7,340 | 7,020 | 7,070 | 225,500 |
| 2005/04/19 | 7,180 | 7,280 | 7,070 | 7,250 | 179,600 |
| 2005/04/18 | 7,180 | 7,240 | 6,970 | 6,990 | 131,400 |
| 2005/04/15 | 7,410 | 7,410 | 7,270 | 7,270 | 91,700 |
| 2005/04/14 | 7,520 | 7,520 | 7,400 | 7,450 | 143,600 |
| 2005/04/13 | 7,400 | 7,590 | 7,370 | 7,550 | 283,500 |
| 2005/04/12 | 7,400 | 7,400 | 7,330 | 7,350 | 81,800 |
| 2005/04/11 | 7,370 | 7,430 | 7,330 | 7,390 | 106,700 |
| 2005/04/08 | 7,370 | 7,370 | 7,270 | 7,360 | 104,600 |
| 2005/04/07 | 7,350 | 7,370 | 7,260 | 7,370 | 182,600 |
| 2005/04/06 | 7,340 | 7,340 | 7,300 | 7,340 | 201,300 |
| 2005/04/05 | 7,360 | 7,360 | 7,280 | 7,330 | 196,400 |
| 2005/04/04 | 7,240 | 7,310 | 7,240 | 7,260 | 77,100 |
| 2005/04/01 | 7,250 | 7,320 | 7,180 | 7,320 | 113,800 |
| 2005/03/31 | 7,210 | 7,290 | 7,160 | 7,240 | 125,200 |
| 2005/03/30 | 7,270 | 7,340 | 7,150 | 7,190 | 114,300 |
| 2005/03/29 | 7,350 | 7,430 | 7,240 | 7,260 | 178,100 |
| 2005/03/28 | 7,240 | 7,350 | 7,210 | 7,330 | 92,200 |
| 2005/03/25 | 7,310 | 7,310 | 7,210 | 7,250 | 116,900 |
| 2005/03/24 | 7,200 | 7,320 | 7,140 | 7,300 | 180,400 |
| 2005/03/23 | 7,240 | 7,250 | 7,060 | 7,190 | 191,400 |
| 2005/03/22 | 7,160 | 7,340 | 7,160 | 7,240 | 256,600 |
| 2005/03/18 | 7,190 | 7,260 | 7,180 | 7,220 | 68,400 |
| 2005/03/17 | 7,200 | 7,220 | 7,130 | 7,140 | 155,800 |
| 2005/03/16 | 7,310 | 7,390 | 7,290 | 7,290 | 155,400 |
| 2005/03/15 | 7,240 | 7,300 | 7,240 | 7,300 | 83,600 |
| 2005/03/14 | 7,290 | 7,290 | 7,230 | 7,230 | 81,800 |
| 2005/03/11 | 7,200 | 7,270 | 7,160 | 7,250 | 202,800 |
| 2005/03/10 | 7,180 | 7,200 | 7,150 | 7,160 | 57,800 |
| 2005/03/09 | 7,170 | 7,220 | 7,160 | 7,180 | 133,200 |
| 2005/03/08 | 7,210 | 7,220 | 7,120 | 7,180 | 89,900 |
| 2005/03/07 | 7,240 | 7,250 | 7,110 | 7,160 | 187,600 |
| 2005/03/04 | 7,140 | 7,200 | 7,080 | 7,190 | 132,500 |
| 2005/03/03 | 7,020 | 7,140 | 7,020 | 7,130 | 124,100 |
| 2005/03/02 | 6,990 | 7,080 | 6,980 | 7,070 | 153,200 |
| 2005/03/01 | 7,070 | 7,070 | 6,990 | 6,990 | 129,800 |
| 2005/02/28 | 7,060 | 7,070 | 7,010 | 7,070 | 95,300 |
| 2005/02/25 | 6,990 | 7,010 | 6,940 | 6,960 | 91,100 |
| 2005/02/24 | 7,110 | 7,110 | 6,970 | 7,000 | 108,100 |
| 2005/02/23 | 7,160 | 7,160 | 7,080 | 7,110 | 94,000 |
| 2005/02/22 | 7,150 | 7,150 | 7,110 | 7,150 | 52,600 |
| 2005/02/21 | 7,100 | 7,170 | 7,100 | 7,140 | 73,400 |
| 2005/02/18 | 7,070 | 7,150 | 7,070 | 7,100 | 123,900 |
| 2005/02/17 | 7,100 | 7,120 | 7,080 | 7,090 | 112,400 |
| 2005/02/16 | 7,180 | 7,180 | 7,090 | 7,130 | 82,700 |
| 2005/02/15 | 7,120 | 7,180 | 7,120 | 7,180 | 101,200 |
| 2005/02/14 | 7,160 | 7,160 | 7,100 | 7,140 | 100,200 |
| 2005/02/10 | 7,080 | 7,110 | 7,070 | 7,100 | 64,400 |
| 2005/02/09 | 7,100 | 7,100 | 7,060 | 7,080 | 54,000 |
| 2005/02/08 | 7,100 | 7,120 | 7,080 | 7,120 | 144,700 |
| 2005/02/07 | 7,100 | 7,110 | 7,070 | 7,110 | 105,000 |
| 2005/02/04 | 7,100 | 7,120 | 7,040 | 7,100 | 101,100 |
| 2005/02/03 | 7,100 | 7,160 | 7,070 | 7,160 | 449,900 |
| 2005/02/02 | 7,230 | 7,260 | 7,190 | 7,210 | 112,300 |
| 2005/02/01 | 7,280 | 7,300 | 7,230 | 7,250 | 71,500 |
| 2005/01/31 | 7,220 | 7,330 | 7,190 | 7,280 | 113,100 |
| 2005/01/28 | 7,230 | 7,250 | 7,140 | 7,180 | 104,500 |
| 2005/01/27 | 7,220 | 7,300 | 7,180 | 7,230 | 190,000 |
| 2005/01/26 | 7,160 | 7,260 | 7,100 | 7,250 | 517,301 |
| 2005/01/25 | 7,170 | 7,300 | 7,100 | 7,150 | 288,800 |
| 2005/01/24 | 7,320 | 7,320 | 7,190 | 7,250 | 99,900 |
| 2005/01/21 | 7,230 | 7,360 | 7,170 | 7,320 | 134,300 |
| 2005/01/20 | 7,270 | 7,270 | 7,130 | 7,170 | 87,700 |
| 2005/01/19 | 7,310 | 7,360 | 7,270 | 7,270 | 62,600 |
| 2005/01/18 | 7,380 | 7,380 | 7,300 | 7,310 | 71,100 |
| 2005/01/17 | 7,380 | 7,380 | 7,360 | 7,370 | 67,200 |
| 2005/01/14 | 7,420 | 7,420 | 7,340 | 7,390 | 141,300 |
| 2005/01/13 | 7,270 | 7,430 | 7,250 | 7,380 | 342,800 |
| 2005/01/12 | 7,630 | 7,690 | 7,560 | 7,570 | 134,300 |
| 2005/01/11 | 7,500 | 7,550 | 7,490 | 7,530 | 108,800 |
| 2005/01/07 | 7,490 | 7,520 | 7,450 | 7,480 | 78,700 |
| 2005/01/06 | 7,490 | 7,610 | 7,480 | 7,480 | 59,500 |
| 2005/01/05 | 7,600 | 7,600 | 7,490 | 7,490 | 78,800 |
| 2005/01/04 | 7,620 | 7,670 | 7,550 | 7,600 | 53,700 |