イオンディライト(9787)の株価時系列情報
イオンディライト(9787)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 |
---|---|---|---|---|---|
2009/12/30 | 1,335 | 1,336 | 1,309 | 1,319 | 41,700 |
2009/12/29 | 1,323 | 1,349 | 1,322 | 1,335 | 37,300 |
2009/12/28 | 1,275 | 1,338 | 1,272 | 1,319 | 109,100 |
2009/12/25 | 1,248 | 1,263 | 1,248 | 1,262 | 33,300 |
2009/12/24 | 1,270 | 1,270 | 1,245 | 1,248 | 47,000 |
2009/12/22 | 1,237 | 1,260 | 1,226 | 1,250 | 80,400 |
2009/12/21 | 1,205 | 1,230 | 1,203 | 1,221 | 41,000 |
2009/12/18 | 1,179 | 1,204 | 1,179 | 1,191 | 49,700 |
2009/12/17 | 1,201 | 1,207 | 1,173 | 1,179 | 43,600 |
2009/12/16 | 1,190 | 1,214 | 1,189 | 1,201 | 45,600 |
2009/12/15 | 1,180 | 1,194 | 1,168 | 1,178 | 31,300 |
2009/12/14 | 1,190 | 1,195 | 1,175 | 1,188 | 79,400 |
2009/12/11 | 1,186 | 1,186 | 1,135 | 1,166 | 86,200 |
2009/12/10 | 1,123 | 1,140 | 1,105 | 1,126 | 51,500 |
2009/12/09 | 1,150 | 1,173 | 1,133 | 1,143 | 68,400 |
2009/12/08 | 1,168 | 1,185 | 1,168 | 1,174 | 33,700 |
2009/12/07 | 1,176 | 1,189 | 1,167 | 1,172 | 29,400 |
2009/12/04 | 1,200 | 1,200 | 1,167 | 1,175 | 46,500 |
2009/12/03 | 1,160 | 1,198 | 1,154 | 1,197 | 79,700 |
2009/12/02 | 1,150 | 1,156 | 1,132 | 1,155 | 55,300 |
2009/12/01 | 1,135 | 1,149 | 1,117 | 1,148 | 66,000 |
2009/11/30 | 1,094 | 1,153 | 1,085 | 1,142 | 120,400 |
2009/11/27 | 1,060 | 1,076 | 1,040 | 1,050 | 58,500 |
2009/11/26 | 1,075 | 1,092 | 1,062 | 1,080 | 51,400 |
2009/11/25 | 1,095 | 1,150 | 1,075 | 1,085 | 108,400 |
2009/11/24 | 1,123 | 1,126 | 1,070 | 1,077 | 100,100 |
2009/11/20 | 1,104 | 1,139 | 1,104 | 1,121 | 107,700 |
2009/11/19 | 1,122 | 1,122 | 1,092 | 1,103 | 89,700 |
2009/11/18 | 1,162 | 1,180 | 1,140 | 1,142 | 116,000 |
2009/11/17 | 1,160 | 1,170 | 1,136 | 1,142 | 126,300 |
2009/11/16 | 1,200 | 1,201 | 1,134 | 1,140 | 111,700 |
2009/11/13 | 1,205 | 1,221 | 1,190 | 1,190 | 59,900 |
2009/11/12 | 1,225 | 1,226 | 1,204 | 1,208 | 46,400 |
2009/11/11 | 1,253 | 1,256 | 1,220 | 1,230 | 76,900 |
2009/11/10 | 1,300 | 1,300 | 1,263 | 1,266 | 48,700 |
2009/11/09 | 1,318 | 1,318 | 1,278 | 1,288 | 33,000 |
2009/11/06 | 1,331 | 1,331 | 1,275 | 1,305 | 62,300 |
2009/11/05 | 1,356 | 1,356 | 1,296 | 1,313 | 66,800 |
2009/11/04 | 1,356 | 1,380 | 1,321 | 1,338 | 73,600 |
