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 |
|---|---|---|---|---|---|
| 2008/12/30 | 961 | 961 | 922 | 938 | 415,700 |
| 2008/12/29 | 992 | 997 | 958 | 960 | 706,400 |
| 2008/12/26 | 994 | 1,017 | 994 | 1,014 | 267,300 |
| 2008/12/25 | 1,001 | 1,006 | 987 | 999 | 166,900 |
| 2008/12/24 | 981 | 1,004 | 972 | 987 | 419,100 |
| 2008/12/22 | 1,007 | 1,019 | 972 | 991 | 910,200 |
| 2008/12/19 | 1,026 | 1,041 | 1,000 | 1,006 | 442,000 |
| 2008/12/18 | 994 | 1,044 | 994 | 1,038 | 501,800 |
| 2008/12/17 | 1,069 | 1,069 | 993 | 1,019 | 575,700 |
| 2008/12/16 | 1,051 | 1,057 | 1,038 | 1,038 | 393,000 |
| 2008/12/15 | 1,090 | 1,090 | 1,055 | 1,075 | 486,400 |
| 2008/12/12 | 1,067 | 1,081 | 1,025 | 1,054 | 741,300 |
| 2008/12/11 | 1,093 | 1,103 | 1,071 | 1,090 | 723,500 |
| 2008/12/10 | 1,063 | 1,070 | 1,033 | 1,063 | 953,000 |
| 2008/12/09 | 1,034 | 1,112 | 1,033 | 1,055 | 873,500 |
| 2008/12/08 | 1,035 | 1,070 | 1,013 | 1,058 | 752,200 |
| 2008/12/05 | 1,049 | 1,070 | 1,022 | 1,034 | 628,300 |
| 2008/12/04 | 1,081 | 1,099 | 1,010 | 1,029 | 1,223,600 |
| 2008/12/03 | 1,106 | 1,121 | 1,055 | 1,112 | 957,700 |
| 2008/12/02 | 1,039 | 1,092 | 1,039 | 1,075 | 899,000 |
| 2008/12/01 | 1,151 | 1,160 | 1,105 | 1,135 | 752,400 |
| 2008/11/28 | 1,134 | 1,215 | 1,134 | 1,191 | 1,490,300 |
| 2008/11/27 | 1,034 | 1,130 | 1,033 | 1,114 | 928,900 |
| 2008/11/26 | 1,004 | 1,046 | 981 | 1,030 | 948,100 |
| 2008/11/25 | 1,022 | 1,031 | 940 | 964 | 988,900 |
| 2008/11/21 | 822 | 952 | 815 | 952 | 935,500 |
| 2008/11/20 | 920 | 921 | 852 | 852 | 687,300 |
| 2008/11/19 | 1,020 | 1,030 | 944 | 952 | 1,065,700 |
| 2008/11/18 | 1,044 | 1,059 | 1,003 | 1,004 | 326,100 |
| 2008/11/17 | 1,055 | 1,093 | 1,012 | 1,043 | 543,200 |
| 2008/11/14 | 1,122 | 1,122 | 1,040 | 1,054 | 335,900 |
| 2008/11/13 | 1,050 | 1,116 | 1,033 | 1,073 | 607,000 |
| 2008/11/12 | 1,103 | 1,113 | 1,065 | 1,074 | 541,100 |
| 2008/11/11 | 1,063 | 1,142 | 1,045 | 1,102 | 631,400 |
| 2008/11/10 | 1,131 | 1,133 | 1,075 | 1,095 | 721,400 |
| 2008/11/07 | 960 | 1,058 | 960 | 1,011 | 862,900 |
| 2008/11/06 | 1,080 | 1,080 | 1,018 | 1,030 | 933,400 |
| 2008/11/05 | 1,127 | 1,127 | 1,079 | 1,105 | 1,103,100 |
| 2008/11/04 | 1,068 | 1,129 | 1,068 | 1,107 | 934,100 |
| 2008/10/31 | 1,064 | 1,110 | 1,028 | 1,037 | 902,300 |
| 2008/10/30 | 942 | 1,040 | 942 | 1,024 | 1,179,200 |
