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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,739 | 1,752 | 1,727 | 1,727 | 392,500 |
| 2019/12/27 | 1,745 | 1,760 | 1,737 | 1,758 | 290,000 |
| 2019/12/26 | 1,725 | 1,733 | 1,718 | 1,730 | 259,700 |
| 2019/12/25 | 1,750 | 1,751 | 1,727 | 1,728 | 264,600 |
| 2019/12/24 | 1,760 | 1,769 | 1,752 | 1,752 | 470,900 |
| 2019/12/23 | 1,728 | 1,756 | 1,722 | 1,753 | 734,100 |
| 2019/12/20 | 1,705 | 1,715 | 1,691 | 1,711 | 550,100 |
| 2019/12/19 | 1,724 | 1,731 | 1,702 | 1,704 | 455,800 |
| 2019/12/18 | 1,708 | 1,726 | 1,699 | 1,718 | 495,000 |
| 2019/12/17 | 1,705 | 1,711 | 1,694 | 1,708 | 409,000 |
| 2019/12/16 | 1,724 | 1,731 | 1,706 | 1,710 | 389,300 |
| 2019/12/13 | 1,718 | 1,736 | 1,708 | 1,721 | 660,200 |
| 2019/12/12 | 1,691 | 1,696 | 1,679 | 1,684 | 363,600 |
| 2019/12/11 | 1,694 | 1,704 | 1,688 | 1,696 | 363,500 |
| 2019/12/10 | 1,704 | 1,705 | 1,680 | 1,691 | 410,400 |
| 2019/12/09 | 1,700 | 1,712 | 1,695 | 1,701 | 523,400 |
| 2019/12/06 | 1,690 | 1,698 | 1,676 | 1,679 | 473,100 |
| 2019/12/05 | 1,655 | 1,688 | 1,652 | 1,679 | 665,000 |
| 2019/12/04 | 1,637 | 1,641 | 1,627 | 1,637 | 446,200 |
| 2019/12/03 | 1,653 | 1,661 | 1,646 | 1,647 | 624,500 |
| 2019/12/02 | 1,653 | 1,690 | 1,653 | 1,685 | 487,700 |
| 2019/11/29 | 1,641 | 1,663 | 1,640 | 1,655 | 1,323,500 |
| 2019/11/28 | 1,650 | 1,658 | 1,631 | 1,641 | 400,400 |
| 2019/11/27 | 1,665 | 1,677 | 1,647 | 1,647 | 633,900 |
| 2019/11/26 | 1,676 | 1,692 | 1,660 | 1,669 | 876,400 |
| 2019/11/25 | 1,640 | 1,670 | 1,631 | 1,668 | 572,100 |
| 2019/11/22 | 1,605 | 1,628 | 1,602 | 1,621 | 821,800 |
| 2019/11/21 | 1,645 | 1,645 | 1,609 | 1,633 | 808,800 |
| 2019/11/20 | 1,632 | 1,664 | 1,628 | 1,659 | 578,300 |
| 2019/11/19 | 1,612 | 1,641 | 1,609 | 1,629 | 597,900 |
| 2019/11/18 | 1,619 | 1,622 | 1,607 | 1,618 | 559,100 |
| 2019/11/15 | 1,620 | 1,640 | 1,608 | 1,627 | 655,900 |
| 2019/11/14 | 1,627 | 1,641 | 1,615 | 1,620 | 672,700 |
| 2019/11/13 | 1,635 | 1,676 | 1,602 | 1,635 | 1,370,200 |
| 2019/11/12 | 1,691 | 1,724 | 1,678 | 1,715 | 669,000 |
| 2019/11/11 | 1,705 | 1,709 | 1,684 | 1,690 | 503,500 |
| 2019/11/08 | 1,687 | 1,704 | 1,674 | 1,688 | 500,600 |
| 2019/11/07 | 1,679 | 1,685 | 1,663 | 1,670 | 473,000 |
| 2019/11/06 | 1,695 | 1,698 | 1,668 | 1,679 | 407,800 |