2009/11/02 | 1,394 | 1,394 | 1,353 | 1,375 | 58,200 |
2009/10/30 | 1,356 | 1,396 | 1,343 | 1,395 | 80,500 |
2009/10/29 | 1,334 | 1,369 | 1,321 | 1,344 | 87,800 |
2009/10/28 | 1,310 | 1,383 | 1,306 | 1,355 | 139,500 |
2009/10/27 | 1,368 | 1,368 | 1,272 | 1,284 | 173,700 |
2009/10/26 | 1,325 | 1,365 | 1,320 | 1,357 | 52,500 |
2009/10/23 | 1,361 | 1,366 | 1,314 | 1,325 | 101,700 |
2009/10/22 | 1,396 | 1,396 | 1,334 | 1,361 | 59,800 |
2009/10/21 | 1,362 | 1,400 | 1,362 | 1,396 | 113,300 |
2009/10/20 | 1,347 | 1,367 | 1,347 | 1,362 | 68,300 |
2009/10/19 | 1,255 | 1,347 | 1,254 | 1,347 | 111,700 |
2009/10/16 | 1,300 | 1,300 | 1,264 | 1,267 | 39,200 |
2009/10/15 | 1,270 | 1,292 | 1,250 | 1,289 | 79,500 |
2009/10/14 | 1,248 | 1,269 | 1,230 | 1,261 | 114,000 |
2009/10/13 | 1,279 | 1,288 | 1,250 | 1,264 | 101,500 |
2009/10/09 | 1,272 | 1,318 | 1,257 | 1,299 | 119,000 |
2009/10/08 | 1,297 | 1,320 | 1,278 | 1,292 | 122,400 |
2009/10/07 | 1,283 | 1,296 | 1,228 | 1,296 | 122,400 |
2009/10/06 | 1,180 | 1,243 | 1,170 | 1,243 | 81,600 |
2009/10/05 | 1,221 | 1,236 | 1,193 | 1,200 | 36,300 |
2009/10/02 | 1,250 | 1,250 | 1,226 | 1,229 | 52,600 |
2009/10/01 | 1,249 | 1,255 | 1,237 | 1,249 | 49,600 |
2009/09/30 | 1,279 | 1,279 | 1,251 | 1,269 | 22,400 |
2009/09/29 | 1,272 | 1,280 | 1,245 | 1,265 | 48,500 |
2009/09/28 | 1,318 | 1,333 | 1,276 | 1,283 | 84,500 |
2009/09/25 | 1,280 | 1,320 | 1,280 | 1,317 | 113,000 |
2009/09/24 | 1,264 | 1,280 | 1,236 | 1,280 | 104,300 |
2009/09/18 | 1,240 | 1,243 | 1,208 | 1,224 | 70,600 |
2009/09/17 | 1,261 | 1,277 | 1,226 | 1,237 | 75,900 |
2009/09/16 | 1,271 | 1,282 | 1,258 | 1,258 | 66,900 |
2009/09/15 | 1,290 | 1,307 | 1,272 | 1,291 | 36,100 |
2009/09/14 | 1,321 | 1,321 | 1,275 | 1,309 | 54,000 |
2009/09/11 | 1,340 | 1,344 | 1,285 | 1,292 | 97,200 |
2009/09/10 | 1,323 | 1,332 | 1,313 | 1,326 | 76,800 |
2009/09/09 | 1,293 | 1,317 | 1,272 | 1,297 | 66,900 |
2009/09/08 | 1,280 | 1,293 | 1,235 | 1,292 | 117,700 |
2009/09/07 | 1,325 | 1,326 | 1,274 | 1,288 | 65,400 |
2009/09/04 | 1,338 | 1,340 | 1,318 | 1,322 | 44,800 |
2009/09/03 | 1,345 | 1,354 | 1,335 | 1,344 | 51,600 |
2009/09/02 | 1,365 | 1,368 | 1,345 | 1,351 | 54,500 |
2009/09/01 | 1,363 | 1,384 | 1,360 | 1,378 | 39,300 |
