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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,640 | 3,715 | 3,640 | 3,680 | 135,600 |
| 2018/12/27 | 3,600 | 3,675 | 3,595 | 3,660 | 49,300 |
| 2018/12/26 | 3,535 | 3,585 | 3,490 | 3,515 | 49,500 |
| 2018/12/25 | 3,615 | 3,615 | 3,435 | 3,500 | 104,700 |
| 2018/12/21 | 3,665 | 3,680 | 3,610 | 3,640 | 74,500 |
| 2018/12/20 | 3,815 | 3,820 | 3,635 | 3,665 | 47,500 |
| 2018/12/19 | 3,820 | 3,845 | 3,790 | 3,815 | 45,300 |
| 2018/12/18 | 3,775 | 3,850 | 3,760 | 3,835 | 63,000 |
| 2018/12/17 | 3,875 | 3,905 | 3,805 | 3,810 | 49,600 |
| 2018/12/14 | 3,955 | 3,975 | 3,865 | 3,870 | 96,100 |
| 2018/12/13 | 4,020 | 4,030 | 3,965 | 3,975 | 79,200 |
| 2018/12/12 | 4,050 | 4,060 | 3,995 | 4,035 | 46,300 |
| 2018/12/11 | 4,015 | 4,070 | 3,980 | 4,040 | 54,700 |
| 2018/12/10 | 3,995 | 4,050 | 3,970 | 3,975 | 29,500 |
| 2018/12/07 | 4,035 | 4,120 | 4,000 | 4,075 | 51,500 |
| 2018/12/06 | 4,075 | 4,075 | 4,010 | 4,045 | 45,600 |
| 2018/12/05 | 3,900 | 4,100 | 3,900 | 4,075 | 60,300 |
| 2018/12/04 | 4,095 | 4,105 | 3,965 | 3,970 | 43,700 |
| 2018/12/03 | 4,050 | 4,145 | 4,005 | 4,120 | 53,800 |
| 2018/11/30 | 3,990 | 4,005 | 3,965 | 3,995 | 74,500 |
| 2018/11/29 | 4,160 | 4,160 | 3,995 | 4,000 | 69,800 |
| 2018/11/28 | 4,115 | 4,145 | 4,095 | 4,120 | 43,400 |
| 2018/11/27 | 4,075 | 4,110 | 4,040 | 4,095 | 29,900 |
| 2018/11/26 | 4,010 | 4,045 | 4,000 | 4,025 | 32,900 |
| 2018/11/22 | 3,990 | 4,020 | 3,940 | 4,010 | 35,200 |
| 2018/11/21 | 3,845 | 3,920 | 3,840 | 3,920 | 28,000 |
| 2018/11/20 | 4,000 | 4,010 | 3,920 | 3,945 | 51,200 |
| 2018/11/19 | 4,020 | 4,055 | 4,000 | 4,000 | 23,100 |
| 2018/11/16 | 4,025 | 4,075 | 3,990 | 4,010 | 39,200 |
| 2018/11/15 | 3,935 | 4,035 | 3,935 | 4,015 | 44,500 |
| 2018/11/14 | 3,935 | 3,950 | 3,885 | 3,905 | 54,100 |
| 2018/11/13 | 3,895 | 3,950 | 3,855 | 3,895 | 40,000 |
| 2018/11/12 | 3,985 | 4,040 | 3,955 | 4,005 | 26,500 |
| 2018/11/09 | 4,015 | 4,035 | 3,975 | 3,990 | 27,300 |
| 2018/11/08 | 3,980 | 4,015 | 3,975 | 3,995 | 36,200 |
| 2018/11/07 | 3,920 | 3,965 | 3,890 | 3,910 | 42,100 |
| 2018/11/06 | 3,930 | 3,975 | 3,885 | 3,905 | 53,000 |
| 2018/11/05 | 3,890 | 3,895 | 3,845 | 3,865 | 59,000 |
| 2018/11/02 | 3,815 | 3,865 | 3,775 | 3,865 | 59,000 |
| 2018/11/01 | 3,820 | 3,875 | 3,780 | 3,835 | 60,400 |