| 2019/11/05 | 1,658 | 1,680 | 1,657 | 1,677 | 489,900 |
| 2019/11/01 | 1,632 | 1,663 | 1,631 | 1,657 | 431,100 |
| 2019/10/31 | 1,649 | 1,669 | 1,647 | 1,660 | 632,500 |
| 2019/10/30 | 1,664 | 1,666 | 1,636 | 1,640 | 752,900 |
| 2019/10/29 | 1,663 | 1,677 | 1,660 | 1,662 | 366,100 |
| 2019/10/28 | 1,660 | 1,664 | 1,638 | 1,643 | 437,700 |
| 2019/10/25 | 1,656 | 1,663 | 1,643 | 1,656 | 335,900 |
| 2019/10/24 | 1,668 | 1,676 | 1,656 | 1,657 | 301,400 |
| 2019/10/23 | 1,664 | 1,671 | 1,640 | 1,662 | 410,600 |
| 2019/10/21 | 1,623 | 1,649 | 1,622 | 1,648 | 356,200 |
| 2019/10/18 | 1,632 | 1,638 | 1,607 | 1,612 | 479,800 |
| 2019/10/17 | 1,634 | 1,638 | 1,617 | 1,618 | 420,000 |
| 2019/10/16 | 1,638 | 1,663 | 1,634 | 1,648 | 775,200 |
| 2019/10/15 | 1,597 | 1,609 | 1,592 | 1,605 | 524,100 |
| 2019/10/11 | 1,568 | 1,576 | 1,558 | 1,571 | 439,300 |
| 2019/10/10 | 1,537 | 1,551 | 1,532 | 1,550 | 774,700 |
| 2019/10/09 | 1,543 | 1,553 | 1,538 | 1,551 | 762,700 |
| 2019/10/08 | 1,569 | 1,579 | 1,551 | 1,563 | 882,200 |
| 2019/10/07 | 1,591 | 1,596 | 1,562 | 1,566 | 492,400 |
| 2019/10/04 | 1,569 | 1,587 | 1,566 | 1,583 | 871,600 |
| 2019/10/03 | 1,600 | 1,603 | 1,578 | 1,585 | 956,100 |
| 2019/10/02 | 1,634 | 1,647 | 1,619 | 1,640 | 640,500 |
| 2019/10/01 | 1,628 | 1,662 | 1,628 | 1,662 | 604,100 |
| 2019/09/30 | 1,612 | 1,632 | 1,599 | 1,626 | 701,200 |
| 2019/09/27 | 1,700 | 1,701 | 1,611 | 1,631 | 1,528,300 |
| 2019/09/26 | 1,744 | 1,769 | 1,735 | 1,742 | 599,700 |
| 2019/09/25 | 1,704 | 1,721 | 1,703 | 1,715 | 426,400 |
| 2019/09/24 | 1,681 | 1,719 | 1,679 | 1,714 | 430,100 |
| 2019/09/20 | 1,711 | 1,713 | 1,680 | 1,692 | 554,900 |
| 2019/09/19 | 1,682 | 1,708 | 1,681 | 1,693 | 445,200 |
| 2019/09/18 | 1,695 | 1,705 | 1,679 | 1,694 | 447,800 |
| 2019/09/17 | 1,699 | 1,713 | 1,676 | 1,706 | 527,900 |
| 2019/09/13 | 1,698 | 1,702 | 1,660 | 1,696 | 727,800 |
| 2019/09/12 | 1,715 | 1,715 | 1,675 | 1,685 | 628,300 |
| 2019/09/11 | 1,695 | 1,708 | 1,689 | 1,698 | 801,400 |
| 2019/09/10 | 1,632 | 1,660 | 1,628 | 1,660 | 538,100 |
| 2019/09/09 | 1,581 | 1,620 | 1,580 | 1,618 | 451,900 |
| 2019/09/06 | 1,587 | 1,602 | 1,578 | 1,578 | 494,000 |
| 2019/09/05 | 1,565 | 1,603 | 1,561 | 1,572 | 639,500 |
| 2019/09/04 | 1,567 | 1,567 | 1,541 | 1,553 | 445,800 |