| 2008/10/29 | 936 | 969 | 902 | 940 | 1,278,400 |
| 2008/10/28 | 843 | 883 | 740 | 876 | 1,178,900 |
| 2008/10/27 | 877 | 915 | 804 | 819 | 1,274,200 |
| 2008/10/24 | 983 | 1,002 | 882 | 890 | 1,196,600 |
| 2008/10/23 | 1,005 | 1,011 | 930 | 982 | 930,200 |
| 2008/10/22 | 1,080 | 1,115 | 1,042 | 1,048 | 554,600 |
| 2008/10/21 | 1,127 | 1,143 | 1,070 | 1,092 | 882,900 |
| 2008/10/20 | 1,080 | 1,107 | 1,034 | 1,103 | 1,227,800 |
| 2008/10/17 | 1,022 | 1,087 | 1,022 | 1,080 | 1,560,100 |
| 2008/10/16 | 1,020 | 1,027 | 960 | 992 | 1,460,200 |
| 2008/10/15 | 988 | 1,098 | 983 | 1,088 | 1,379,200 |
| 2008/10/14 | 933 | 998 | 933 | 998 | 1,044,100 |
| 2008/10/10 | 913 | 977 | 856 | 898 | 1,757,700 |
| 2008/10/09 | 909 | 933 | 857 | 933 | 1,339,100 |
| 2008/10/08 | 884 | 910 | 814 | 833 | 933,600 |
| 2008/10/07 | 837 | 925 | 835 | 904 | 884,000 |
| 2008/10/06 | 985 | 985 | 900 | 907 | 668,700 |
| 2008/10/03 | 1,055 | 1,066 | 984 | 988 | 880,400 |
| 2008/10/02 | 1,107 | 1,113 | 1,068 | 1,076 | 668,700 |
| 2008/10/01 | 1,051 | 1,101 | 1,049 | 1,087 | 902,000 |
| 2008/09/30 | 1,000 | 1,090 | 1,000 | 1,045 | 912,300 |
| 2008/09/29 | 1,130 | 1,140 | 1,072 | 1,078 | 434,600 |
| 2008/09/26 | 1,171 | 1,171 | 1,114 | 1,134 | 383,000 |
| 2008/09/25 | 1,123 | 1,144 | 1,106 | 1,131 | 175,500 |
| 2008/09/24 | 1,120 | 1,143 | 1,089 | 1,129 | 355,900 |
| 2008/09/22 | 1,179 | 1,180 | 1,112 | 1,143 | 698,800 |
| 2008/09/19 | 1,114 | 1,143 | 1,081 | 1,139 | 774,400 |
| 2008/09/18 | 1,010 | 1,130 | 1,007 | 1,094 | 1,173,100 |
| 2008/09/17 | 1,163 | 1,163 | 1,088 | 1,107 | 843,400 |
| 2008/09/16 | 1,135 | 1,165 | 1,117 | 1,143 | 810,600 |
| 2008/09/12 | 1,222 | 1,274 | 1,218 | 1,262 | 555,600 |
| 2008/09/11 | 1,248 | 1,265 | 1,213 | 1,215 | 684,300 |
| 2008/09/10 | 1,191 | 1,290 | 1,188 | 1,283 | 649,300 |
| 2008/09/09 | 1,260 | 1,260 | 1,218 | 1,231 | 534,600 |
| 2008/09/08 | 1,201 | 1,267 | 1,200 | 1,253 | 829,300 |
| 2008/09/05 | 1,129 | 1,170 | 1,119 | 1,161 | 866,700 |
| 2008/09/04 | 1,155 | 1,179 | 1,145 | 1,148 | 743,500 |
| 2008/09/03 | 1,178 | 1,182 | 1,140 | 1,157 | 1,008,200 |
| 2008/09/02 | 1,188 | 1,204 | 1,165 | 1,177 | 905,400 |
| 2008/09/01 | 1,210 | 1,214 | 1,184 | 1,186 | 841,000 |
| 2008/08/29 | 1,237 | 1,257 | 1,229 | 1,257 | 529,800 |
| 2008/08/28 | 1,206 | 1,230 | 1,206 | 1,217 | 535,000 |