| 2018/10/31 | 3,805 | 3,805 | 3,700 | 3,780 | 115,800 |
| 2018/10/30 | 3,660 | 3,760 | 3,655 | 3,740 | 96,400 |
| 2018/10/29 | 3,635 | 3,710 | 3,600 | 3,635 | 67,700 |
| 2018/10/26 | 3,820 | 3,820 | 3,655 | 3,685 | 56,100 |
| 2018/10/25 | 3,885 | 3,910 | 3,780 | 3,785 | 91,500 |
| 2018/10/24 | 3,860 | 3,965 | 3,860 | 3,950 | 103,100 |
| 2018/10/23 | 3,820 | 3,945 | 3,765 | 3,840 | 212,700 |
| 2018/10/22 | 3,660 | 3,775 | 3,660 | 3,750 | 132,600 |
| 2018/10/19 | 3,600 | 3,635 | 3,560 | 3,615 | 45,300 |
| 2018/10/18 | 3,680 | 3,695 | 3,635 | 3,640 | 34,200 |
| 2018/10/17 | 3,610 | 3,670 | 3,600 | 3,665 | 64,600 |
| 2018/10/16 | 3,630 | 3,650 | 3,555 | 3,575 | 69,000 |
| 2018/10/15 | 3,775 | 3,815 | 3,645 | 3,645 | 76,200 |
| 2018/10/12 | 3,730 | 3,860 | 3,730 | 3,845 | 110,700 |
| 2018/10/11 | 3,670 | 3,765 | 3,610 | 3,705 | 219,300 |
| 2018/10/10 | 4,030 | 4,050 | 3,980 | 4,020 | 39,400 |
| 2018/10/09 | 4,035 | 4,055 | 3,960 | 4,005 | 51,100 |
| 2018/10/05 | 4,085 | 4,115 | 4,040 | 4,085 | 44,900 |
| 2018/10/04 | 4,175 | 4,175 | 4,070 | 4,105 | 35,100 |
| 2018/10/03 | 4,165 | 4,195 | 4,100 | 4,105 | 29,000 |
| 2018/10/02 | 4,185 | 4,195 | 4,125 | 4,155 | 54,200 |
| 2018/10/01 | 4,150 | 4,190 | 4,090 | 4,150 | 63,100 |
| 2018/09/28 | 4,180 | 4,230 | 4,140 | 4,145 | 48,700 |
| 2018/09/27 | 4,260 | 4,285 | 4,180 | 4,185 | 41,000 |
| 2018/09/26 | 4,155 | 4,285 | 4,145 | 4,275 | 101,800 |
| 2018/09/25 | 4,095 | 4,200 | 4,095 | 4,200 | 80,800 |
| 2018/09/21 | 4,130 | 4,135 | 4,085 | 4,115 | 41,700 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,105 | 42,600 |
| 2018/09/19 | 4,130 | 4,155 | 4,100 | 4,140 | 51,100 |
| 2018/09/18 | 3,990 | 4,105 | 3,990 | 4,080 | 60,700 |
| 2018/09/14 | 4,000 | 4,015 | 3,960 | 3,980 | 60,800 |
| 2018/09/13 | 3,920 | 4,015 | 3,920 | 3,990 | 53,700 |
| 2018/09/12 | 3,980 | 4,000 | 3,900 | 3,935 | 32,500 |
| 2018/09/11 | 3,940 | 4,005 | 3,875 | 3,990 | 74,700 |
| 2018/09/10 | 3,940 | 3,980 | 3,925 | 3,950 | 54,100 |
| 2018/09/07 | 3,875 | 3,920 | 3,865 | 3,905 | 24,200 |
| 2018/09/06 | 3,925 | 3,925 | 3,875 | 3,885 | 28,300 |
| 2018/09/05 | 3,990 | 3,990 | 3,900 | 3,925 | 37,800 |
| 2018/09/04 | 3,960 | 3,980 | 3,935 | 3,955 | 34,300 |
| 2018/09/03 | 4,030 | 4,045 | 3,920 | 3,940 | 34,200 |
| 2018/08/31 | 3,955 | 4,075 | 3,955 | 4,000 | 86,500 |