| 2019/09/03 | 1,557 | 1,577 | 1,551 | 1,570 | 308,700 |
| 2019/09/02 | 1,562 | 1,573 | 1,557 | 1,561 | 403,900 |
| 2019/08/30 | 1,537 | 1,559 | 1,533 | 1,556 | 443,300 |
| 2019/08/29 | 1,515 | 1,519 | 1,502 | 1,517 | 349,600 |
| 2019/08/28 | 1,496 | 1,519 | 1,494 | 1,503 | 670,800 |
| 2019/08/27 | 1,525 | 1,526 | 1,501 | 1,502 | 496,500 |
| 2019/08/26 | 1,500 | 1,508 | 1,493 | 1,505 | 682,700 |
| 2019/08/23 | 1,528 | 1,546 | 1,528 | 1,537 | 584,800 |
| 2019/08/22 | 1,544 | 1,552 | 1,540 | 1,550 | 483,100 |
| 2019/08/21 | 1,557 | 1,566 | 1,548 | 1,556 | 832,200 |
| 2019/08/20 | 1,610 | 1,613 | 1,588 | 1,597 | 551,400 |
| 2019/08/19 | 1,626 | 1,635 | 1,610 | 1,613 | 412,500 |
| 2019/08/16 | 1,591 | 1,618 | 1,582 | 1,611 | 362,100 |
| 2019/08/15 | 1,581 | 1,606 | 1,578 | 1,594 | 362,400 |
| 2019/08/14 | 1,626 | 1,634 | 1,605 | 1,617 | 482,300 |
| 2019/08/13 | 1,661 | 1,665 | 1,600 | 1,602 | 936,600 |
| 2019/08/09 | 1,680 | 1,682 | 1,654 | 1,665 | 283,700 |
| 2019/08/08 | 1,644 | 1,672 | 1,631 | 1,655 | 355,200 |
| 2019/08/07 | 1,640 | 1,670 | 1,637 | 1,658 | 371,200 |
| 2019/08/06 | 1,595 | 1,651 | 1,590 | 1,649 | 522,400 |
| 2019/08/05 | 1,667 | 1,673 | 1,634 | 1,647 | 492,200 |
| 2019/08/02 | 1,719 | 1,719 | 1,671 | 1,682 | 695,700 |
| 2019/08/01 | 1,752 | 1,770 | 1,745 | 1,750 | 323,400 |
| 2019/07/31 | 1,749 | 1,771 | 1,745 | 1,764 | 571,900 |
| 2019/07/30 | 1,733 | 1,753 | 1,728 | 1,745 | 414,300 |
| 2019/07/29 | 1,741 | 1,744 | 1,727 | 1,733 | 305,300 |
| 2019/07/26 | 1,751 | 1,759 | 1,744 | 1,744 | 345,200 |
| 2019/07/25 | 1,755 | 1,763 | 1,749 | 1,758 | 363,200 |
| 2019/07/24 | 1,750 | 1,758 | 1,743 | 1,746 | 417,300 |
| 2019/07/23 | 1,725 | 1,733 | 1,716 | 1,730 | 576,500 |
| 2019/07/22 | 1,735 | 1,737 | 1,725 | 1,727 | 423,000 |
| 2019/07/19 | 1,746 | 1,760 | 1,738 | 1,752 | 997,700 |
| 2019/07/18 | 1,762 | 1,768 | 1,740 | 1,744 | 561,800 |
| 2019/07/17 | 1,745 | 1,783 | 1,743 | 1,775 | 406,000 |
| 2019/07/16 | 1,754 | 1,763 | 1,744 | 1,752 | 321,700 |
| 2019/07/12 | 1,800 | 1,800 | 1,758 | 1,762 | 518,600 |
| 2019/07/11 | 1,768 | 1,790 | 1,767 | 1,785 | 432,100 |
| 2019/07/10 | 1,740 | 1,764 | 1,736 | 1,759 | 619,600 |
| 2019/07/09 | 1,748 | 1,763 | 1,735 | 1,752 | 452,500 |
| 2019/07/08 | 1,757 | 1,772 | 1,743 | 1,745 | 332,000 |
| 2019/07/05 | 1,750 | 1,758 | 1,741 | 1,758 | 255,800 |