| 2008/08/27 | 1,245 | 1,250 | 1,206 | 1,213 | 558,800 |
| 2008/08/26 | 1,244 | 1,265 | 1,239 | 1,253 | 363,500 |
| 2008/08/25 | 1,268 | 1,295 | 1,268 | 1,284 | 684,500 |
| 2008/08/22 | 1,270 | 1,283 | 1,243 | 1,248 | 591,400 |
| 2008/08/21 | 1,325 | 1,327 | 1,270 | 1,279 | 645,500 |
| 2008/08/20 | 1,320 | 1,331 | 1,307 | 1,325 | 341,900 |
| 2008/08/19 | 1,350 | 1,360 | 1,335 | 1,343 | 402,100 |
| 2008/08/18 | 1,353 | 1,407 | 1,352 | 1,382 | 381,000 |
| 2008/08/15 | 1,355 | 1,382 | 1,350 | 1,373 | 423,300 |
| 2008/08/14 | 1,403 | 1,404 | 1,345 | 1,351 | 490,400 |
| 2008/08/13 | 1,422 | 1,430 | 1,394 | 1,417 | 651,800 |
| 2008/08/12 | 1,430 | 1,469 | 1,416 | 1,442 | 743,300 |
| 2008/08/11 | 1,427 | 1,433 | 1,387 | 1,415 | 455,800 |
| 2008/08/08 | 1,347 | 1,410 | 1,332 | 1,385 | 485,600 |
| 2008/08/07 | 1,405 | 1,418 | 1,361 | 1,385 | 624,300 |
| 2008/08/06 | 1,370 | 1,452 | 1,357 | 1,442 | 1,575,400 |
| 2008/08/05 | 1,299 | 1,348 | 1,276 | 1,303 | 612,900 |
| 2008/08/04 | 1,276 | 1,293 | 1,262 | 1,279 | 566,100 |
| 2008/08/01 | 1,363 | 1,363 | 1,303 | 1,308 | 533,000 |
| 2008/07/31 | 1,394 | 1,398 | 1,350 | 1,383 | 582,600 |
| 2008/07/30 | 1,356 | 1,375 | 1,342 | 1,368 | 618,400 |
| 2008/07/29 | 1,343 | 1,343 | 1,312 | 1,336 | 535,900 |
| 2008/07/28 | 1,391 | 1,405 | 1,372 | 1,384 | 885,000 |
| 2008/07/25 | 1,427 | 1,437 | 1,378 | 1,390 | 617,500 |
| 2008/07/24 | 1,406 | 1,448 | 1,396 | 1,447 | 866,700 |
| 2008/07/23 | 1,377 | 1,418 | 1,375 | 1,386 | 1,130,400 |
| 2008/07/22 | 1,340 | 1,358 | 1,327 | 1,347 | 1,000,400 |
| 2008/07/18 | 1,315 | 1,340 | 1,293 | 1,300 | 1,033,200 |
| 2008/07/17 | 1,284 | 1,311 | 1,280 | 1,295 | 859,400 |
| 2008/07/16 | 1,292 | 1,321 | 1,257 | 1,264 | 1,357,900 |
| 2008/07/15 | 1,295 | 1,318 | 1,252 | 1,264 | 812,400 |
| 2008/07/14 | 1,275 | 1,321 | 1,275 | 1,294 | 591,700 |
| 2008/07/11 | 1,290 | 1,301 | 1,256 | 1,276 | 784,700 |
| 2008/07/10 | 1,279 | 1,317 | 1,273 | 1,302 | 1,002,900 |
| 2008/07/09 | 1,311 | 1,328 | 1,272 | 1,278 | 642,600 |
| 2008/07/08 | 1,313 | 1,323 | 1,271 | 1,291 | 913,100 |
| 2008/07/07 | 1,303 | 1,335 | 1,283 | 1,330 | 978,300 |
| 2008/07/04 | 1,343 | 1,343 | 1,296 | 1,323 | 787,000 |
| 2008/07/03 | 1,338 | 1,346 | 1,306 | 1,326 | 779,000 |
| 2008/07/02 | 1,360 | 1,361 | 1,316 | 1,338 | 1,877,900 |
| 2008/07/01 | 1,370 | 1,424 | 1,361 | 1,395 | 1,882,400 |