| 2018/08/30 | 3,960 | 3,995 | 3,945 | 3,965 | 39,300 |
| 2018/08/29 | 3,910 | 3,970 | 3,885 | 3,960 | 32,700 |
| 2018/08/28 | 3,945 | 3,970 | 3,920 | 3,940 | 57,700 |
| 2018/08/27 | 3,905 | 3,965 | 3,905 | 3,920 | 35,300 |
| 2018/08/24 | 3,910 | 3,920 | 3,885 | 3,905 | 21,500 |
| 2018/08/23 | 3,845 | 3,905 | 3,845 | 3,870 | 23,300 |
| 2018/08/22 | 3,800 | 3,880 | 3,790 | 3,865 | 48,900 |
| 2018/08/21 | 3,805 | 3,815 | 3,760 | 3,790 | 31,000 |
| 2018/08/20 | 3,920 | 3,935 | 3,840 | 3,840 | 31,900 |
| 2018/08/17 | 3,900 | 3,935 | 3,895 | 3,920 | 29,000 |
| 2018/08/16 | 3,920 | 3,960 | 3,900 | 3,900 | 39,700 |
| 2018/08/15 | 4,000 | 4,030 | 3,965 | 3,975 | 36,900 |
| 2018/08/14 | 3,930 | 4,050 | 3,930 | 4,045 | 31,500 |
| 2018/08/13 | 3,935 | 3,945 | 3,905 | 3,915 | 37,700 |
| 2018/08/10 | 3,995 | 4,015 | 3,935 | 3,975 | 50,100 |
| 2018/08/09 | 3,965 | 4,025 | 3,955 | 4,015 | 35,900 |
| 2018/08/08 | 3,980 | 4,020 | 3,955 | 3,955 | 29,400 |
| 2018/08/07 | 3,970 | 4,000 | 3,960 | 3,990 | 26,300 |
| 2018/08/06 | 4,005 | 4,045 | 3,940 | 3,940 | 32,300 |
| 2018/08/03 | 4,050 | 4,055 | 4,010 | 4,025 | 27,000 |
| 2018/08/02 | 4,150 | 4,170 | 4,060 | 4,065 | 38,900 |
| 2018/08/01 | 4,095 | 4,175 | 4,060 | 4,160 | 115,800 |
| 2018/07/31 | 3,905 | 4,105 | 3,890 | 4,085 | 212,700 |
| 2018/07/30 | 3,960 | 3,980 | 3,920 | 3,940 | 85,000 |
| 2018/07/27 | 4,000 | 4,045 | 3,985 | 3,990 | 98,900 |
| 2018/07/26 | 4,000 | 4,075 | 4,000 | 4,025 | 47,000 |
| 2018/07/25 | 3,970 | 4,000 | 3,955 | 3,990 | 25,500 |
| 2018/07/24 | 3,980 | 4,020 | 3,970 | 3,990 | 41,900 |
| 2018/07/23 | 3,980 | 4,050 | 3,965 | 4,020 | 48,100 |
| 2018/07/20 | 4,025 | 4,080 | 4,005 | 4,050 | 51,700 |
| 2018/07/19 | 4,075 | 4,095 | 4,035 | 4,045 | 36,800 |
| 2018/07/18 | 4,165 | 4,170 | 4,135 | 4,145 | 51,800 |
| 2018/07/17 | 4,090 | 4,170 | 4,080 | 4,135 | 51,400 |
| 2018/07/13 | 4,010 | 4,095 | 3,990 | 4,075 | 116,200 |
| 2018/07/12 | 3,950 | 3,985 | 3,920 | 3,940 | 78,000 |
| 2018/07/11 | 3,895 | 3,955 | 3,855 | 3,930 | 87,800 |
| 2018/07/10 | 4,030 | 4,030 | 3,905 | 3,910 | 88,700 |
| 2018/07/09 | 4,045 | 4,065 | 4,015 | 4,025 | 69,300 |
| 2018/07/06 | 4,060 | 4,130 | 4,055 | 4,070 | 204,500 |
| 2018/07/05 | 4,180 | 4,210 | 4,060 | 4,130 | 301,700 |
| 2018/07/04 | 3,620 | 3,785 | 3,620 | 3,760 | 61,500 |