2009/08/31 | 1,380 | 1,398 | 1,363 | 1,364 | 59,400 |
2009/08/28 | 1,380 | 1,383 | 1,370 | 1,379 | 101,100 |
2009/08/27 | 1,380 | 1,380 | 1,362 | 1,371 | 55,500 |
2009/08/26 | 1,370 | 1,380 | 1,357 | 1,380 | 53,300 |
2009/08/25 | 1,369 | 1,378 | 1,355 | 1,355 | 62,600 |
2009/08/24 | 1,361 | 1,380 | 1,360 | 1,367 | 59,400 |
2009/08/21 | 1,375 | 1,380 | 1,354 | 1,364 | 86,500 |
2009/08/20 | 1,362 | 1,381 | 1,362 | 1,371 | 75,500 |
2009/08/19 | 1,380 | 1,380 | 1,353 | 1,362 | 53,300 |
2009/08/18 | 1,351 | 1,387 | 1,351 | 1,383 | 78,600 |
2009/08/17 | 1,365 | 1,389 | 1,365 | 1,374 | 94,400 |
2009/08/14 | 1,385 | 1,399 | 1,376 | 1,384 | 155,100 |
2009/08/13 | 1,366 | 1,374 | 1,355 | 1,365 | 129,600 |
2009/08/12 | 1,371 | 1,372 | 1,340 | 1,347 | 180,300 |
2009/08/11 | 1,380 | 1,406 | 1,374 | 1,381 | 232,000 |
2009/08/10 | 1,360 | 1,367 | 1,342 | 1,364 | 229,200 |
2009/08/07 | 1,343 | 1,352 | 1,324 | 1,340 | 94,900 |
2009/08/06 | 1,358 | 1,374 | 1,333 | 1,341 | 125,100 |
2009/08/05 | 1,359 | 1,388 | 1,359 | 1,365 | 124,400 |
2009/08/04 | 1,360 | 1,365 | 1,340 | 1,356 | 97,700 |
2009/08/03 | 1,333 | 1,339 | 1,312 | 1,332 | 213,100 |
2009/07/31 | 1,355 | 1,359 | 1,312 | 1,326 | 269,700 |
2009/07/30 | 1,385 | 1,385 | 1,357 | 1,365 | 173,100 |
2009/07/29 | 1,406 | 1,410 | 1,353 | 1,384 | 126,200 |
2009/07/28 | 1,433 | 1,433 | 1,405 | 1,416 | 115,100 |
2009/07/27 | 1,430 | 1,441 | 1,409 | 1,418 | 116,000 |
2009/07/24 | 1,418 | 1,437 | 1,416 | 1,430 | 164,600 |
2009/07/23 | 1,450 | 1,451 | 1,412 | 1,412 | 147,100 |
2009/07/22 | 1,500 | 1,510 | 1,430 | 1,448 | 185,100 |
2009/07/21 | 1,513 | 1,545 | 1,513 | 1,523 | 216,500 |
2009/07/17 | 1,518 | 1,529 | 1,489 | 1,509 | 102,000 |
2009/07/16 | 1,499 | 1,525 | 1,499 | 1,512 | 59,900 |
2009/07/15 | 1,485 | 1,505 | 1,484 | 1,495 | 43,100 |
2009/07/14 | 1,480 | 1,497 | 1,474 | 1,488 | 78,000 |
2009/07/13 | 1,470 | 1,518 | 1,469 | 1,475 | 111,500 |
2009/07/10 | 1,500 | 1,532 | 1,462 | 1,515 | 91,000 |
2009/07/09 | 1,542 | 1,542 | 1,500 | 1,511 | 100,100 |
2009/07/08 | 1,602 | 1,602 | 1,526 | 1,542 | 172,000 |
2009/07/07 | 1,649 | 1,673 | 1,626 | 1,632 | 91,400 |
2009/07/06 | 1,640 | 1,650 | 1,615 | 1,633 | 68,200 |
2009/07/03 | 1,605 | 1,638 | 1,601 | 1,610 | 188,200 |