| 2019/07/04 | 1,754 | 1,755 | 1,744 | 1,752 | 139,300 |
| 2019/07/03 | 1,746 | 1,748 | 1,729 | 1,741 | 429,100 |
| 2019/07/02 | 1,757 | 1,761 | 1,746 | 1,754 | 327,600 |
| 2019/07/01 | 1,770 | 1,773 | 1,753 | 1,761 | 450,700 |
| 2019/06/28 | 1,728 | 1,743 | 1,723 | 1,735 | 479,400 |
| 2019/06/27 | 1,694 | 1,724 | 1,694 | 1,724 | 358,700 |
| 2019/06/26 | 1,684 | 1,701 | 1,672 | 1,682 | 555,100 |
| 2019/06/25 | 1,705 | 1,714 | 1,687 | 1,690 | 450,300 |
| 2019/06/24 | 1,708 | 1,727 | 1,700 | 1,711 | 664,200 |
| 2019/06/21 | 1,723 | 1,728 | 1,703 | 1,714 | 1,356,000 |
| 2019/06/20 | 1,707 | 1,727 | 1,702 | 1,722 | 493,700 |
| 2019/06/19 | 1,681 | 1,715 | 1,675 | 1,714 | 713,600 |
| 2019/06/18 | 1,691 | 1,694 | 1,658 | 1,665 | 773,300 |
| 2019/06/17 | 1,709 | 1,713 | 1,694 | 1,698 | 721,200 |
| 2019/06/14 | 1,725 | 1,732 | 1,712 | 1,718 | 683,200 |
| 2019/06/13 | 1,761 | 1,767 | 1,731 | 1,737 | 608,600 |
| 2019/06/12 | 1,785 | 1,793 | 1,765 | 1,769 | 481,400 |
| 2019/06/11 | 1,749 | 1,765 | 1,738 | 1,761 | 365,500 |
| 2019/06/10 | 1,759 | 1,763 | 1,739 | 1,751 | 543,200 |
| 2019/06/07 | 1,745 | 1,748 | 1,714 | 1,739 | 439,600 |
| 2019/06/06 | 1,729 | 1,750 | 1,722 | 1,736 | 411,300 |
| 2019/06/05 | 1,740 | 1,745 | 1,726 | 1,738 | 751,700 |
| 2019/06/04 | 1,700 | 1,705 | 1,684 | 1,703 | 530,800 |
| 2019/06/03 | 1,710 | 1,721 | 1,682 | 1,696 | 641,600 |
| 2019/05/31 | 1,713 | 1,752 | 1,704 | 1,737 | 1,014,600 |
| 2019/05/30 | 1,708 | 1,728 | 1,694 | 1,712 | 632,100 |
| 2019/05/29 | 1,701 | 1,723 | 1,688 | 1,716 | 568,500 |
| 2019/05/28 | 1,726 | 1,747 | 1,717 | 1,718 | 746,000 |
| 2019/05/27 | 1,738 | 1,756 | 1,732 | 1,745 | 379,200 |
| 2019/05/24 | 1,703 | 1,745 | 1,695 | 1,738 | 586,100 |
| 2019/05/23 | 1,736 | 1,742 | 1,728 | 1,735 | 401,000 |
| 2019/05/22 | 1,776 | 1,785 | 1,766 | 1,769 | 349,600 |
| 2019/05/21 | 1,780 | 1,793 | 1,763 | 1,768 | 479,100 |
| 2019/05/20 | 1,830 | 1,830 | 1,793 | 1,801 | 593,400 |
| 2019/05/17 | 1,838 | 1,838 | 1,807 | 1,828 | 497,100 |
| 2019/05/16 | 1,859 | 1,862 | 1,817 | 1,831 | 591,200 |
| 2019/05/15 | 1,874 | 1,884 | 1,854 | 1,876 | 698,700 |
| 2019/05/14 | 1,893 | 1,896 | 1,863 | 1,873 | 594,900 |
| 2019/05/13 | 1,948 | 1,950 | 1,860 | 1,878 | 1,659,300 |
| 2019/05/10 | 2,190 | 2,200 | 2,145 | 2,164 | 481,100 |