| 2018/07/03 | 3,700 | 3,725 | 3,650 | 3,670 | 42,500 |
| 2018/07/02 | 3,745 | 3,760 | 3,700 | 3,710 | 53,900 |
| 2018/06/29 | 3,760 | 3,775 | 3,730 | 3,770 | 35,100 |
| 2018/06/28 | 3,805 | 3,805 | 3,765 | 3,785 | 39,700 |
| 2018/06/27 | 3,785 | 3,830 | 3,735 | 3,815 | 54,100 |
| 2018/06/26 | 3,775 | 3,800 | 3,755 | 3,800 | 20,000 |
| 2018/06/25 | 3,840 | 3,840 | 3,790 | 3,810 | 27,100 |
| 2018/06/22 | 3,785 | 3,845 | 3,780 | 3,810 | 81,700 |
| 2018/06/21 | 3,805 | 3,845 | 3,800 | 3,800 | 41,200 |
| 2018/06/20 | 3,860 | 3,860 | 3,805 | 3,850 | 56,100 |
| 2018/06/19 | 3,880 | 3,900 | 3,860 | 3,860 | 30,700 |
| 2018/06/18 | 3,950 | 3,960 | 3,905 | 3,930 | 25,300 |
| 2018/06/15 | 4,000 | 4,010 | 3,970 | 3,975 | 29,200 |
| 2018/06/14 | 3,985 | 4,000 | 3,955 | 3,980 | 33,600 |
| 2018/06/13 | 4,035 | 4,070 | 4,000 | 4,015 | 39,800 |
| 2018/06/12 | 4,075 | 4,075 | 3,980 | 4,020 | 77,200 |
| 2018/06/11 | 3,960 | 4,045 | 3,960 | 4,045 | 63,400 |
| 2018/06/08 | 3,910 | 3,960 | 3,910 | 3,950 | 49,200 |
| 2018/06/07 | 3,955 | 3,965 | 3,925 | 3,930 | 36,900 |
| 2018/06/06 | 3,940 | 3,940 | 3,910 | 3,940 | 27,300 |
| 2018/06/05 | 3,960 | 3,965 | 3,925 | 3,945 | 23,800 |
| 2018/06/04 | 3,960 | 4,015 | 3,930 | 3,955 | 56,200 |
| 2018/06/01 | 3,875 | 3,945 | 3,870 | 3,925 | 47,500 |
| 2018/05/31 | 3,885 | 3,900 | 3,875 | 3,885 | 34,800 |
| 2018/05/30 | 3,875 | 3,890 | 3,865 | 3,875 | 21,700 |
| 2018/05/29 | 3,920 | 3,935 | 3,885 | 3,920 | 19,100 |
| 2018/05/28 | 3,940 | 3,945 | 3,905 | 3,915 | 13,900 |
| 2018/05/25 | 3,930 | 3,945 | 3,880 | 3,935 | 51,200 |
| 2018/05/24 | 3,925 | 3,940 | 3,895 | 3,910 | 20,200 |
| 2018/05/23 | 3,910 | 3,940 | 3,895 | 3,915 | 39,000 |
| 2018/05/22 | 3,950 | 3,965 | 3,915 | 3,915 | 24,600 |
| 2018/05/21 | 3,965 | 3,985 | 3,945 | 3,975 | 39,600 |
| 2018/05/18 | 3,975 | 3,975 | 3,925 | 3,965 | 23,400 |
| 2018/05/17 | 4,000 | 4,000 | 3,940 | 3,955 | 34,000 |
| 2018/05/16 | 3,990 | 3,995 | 3,970 | 3,985 | 36,400 |
| 2018/05/15 | 3,975 | 4,000 | 3,960 | 3,990 | 47,400 |
| 2018/05/14 | 3,940 | 3,975 | 3,930 | 3,970 | 42,300 |
| 2018/05/11 | 3,870 | 3,920 | 3,870 | 3,900 | 47,100 |
| 2018/05/10 | 3,870 | 3,875 | 3,845 | 3,870 | 20,300 |
| 2018/05/09 | 3,845 | 3,890 | 3,840 | 3,875 | 50,600 |
| 2018/05/08 | 3,825 | 3,850 | 3,815 | 3,830 | 50,900 |