| 2008/06/30 | 1,310 | 1,345 | 1,293 | 1,331 | 1,262,900 |
| 2008/06/27 | 1,250 | 1,294 | 1,250 | 1,294 | 1,039,000 |
| 2008/06/26 | 1,296 | 1,330 | 1,273 | 1,306 | 992,700 |
| 2008/06/25 | 1,331 | 1,332 | 1,288 | 1,318 | 661,200 |
| 2008/06/24 | 1,350 | 1,366 | 1,320 | 1,325 | 1,320,600 |
| 2008/06/23 | 1,360 | 1,385 | 1,346 | 1,380 | 659,000 |
| 2008/06/20 | 1,427 | 1,439 | 1,385 | 1,398 | 723,100 |
| 2008/06/19 | 1,480 | 1,483 | 1,421 | 1,446 | 772,800 |
| 2008/06/18 | 1,489 | 1,519 | 1,483 | 1,503 | 466,900 |
| 2008/06/17 | 1,492 | 1,513 | 1,476 | 1,484 | 788,900 |
| 2008/06/16 | 1,472 | 1,518 | 1,439 | 1,500 | 1,026,600 |
| 2008/06/13 | 1,486 | 1,510 | 1,425 | 1,452 | 1,362,800 |
| 2008/06/12 | 1,480 | 1,501 | 1,460 | 1,495 | 697,300 |
| 2008/06/11 | 1,567 | 1,569 | 1,487 | 1,503 | 1,272,900 |
| 2008/06/10 | 1,599 | 1,620 | 1,524 | 1,537 | 912,300 |
| 2008/06/09 | 1,563 | 1,586 | 1,545 | 1,559 | 492,100 |
| 2008/06/06 | 1,659 | 1,662 | 1,596 | 1,596 | 371,400 |
| 2008/06/05 | 1,611 | 1,620 | 1,580 | 1,611 | 547,500 |
| 2008/06/04 | 1,590 | 1,609 | 1,573 | 1,607 | 454,400 |
| 2008/06/03 | 1,596 | 1,640 | 1,575 | 1,589 | 1,117,900 |
| 2008/06/02 | 1,560 | 1,607 | 1,516 | 1,595 | 1,579,700 |
| 2008/05/30 | 1,508 | 1,544 | 1,508 | 1,515 | 921,400 |
| 2008/05/29 | 1,480 | 1,507 | 1,463 | 1,507 | 1,038,400 |
| 2008/05/28 | 1,515 | 1,518 | 1,475 | 1,490 | 808,200 |
| 2008/05/27 | 1,493 | 1,527 | 1,488 | 1,519 | 421,100 |
| 2008/05/26 | 1,499 | 1,505 | 1,477 | 1,490 | 586,600 |
| 2008/05/23 | 1,520 | 1,549 | 1,494 | 1,511 | 727,600 |
| 2008/05/22 | 1,478 | 1,543 | 1,457 | 1,539 | 1,001,500 |
| 2008/05/21 | 1,480 | 1,492 | 1,456 | 1,468 | 868,000 |
| 2008/05/20 | 1,520 | 1,528 | 1,468 | 1,481 | 835,700 |
| 2008/05/19 | 1,539 | 1,568 | 1,490 | 1,518 | 725,600 |
| 2008/05/16 | 1,584 | 1,587 | 1,527 | 1,546 | 629,200 |
| 2008/05/15 | 1,553 | 1,595 | 1,544 | 1,544 | 945,400 |
| 2008/05/14 | 1,545 | 1,566 | 1,512 | 1,558 | 1,124,900 |
| 2008/05/13 | 1,545 | 1,551 | 1,502 | 1,533 | 925,900 |
| 2008/05/12 | 1,504 | 1,535 | 1,476 | 1,530 | 1,004,100 |
| 2008/05/09 | 1,605 | 1,610 | 1,492 | 1,503 | 1,548,700 |
| 2008/05/08 | 1,632 | 1,656 | 1,620 | 1,635 | 766,800 |
| 2008/05/07 | 1,699 | 1,744 | 1,658 | 1,682 | 993,000 |
| 2008/05/02 | 1,690 | 1,700 | 1,672 | 1,698 | 1,048,100 |