| 2019/05/09 | 2,195 | 2,205 | 2,138 | 2,163 | 514,300 |
| 2019/05/08 | 2,215 | 2,221 | 2,207 | 2,220 | 341,400 |
| 2019/05/07 | 2,280 | 2,291 | 2,226 | 2,247 | 552,200 |
| 2019/04/26 | 2,259 | 2,301 | 2,257 | 2,299 | 435,700 |
| 2019/04/25 | 2,229 | 2,287 | 2,205 | 2,285 | 584,200 |
| 2019/04/24 | 2,220 | 2,220 | 2,174 | 2,190 | 437,600 |
| 2019/04/23 | 2,238 | 2,242 | 2,225 | 2,227 | 406,400 |
| 2019/04/22 | 2,283 | 2,283 | 2,217 | 2,227 | 352,300 |
| 2019/04/19 | 2,302 | 2,317 | 2,280 | 2,291 | 290,200 |
| 2019/04/18 | 2,318 | 2,326 | 2,286 | 2,293 | 234,100 |
| 2019/04/17 | 2,308 | 2,329 | 2,300 | 2,319 | 280,800 |
| 2019/04/16 | 2,292 | 2,308 | 2,276 | 2,301 | 193,900 |
| 2019/04/15 | 2,300 | 2,318 | 2,273 | 2,312 | 370,900 |
| 2019/04/12 | 2,275 | 2,290 | 2,254 | 2,269 | 440,500 |
| 2019/04/11 | 2,215 | 2,234 | 2,207 | 2,228 | 259,500 |
| 2019/04/10 | 2,205 | 2,228 | 2,199 | 2,228 | 178,900 |
| 2019/04/09 | 2,244 | 2,244 | 2,207 | 2,229 | 301,800 |
| 2019/04/08 | 2,276 | 2,276 | 2,238 | 2,242 | 226,500 |
| 2019/04/05 | 2,264 | 2,289 | 2,257 | 2,260 | 195,200 |
| 2019/04/04 | 2,278 | 2,291 | 2,256 | 2,267 | 218,600 |
| 2019/04/03 | 2,300 | 2,304 | 2,275 | 2,284 | 235,400 |
| 2019/04/02 | 2,310 | 2,320 | 2,286 | 2,288 | 303,400 |
| 2019/04/01 | 2,295 | 2,298 | 2,272 | 2,277 | 319,400 |
| 2019/03/29 | 2,274 | 2,286 | 2,250 | 2,253 | 279,500 |
| 2019/03/28 | 2,237 | 2,240 | 2,218 | 2,229 | 412,100 |
| 2019/03/27 | 2,289 | 2,289 | 2,237 | 2,276 | 503,000 |
| 2019/03/26 | 2,282 | 2,322 | 2,271 | 2,322 | 517,500 |
| 2019/03/25 | 2,301 | 2,315 | 2,257 | 2,267 | 409,100 |
| 2019/03/22 | 2,343 | 2,346 | 2,309 | 2,323 | 428,400 |
| 2019/03/20 | 2,341 | 2,353 | 2,329 | 2,346 | 455,800 |
| 2019/03/19 | 2,344 | 2,358 | 2,335 | 2,335 | 440,400 |
| 2019/03/18 | 2,300 | 2,321 | 2,296 | 2,321 | 441,700 |
| 2019/03/15 | 2,235 | 2,287 | 2,234 | 2,278 | 698,100 |
| 2019/03/14 | 2,236 | 2,237 | 2,208 | 2,208 | 606,800 |
| 2019/03/13 | 2,189 | 2,215 | 2,186 | 2,210 | 462,300 |
| 2019/03/12 | 2,168 | 2,222 | 2,162 | 2,210 | 740,100 |
| 2019/03/11 | 2,103 | 2,108 | 2,081 | 2,103 | 223,800 |
| 2019/03/08 | 2,109 | 2,124 | 2,080 | 2,087 | 508,600 |
| 2019/03/07 | 2,131 | 2,144 | 2,122 | 2,127 | 427,500 |
| 2019/03/06 | 2,167 | 2,171 | 2,154 | 2,154 | 234,100 |
| 2019/03/05 | 2,192 | 2,194 | 2,166 | 2,169 | 356,100 |