| 2018/05/07 | 3,825 | 3,840 | 3,790 | 3,835 | 46,500 |
| 2018/05/02 | 3,865 | 3,865 | 3,805 | 3,825 | 35,000 |
| 2018/05/01 | 3,825 | 3,865 | 3,795 | 3,860 | 63,500 |
| 2018/04/27 | 3,840 | 3,850 | 3,825 | 3,835 | 48,700 |
| 2018/04/26 | 3,790 | 3,855 | 3,790 | 3,835 | 69,800 |
| 2018/04/25 | 3,790 | 3,845 | 3,785 | 3,835 | 88,200 |
| 2018/04/24 | 3,825 | 3,835 | 3,805 | 3,825 | 61,600 |
| 2018/04/23 | 3,850 | 3,850 | 3,785 | 3,825 | 88,200 |
| 2018/04/20 | 3,885 | 3,935 | 3,860 | 3,865 | 98,300 |
| 2018/04/19 | 3,915 | 3,915 | 3,870 | 3,880 | 71,400 |
| 2018/04/18 | 3,885 | 3,905 | 3,860 | 3,890 | 74,800 |
| 2018/04/17 | 3,795 | 3,880 | 3,795 | 3,870 | 143,400 |
| 2018/04/16 | 3,870 | 3,935 | 3,845 | 3,935 | 148,200 |
| 2018/04/13 | 3,735 | 3,850 | 3,710 | 3,845 | 134,700 |
| 2018/04/12 | 3,615 | 3,745 | 3,530 | 3,720 | 437,700 |
| 2018/04/11 | 3,990 | 3,990 | 3,885 | 3,935 | 67,400 |
| 2018/04/10 | 4,000 | 4,005 | 3,950 | 3,980 | 95,000 |
| 2018/04/09 | 3,975 | 4,010 | 3,945 | 3,995 | 67,400 |
| 2018/04/06 | 3,990 | 4,010 | 3,960 | 3,975 | 90,300 |
| 2018/04/05 | 3,945 | 3,990 | 3,935 | 3,975 | 57,300 |
| 2018/04/04 | 3,825 | 3,930 | 3,805 | 3,920 | 68,900 |
| 2018/04/03 | 3,805 | 3,835 | 3,770 | 3,810 | 69,000 |
| 2018/04/02 | 3,855 | 3,885 | 3,835 | 3,835 | 60,200 |
| 2018/03/30 | 3,830 | 3,865 | 3,815 | 3,850 | 47,800 |
| 2018/03/29 | 3,820 | 3,830 | 3,780 | 3,820 | 113,900 |
| 2018/03/28 | 3,780 | 3,835 | 3,760 | 3,790 | 131,700 |
| 2018/03/27 | 3,710 | 3,840 | 3,700 | 3,840 | 127,500 |
| 2018/03/26 | 3,680 | 3,705 | 3,650 | 3,700 | 89,800 |
| 2018/03/23 | 3,855 | 3,860 | 3,740 | 3,750 | 70,100 |
| 2018/03/22 | 3,920 | 3,930 | 3,885 | 3,925 | 63,000 |
| 2018/03/20 | 3,910 | 3,950 | 3,890 | 3,950 | 97,300 |
| 2018/03/19 | 3,950 | 3,970 | 3,875 | 3,910 | 105,900 |
| 2018/03/16 | 3,935 | 3,950 | 3,900 | 3,905 | 126,700 |
| 2018/03/15 | 3,910 | 3,930 | 3,880 | 3,925 | 55,500 |
| 2018/03/14 | 3,835 | 3,895 | 3,820 | 3,885 | 53,400 |
| 2018/03/13 | 3,805 | 3,850 | 3,800 | 3,850 | 115,100 |
| 2018/03/12 | 3,815 | 3,820 | 3,790 | 3,810 | 81,700 |
| 2018/03/09 | 3,835 | 3,850 | 3,760 | 3,785 | 148,900 |
| 2018/03/08 | 3,850 | 3,850 | 3,805 | 3,825 | 81,800 |
| 2018/03/07 | 3,775 | 3,830 | 3,775 | 3,830 | 97,900 |
| 2018/03/06 | 3,765 | 3,785 | 3,755 | 3,760 | 45,300 |