| 2008/05/01 | 1,622 | 1,660 | 1,585 | 1,615 | 850,100 |
| 2008/04/30 | 1,646 | 1,699 | 1,631 | 1,652 | 1,249,700 |
| 2008/04/28 | 1,548 | 1,656 | 1,543 | 1,632 | 1,220,100 |
| 2008/04/25 | 1,510 | 1,546 | 1,506 | 1,540 | 708,200 |
| 2008/04/24 | 1,525 | 1,536 | 1,474 | 1,496 | 1,451,700 |
| 2008/04/23 | 1,434 | 1,547 | 1,433 | 1,540 | 1,889,000 |
| 2008/04/22 | 1,530 | 1,530 | 1,488 | 1,504 | 928,400 |
| 2008/04/21 | 1,546 | 1,553 | 1,519 | 1,529 | 1,091,200 |
| 2008/04/18 | 1,499 | 1,515 | 1,473 | 1,499 | 626,500 |
| 2008/04/17 | 1,480 | 1,516 | 1,461 | 1,489 | 1,028,100 |
| 2008/04/16 | 1,392 | 1,458 | 1,380 | 1,420 | 1,086,800 |
| 2008/04/15 | 1,362 | 1,378 | 1,332 | 1,352 | 1,108,600 |
| 2008/04/14 | 1,379 | 1,379 | 1,335 | 1,363 | 1,333,100 |
| 2008/04/11 | 1,473 | 1,491 | 1,402 | 1,419 | 1,954,600 |
| 2008/04/10 | 1,457 | 1,505 | 1,420 | 1,494 | 1,239,600 |
| 2008/04/09 | 1,489 | 1,523 | 1,479 | 1,497 | 1,088,800 |
| 2008/04/08 | 1,636 | 1,636 | 1,466 | 1,478 | 3,365,200 |
| 2008/04/07 | 1,626 | 1,711 | 1,609 | 1,667 | 1,486,800 |
| 2008/04/04 | 1,565 | 1,605 | 1,534 | 1,600 | 773,000 |
| 2008/04/03 | 1,543 | 1,572 | 1,515 | 1,565 | 1,196,400 |
| 2008/04/02 | 1,464 | 1,506 | 1,450 | 1,493 | 999,100 |
| 2008/04/01 | 1,352 | 1,389 | 1,348 | 1,384 | 797,600 |
| 2008/03/31 | 1,368 | 1,374 | 1,315 | 1,332 | 586,600 |
| 2008/03/28 | 1,355 | 1,428 | 1,344 | 1,382 | 869,200 |
| 2008/03/27 | 1,339 | 1,370 | 1,321 | 1,355 | 782,400 |
| 2008/03/26 | 1,360 | 1,367 | 1,326 | 1,340 | 578,800 |
| 2008/03/25 | 1,368 | 1,380 | 1,341 | 1,361 | 598,800 |
| 2008/03/24 | 1,312 | 1,360 | 1,310 | 1,348 | 443,300 |
| 2008/03/21 | 1,292 | 1,328 | 1,272 | 1,323 | 354,300 |
| 2008/03/19 | 1,259 | 1,305 | 1,247 | 1,272 | 1,024,200 |
| 2008/03/18 | 1,186 | 1,224 | 1,173 | 1,219 | 1,007,800 |
| 2008/03/17 | 1,190 | 1,202 | 1,160 | 1,166 | 1,031,700 |
| 2008/03/14 | 1,266 | 1,313 | 1,248 | 1,262 | 777,100 |
| 2008/03/13 | 1,302 | 1,339 | 1,256 | 1,271 | 755,600 |
| 2008/03/12 | 1,355 | 1,394 | 1,334 | 1,342 | 948,400 |
| 2008/03/11 | 1,283 | 1,294 | 1,248 | 1,294 | 1,007,400 |
| 2008/03/10 | 1,347 | 1,365 | 1,294 | 1,305 | 619,000 |
| 2008/03/07 | 1,313 | 1,376 | 1,309 | 1,349 | 995,500 |
| 2008/03/06 | 1,363 | 1,385 | 1,333 | 1,371 | 1,046,300 |
| 2008/03/05 | 1,395 | 1,414 | 1,353 | 1,362 | 822,900 |
| 2008/03/04 | 1,430 | 1,449 | 1,370 | 1,379 | 1,109,600 |