2009/07/02 | 1,600 | 1,715 | 1,600 | 1,695 | 135,100 |
2009/07/01 | 1,562 | 1,595 | 1,557 | 1,580 | 61,600 |
2009/06/30 | 1,551 | 1,575 | 1,539 | 1,564 | 37,000 |
2009/06/29 | 1,563 | 1,579 | 1,535 | 1,551 | 44,500 |
2009/06/26 | 1,560 | 1,572 | 1,540 | 1,554 | 49,000 |
2009/06/25 | 1,523 | 1,580 | 1,523 | 1,550 | 92,300 |
2009/06/24 | 1,524 | 1,539 | 1,490 | 1,522 | 90,200 |
2009/06/23 | 1,555 | 1,559 | 1,510 | 1,526 | 103,700 |
2009/06/22 | 1,529 | 1,559 | 1,521 | 1,555 | 68,200 |
2009/06/19 | 1,525 | 1,539 | 1,512 | 1,521 | 72,600 |
2009/06/18 | 1,535 | 1,550 | 1,515 | 1,529 | 74,300 |
2009/06/17 | 1,471 | 1,538 | 1,460 | 1,536 | 113,900 |
2009/06/16 | 1,519 | 1,520 | 1,463 | 1,473 | 98,300 |
2009/06/15 | 1,460 | 1,535 | 1,444 | 1,503 | 99,200 |
2009/06/12 | 1,444 | 1,465 | 1,436 | 1,448 | 111,200 |
2009/06/11 | 1,480 | 1,480 | 1,432 | 1,459 | 100,800 |
2009/06/10 | 1,490 | 1,490 | 1,467 | 1,486 | 69,400 |
2009/06/09 | 1,475 | 1,490 | 1,465 | 1,470 | 44,600 |
2009/06/08 | 1,494 | 1,506 | 1,475 | 1,477 | 79,900 |
2009/06/05 | 1,505 | 1,546 | 1,475 | 1,494 | 145,200 |
2009/06/04 | 1,500 | 1,532 | 1,488 | 1,524 | 131,900 |
2009/06/03 | 1,480 | 1,537 | 1,477 | 1,505 | 86,400 |
2009/06/02 | 1,505 | 1,517 | 1,482 | 1,500 | 128,800 |
2009/06/01 | 1,497 | 1,505 | 1,473 | 1,480 | 56,100 |
2009/05/29 | 1,479 | 1,500 | 1,455 | 1,472 | 153,200 |
2009/05/28 | 1,494 | 1,543 | 1,472 | 1,499 | 98,900 |
2009/05/27 | 1,600 | 1,610 | 1,524 | 1,547 | 154,700 |
2009/05/26 | 1,550 | 1,612 | 1,539 | 1,584 | 131,400 |
2009/05/25 | 1,536 | 1,548 | 1,500 | 1,537 | 160,500 |
2009/05/22 | 1,538 | 1,545 | 1,480 | 1,534 | 258,500 |
2009/05/21 | 1,450 | 1,541 | 1,446 | 1,536 | 241,900 |
2009/05/20 | 1,400 | 1,450 | 1,396 | 1,444 | 205,400 |
2009/05/19 | 1,377 | 1,385 | 1,358 | 1,383 | 178,300 |
2009/05/18 | 1,317 | 1,348 | 1,314 | 1,337 | 129,500 |
2009/05/15 | 1,305 | 1,312 | 1,295 | 1,312 | 104,200 |
2009/05/14 | 1,290 | 1,308 | 1,274 | 1,290 | 95,300 |
2009/05/13 | 1,291 | 1,309 | 1,273 | 1,306 | 124,900 |
2009/05/12 | 1,291 | 1,292 | 1,272 | 1,273 | 120,100 |
2009/05/11 | 1,290 | 1,292 | 1,268 | 1,291 | 103,100 |
2009/05/08 | 1,253 | 1,283 | 1,252 | 1,273 | 97,800 |
2009/05/07 | 1,290 | 1,290 | 1,250 | 1,270 | 179,200 |