| 2018/03/05 | 3,670 | 3,710 | 3,670 | 3,700 | 60,200 |
| 2018/03/02 | 3,660 | 3,680 | 3,640 | 3,670 | 74,800 |
| 2018/03/01 | 3,745 | 3,745 | 3,700 | 3,725 | 70,500 |
| 2018/02/28 | 3,800 | 3,830 | 3,760 | 3,760 | 99,300 |
| 2018/02/27 | 3,825 | 3,830 | 3,790 | 3,805 | 83,300 |
| 2018/02/26 | 3,795 | 3,835 | 3,790 | 3,820 | 144,000 |
| 2018/02/23 | 3,860 | 3,860 | 3,785 | 3,795 | 551,600 |
| 2018/02/22 | 3,765 | 3,865 | 3,765 | 3,825 | 244,400 |
| 2018/02/21 | 3,860 | 3,890 | 3,820 | 3,820 | 202,900 |
| 2018/02/20 | 3,885 | 3,930 | 3,855 | 3,875 | 139,400 |
| 2018/02/19 | 3,925 | 3,930 | 3,895 | 3,920 | 140,100 |
| 2018/02/16 | 3,845 | 3,880 | 3,830 | 3,855 | 91,700 |
| 2018/02/15 | 3,780 | 3,810 | 3,765 | 3,780 | 71,800 |
| 2018/02/14 | 3,755 | 3,765 | 3,715 | 3,720 | 99,900 |
| 2018/02/13 | 3,835 | 3,835 | 3,730 | 3,740 | 95,300 |
| 2018/02/09 | 3,675 | 3,795 | 3,655 | 3,795 | 113,600 |
| 2018/02/08 | 3,750 | 3,795 | 3,725 | 3,780 | 110,200 |
| 2018/02/07 | 3,870 | 3,885 | 3,735 | 3,735 | 83,400 |
| 2018/02/06 | 3,855 | 3,870 | 3,715 | 3,770 | 139,000 |
| 2018/02/05 | 4,005 | 4,015 | 3,955 | 3,965 | 116,600 |
| 2018/02/02 | 4,005 | 4,105 | 4,005 | 4,090 | 109,300 |
| 2018/02/01 | 3,980 | 4,025 | 3,965 | 4,020 | 84,600 |
| 2018/01/31 | 4,000 | 4,025 | 3,985 | 3,985 | 75,400 |
| 2018/01/30 | 3,990 | 4,040 | 3,990 | 4,010 | 58,100 |
| 2018/01/29 | 4,055 | 4,055 | 4,000 | 4,000 | 77,900 |
| 2018/01/26 | 4,070 | 4,075 | 4,025 | 4,035 | 130,800 |
| 2018/01/25 | 4,060 | 4,080 | 4,055 | 4,060 | 57,900 |
| 2018/01/24 | 4,065 | 4,075 | 4,050 | 4,060 | 82,500 |
| 2018/01/23 | 4,080 | 4,080 | 4,040 | 4,065 | 48,600 |
| 2018/01/22 | 4,030 | 4,050 | 4,010 | 4,050 | 71,500 |
| 2018/01/19 | 4,030 | 4,065 | 4,010 | 4,030 | 78,300 |
| 2018/01/18 | 4,085 | 4,115 | 4,045 | 4,080 | 144,200 |
| 2018/01/17 | 3,970 | 4,070 | 3,955 | 4,055 | 170,900 |
| 2018/01/16 | 3,970 | 4,015 | 3,970 | 4,000 | 87,100 |
| 2018/01/15 | 4,000 | 4,025 | 3,970 | 3,975 | 96,800 |
| 2018/01/12 | 4,070 | 4,075 | 3,970 | 3,980 | 277,800 |
| 2018/01/11 | 4,390 | 4,390 | 4,060 | 4,065 | 364,500 |
| 2018/01/10 | 4,565 | 4,580 | 4,545 | 4,580 | 46,100 |
| 2018/01/09 | 4,500 | 4,575 | 4,455 | 4,565 | 100,700 |
| 2018/01/05 | 4,355 | 4,465 | 4,340 | 4,460 | 71,500 |
| 2018/01/04 | 4,270 | 4,345 | 4,260 | 4,345 | 49,600 |