| 2008/03/03 | 1,450 | 1,468 | 1,401 | 1,426 | 1,973,600 |
| 2008/02/29 | 1,650 | 1,660 | 1,530 | 1,551 | 2,185,000 |
| 2008/02/28 | 1,695 | 1,702 | 1,655 | 1,694 | 1,168,200 |
| 2008/02/27 | 1,678 | 1,714 | 1,670 | 1,697 | 714,500 |
| 2008/02/26 | 1,723 | 1,725 | 1,666 | 1,669 | 594,700 |
| 2008/02/25 | 1,664 | 1,717 | 1,662 | 1,693 | 843,200 |
| 2008/02/22 | 1,630 | 1,648 | 1,596 | 1,638 | 927,500 |
| 2008/02/21 | 1,581 | 1,658 | 1,581 | 1,635 | 1,168,200 |
| 2008/02/20 | 1,600 | 1,627 | 1,552 | 1,561 | 890,100 |
| 2008/02/19 | 1,598 | 1,639 | 1,590 | 1,614 | 658,100 |
| 2008/02/18 | 1,560 | 1,617 | 1,557 | 1,596 | 940,900 |
| 2008/02/15 | 1,510 | 1,559 | 1,493 | 1,551 | 1,042,500 |
| 2008/02/14 | 1,499 | 1,565 | 1,474 | 1,539 | 959,400 |
| 2008/02/13 | 1,530 | 1,545 | 1,452 | 1,452 | 747,300 |
| 2008/02/12 | 1,519 | 1,526 | 1,477 | 1,491 | 814,500 |
| 2008/02/08 | 1,505 | 1,569 | 1,502 | 1,519 | 511,700 |
| 2008/02/07 | 1,531 | 1,560 | 1,478 | 1,524 | 766,400 |
| 2008/02/06 | 1,549 | 1,568 | 1,520 | 1,540 | 719,400 |
| 2008/02/05 | 1,648 | 1,648 | 1,582 | 1,602 | 775,600 |
| 2008/02/04 | 1,610 | 1,638 | 1,563 | 1,621 | 1,270,500 |
| 2008/02/01 | 1,585 | 1,596 | 1,501 | 1,528 | 1,503,700 |
| 2008/01/31 | 1,588 | 1,603 | 1,488 | 1,586 | 2,057,500 |
| 2008/01/30 | 1,473 | 1,621 | 1,465 | 1,584 | 2,266,400 |
| 2008/01/29 | 1,491 | 1,518 | 1,452 | 1,503 | 937,000 |
| 2008/01/28 | 1,477 | 1,509 | 1,395 | 1,411 | 812,600 |
| 2008/01/25 | 1,404 | 1,495 | 1,404 | 1,489 | 1,564,000 |
| 2008/01/24 | 1,304 | 1,397 | 1,304 | 1,380 | 1,236,000 |
| 2008/01/23 | 1,386 | 1,390 | 1,264 | 1,284 | 1,667,800 |
| 2008/01/22 | 1,317 | 1,348 | 1,280 | 1,286 | 1,401,000 |
| 2008/01/21 | 1,381 | 1,395 | 1,343 | 1,357 | 1,283,600 |
| 2008/01/18 | 1,341 | 1,457 | 1,330 | 1,441 | 1,698,800 |
| 2008/01/17 | 1,376 | 1,425 | 1,314 | 1,360 | 2,068,400 |
| 2008/01/16 | 1,269 | 1,311 | 1,267 | 1,276 | 2,881,800 |
| 2008/01/15 | 1,500 | 1,500 | 1,382 | 1,389 | 2,100,600 |
| 2008/01/11 | 1,593 | 1,630 | 1,523 | 1,533 | 1,370,100 |
| 2008/01/10 | 1,630 | 1,680 | 1,615 | 1,615 | 1,011,800 |
| 2008/01/09 | 1,571 | 1,692 | 1,533 | 1,673 | 1,312,300 |
| 2008/01/08 | 1,554 | 1,573 | 1,522 | 1,570 | 975,300 |
| 2008/01/07 | 1,578 | 1,601 | 1,532 | 1,562 | 1,234,800 |
| 2008/01/04 | 1,630 | 1,670 | 1,586 | 1,600 | 688,200 |