2009/05/01 | 1,254 | 1,272 | 1,250 | 1,254 | 77,100 |
2009/04/30 | 1,265 | 1,300 | 1,253 | 1,254 | 108,500 |
2009/04/28 | 1,281 | 1,328 | 1,273 | 1,273 | 119,300 |
2009/04/27 | 1,277 | 1,295 | 1,259 | 1,271 | 72,200 |
2009/04/24 | 1,360 | 1,365 | 1,263 | 1,277 | 175,200 |
2009/04/23 | 1,329 | 1,375 | 1,305 | 1,360 | 56,900 |
2009/04/22 | 1,410 | 1,410 | 1,332 | 1,338 | 71,600 |
2009/04/21 | 1,396 | 1,405 | 1,300 | 1,392 | 136,400 |
2009/04/20 | 1,385 | 1,410 | 1,384 | 1,398 | 77,000 |
2009/04/17 | 1,425 | 1,425 | 1,354 | 1,384 | 153,000 |
2009/04/16 | 1,451 | 1,460 | 1,369 | 1,372 | 206,500 |
2009/04/15 | 1,251 | 1,431 | 1,240 | 1,431 | 371,800 |
2009/04/14 | 1,250 | 1,322 | 1,215 | 1,231 | 176,800 |
2009/04/13 | 1,289 | 1,324 | 1,259 | 1,266 | 148,700 |
2009/04/10 | 1,370 | 1,370 | 1,315 | 1,329 | 70,600 |
2009/04/09 | 1,329 | 1,348 | 1,311 | 1,340 | 133,500 |
2009/04/08 | 1,310 | 1,324 | 1,290 | 1,294 | 156,500 |
2009/04/07 | 1,390 | 1,391 | 1,291 | 1,300 | 277,900 |
2009/04/06 | 1,479 | 1,480 | 1,402 | 1,415 | 145,700 |
2009/04/03 | 1,480 | 1,480 | 1,398 | 1,459 | 220,200 |
2009/04/02 | 1,458 | 1,475 | 1,382 | 1,421 | 288,800 |
2009/04/01 | 1,298 | 1,438 | 1,281 | 1,438 | 414,400 |
2009/03/31 | 1,227 | 1,257 | 1,212 | 1,238 | 155,300 |
2009/03/30 | 1,331 | 1,342 | 1,260 | 1,279 | 191,400 |
2009/03/27 | 1,306 | 1,318 | 1,281 | 1,299 | 147,100 |
2009/03/26 | 1,220 | 1,279 | 1,216 | 1,266 | 114,300 |
2009/03/25 | 1,197 | 1,223 | 1,197 | 1,213 | 98,200 |
2009/03/24 | 1,214 | 1,220 | 1,178 | 1,196 | 148,600 |
2009/03/23 | 1,173 | 1,180 | 1,157 | 1,178 | 153,100 |
2009/03/19 | 1,132 | 1,166 | 1,122 | 1,157 | 124,000 |
2009/03/18 | 1,160 | 1,161 | 1,114 | 1,120 | 97,400 |
2009/03/17 | 1,160 | 1,169 | 1,123 | 1,142 | 142,900 |
2009/03/16 | 1,100 | 1,125 | 1,093 | 1,100 | 170,800 |
2009/03/13 | 1,049 | 1,095 | 1,046 | 1,086 | 265,000 |
2009/03/12 | 1,111 | 1,138 | 1,063 | 1,089 | 175,300 |
2009/03/11 | 1,100 | 1,149 | 1,081 | 1,111 | 295,000 |
2009/03/10 | 1,158 | 1,172 | 1,033 | 1,055 | 472,700 |
2009/03/09 | 1,251 | 1,270 | 1,136 | 1,181 | 398,600 |
2009/03/06 | 1,368 | 1,402 | 1,309 | 1,331 | 187,500 |
2009/03/05 | 1,496 | 1,520 | 1,415 | 1,428 | 197,600 |