| 2019/03/04 | 2,201 | 2,208 | 2,173 | 2,197 | 494,900 |
| 2019/03/01 | 2,178 | 2,206 | 2,169 | 2,197 | 367,000 |
| 2019/02/28 | 2,192 | 2,200 | 2,180 | 2,189 | 381,500 |
| 2019/02/27 | 2,188 | 2,201 | 2,181 | 2,189 | 315,600 |
| 2019/02/26 | 2,199 | 2,200 | 2,182 | 2,190 | 293,800 |
| 2019/02/25 | 2,187 | 2,200 | 2,181 | 2,196 | 381,600 |
| 2019/02/22 | 2,176 | 2,188 | 2,165 | 2,175 | 212,300 |
| 2019/02/21 | 2,205 | 2,205 | 2,177 | 2,198 | 406,800 |
| 2019/02/20 | 2,213 | 2,218 | 2,199 | 2,201 | 267,900 |
| 2019/02/19 | 2,213 | 2,219 | 2,201 | 2,212 | 234,000 |
| 2019/02/18 | 2,235 | 2,242 | 2,209 | 2,213 | 263,600 |
| 2019/02/15 | 2,175 | 2,187 | 2,146 | 2,187 | 239,400 |
| 2019/02/14 | 2,188 | 2,192 | 2,130 | 2,184 | 410,800 |
| 2019/02/13 | 2,144 | 2,182 | 2,140 | 2,177 | 498,500 |
| 2019/02/12 | 2,081 | 2,121 | 2,075 | 2,121 | 444,400 |
| 2019/02/08 | 2,083 | 2,091 | 2,050 | 2,066 | 300,600 |
| 2019/02/07 | 2,127 | 2,137 | 2,097 | 2,102 | 175,700 |
| 2019/02/06 | 2,138 | 2,157 | 2,130 | 2,140 | 186,100 |
| 2019/02/05 | 2,119 | 2,144 | 2,114 | 2,135 | 296,400 |
| 2019/02/04 | 2,115 | 2,123 | 2,095 | 2,104 | 357,800 |
| 2019/02/01 | 2,109 | 2,112 | 2,085 | 2,087 | 331,700 |
| 2019/01/31 | 2,126 | 2,130 | 2,096 | 2,107 | 347,200 |
| 2019/01/30 | 2,137 | 2,137 | 2,079 | 2,091 | 502,800 |
| 2019/01/29 | 2,144 | 2,154 | 2,118 | 2,149 | 433,100 |
| 2019/01/28 | 2,123 | 2,141 | 2,107 | 2,129 | 195,900 |
| 2019/01/25 | 2,112 | 2,151 | 2,109 | 2,140 | 334,500 |
| 2019/01/24 | 2,118 | 2,125 | 2,100 | 2,113 | 326,100 |
| 2019/01/23 | 2,130 | 2,152 | 2,116 | 2,131 | 369,500 |
| 2019/01/22 | 2,156 | 2,169 | 2,128 | 2,134 | 361,800 |
| 2019/01/21 | 2,116 | 2,141 | 2,111 | 2,129 | 357,200 |
| 2019/01/18 | 2,075 | 2,109 | 2,073 | 2,102 | 380,400 |
| 2019/01/17 | 2,060 | 2,075 | 2,041 | 2,053 | 430,400 |
| 2019/01/16 | 2,043 | 2,053 | 2,024 | 2,033 | 250,900 |
| 2019/01/15 | 2,003 | 2,046 | 2,002 | 2,042 | 245,900 |
| 2019/01/11 | 2,023 | 2,048 | 2,000 | 2,018 | 393,100 |
| 2019/01/10 | 2,020 | 2,020 | 1,989 | 2,012 | 234,000 |
| 2019/01/09 | 2,056 | 2,073 | 2,042 | 2,042 | 329,900 |
| 2019/01/08 | 2,018 | 2,037 | 2,007 | 2,022 | 290,200 |
| 2019/01/07 | 2,026 | 2,045 | 2,014 | 2,020 | 345,000 |
| 2019/01/04 | 1,941 | 1,972 | 1,930 | 1,967 | 458,600 |