2009/03/04 | 1,341 | 1,464 | 1,320 | 1,458 | 220,800 |
2009/03/03 | 1,226 | 1,349 | 1,181 | 1,340 | 192,000 |
2009/03/02 | 1,286 | 1,286 | 1,212 | 1,227 | 209,900 |
2009/02/27 | 1,346 | 1,370 | 1,251 | 1,266 | 307,100 |
2009/02/26 | 1,396 | 1,440 | 1,372 | 1,386 | 125,400 |
2009/02/25 | 1,454 | 1,454 | 1,364 | 1,395 | 165,700 |
2009/02/24 | 1,487 | 1,489 | 1,328 | 1,358 | 277,600 |
2009/02/23 | 1,590 | 1,608 | 1,567 | 1,589 | 77,900 |
2009/02/20 | 1,610 | 1,639 | 1,581 | 1,594 | 166,700 |
2009/02/19 | 1,586 | 1,610 | 1,551 | 1,589 | 106,500 |
2009/02/18 | 1,591 | 1,649 | 1,560 | 1,615 | 124,500 |
2009/02/17 | 1,735 | 1,735 | 1,659 | 1,676 | 48,600 |
2009/02/16 | 1,750 | 1,760 | 1,707 | 1,718 | 70,600 |
2009/02/13 | 1,732 | 1,784 | 1,712 | 1,730 | 180,000 |
2009/02/12 | 1,660 | 1,715 | 1,598 | 1,661 | 298,700 |
2009/02/10 | 1,480 | 1,639 | 1,480 | 1,639 | 436,900 |
2009/02/09 | 1,670 | 1,695 | 1,405 | 1,439 | 460,700 |
2009/02/06 | 1,782 | 1,789 | 1,654 | 1,685 | 241,400 |
2009/02/05 | 1,885 | 1,940 | 1,808 | 1,812 | 161,500 |
2009/02/04 | 1,838 | 1,950 | 1,832 | 1,945 | 140,400 |
2009/02/03 | 1,815 | 1,918 | 1,810 | 1,868 | 122,500 |
2009/02/02 | 1,950 | 1,963 | 1,747 | 1,796 | 271,100 |
2009/01/30 | 1,997 | 2,025 | 1,935 | 1,965 | 213,500 |
2009/01/29 | 2,115 | 2,130 | 2,010 | 2,030 | 142,400 |
2009/01/28 | 2,115 | 2,130 | 2,050 | 2,100 | 67,500 |
2009/01/27 | 2,120 | 2,175 | 2,095 | 2,155 | 77,100 |
2009/01/26 | 2,060 | 2,115 | 2,060 | 2,075 | 129,100 |
2009/01/23 | 2,150 | 2,150 | 2,065 | 2,070 | 105,200 |
2009/01/22 | 2,080 | 2,175 | 2,065 | 2,150 | 99,900 |
2009/01/21 | 1,994 | 2,080 | 1,992 | 2,070 | 164,000 |
2009/01/20 | 2,110 | 2,145 | 2,050 | 2,065 | 210,600 |
2009/01/19 | 2,180 | 2,190 | 2,080 | 2,110 | 100,000 |
2009/01/16 | 2,145 | 2,200 | 2,140 | 2,175 | 90,200 |
2009/01/15 | 2,030 | 2,200 | 2,005 | 2,130 | 125,800 |
2009/01/14 | 1,971 | 2,045 | 1,971 | 2,045 | 231,700 |
2009/01/13 | 2,035 | 2,065 | 1,950 | 1,968 | 180,100 |
2009/01/09 | 2,100 | 2,120 | 2,040 | 2,075 | 158,000 |
2009/01/08 | 2,205 | 2,295 | 2,170 | 2,180 | 158,800 |
2009/01/07 | 2,500 | 2,500 | 2,305 | 2,320 | 126,300 |
2009/01/06 | 2,595 | 2,595 | 2,535 | 2,535 | 31,500 |
2009/01/05 | 2,600 | 2,640 | 2,555 | 2,555 | 9,600 |