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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,000 | 4,000 | 3,925 | 3,925 | 34,400 |
| 2019/12/27 | 3,995 | 4,015 | 3,985 | 4,000 | 33,300 |
| 2019/12/26 | 3,970 | 3,990 | 3,945 | 3,975 | 38,400 |
| 2019/12/25 | 3,985 | 3,985 | 3,955 | 3,970 | 15,300 |
| 2019/12/24 | 3,980 | 3,985 | 3,955 | 3,965 | 11,200 |
| 2019/12/23 | 4,000 | 4,000 | 3,970 | 3,970 | 29,700 |
| 2019/12/20 | 3,980 | 4,005 | 3,940 | 4,000 | 63,100 |
| 2019/12/19 | 3,960 | 3,975 | 3,920 | 3,920 | 24,400 |
| 2019/12/18 | 3,980 | 3,980 | 3,950 | 3,960 | 40,700 |
| 2019/12/17 | 3,950 | 3,980 | 3,935 | 3,970 | 44,700 |
| 2019/12/16 | 3,895 | 3,930 | 3,875 | 3,900 | 54,100 |
| 2019/12/13 | 3,925 | 3,950 | 3,905 | 3,915 | 83,700 |
| 2019/12/12 | 3,880 | 3,880 | 3,830 | 3,855 | 37,500 |
| 2019/12/11 | 3,865 | 3,880 | 3,815 | 3,850 | 30,100 |
| 2019/12/10 | 3,865 | 3,890 | 3,850 | 3,865 | 21,000 |
| 2019/12/09 | 3,860 | 3,865 | 3,835 | 3,860 | 15,400 |
| 2019/12/06 | 3,865 | 3,865 | 3,825 | 3,860 | 23,400 |
| 2019/12/05 | 3,835 | 3,860 | 3,800 | 3,850 | 26,200 |
| 2019/12/04 | 3,805 | 3,835 | 3,805 | 3,835 | 27,300 |
| 2019/12/03 | 3,770 | 3,835 | 3,765 | 3,805 | 57,800 |
| 2019/12/02 | 3,880 | 3,900 | 3,865 | 3,870 | 26,500 |
| 2019/11/29 | 3,900 | 3,900 | 3,865 | 3,890 | 25,600 |
| 2019/11/28 | 3,890 | 3,920 | 3,850 | 3,905 | 49,000 |
| 2019/11/27 | 3,880 | 3,925 | 3,880 | 3,900 | 29,100 |
| 2019/11/26 | 3,935 | 3,945 | 3,875 | 3,890 | 44,400 |
| 2019/11/25 | 3,930 | 3,940 | 3,900 | 3,920 | 44,600 |
| 2019/11/22 | 3,900 | 3,915 | 3,885 | 3,895 | 46,400 |
| 2019/11/21 | 3,860 | 3,875 | 3,800 | 3,870 | 45,300 |
| 2019/11/20 | 3,855 | 3,880 | 3,815 | 3,875 | 60,700 |
| 2019/11/19 | 3,855 | 3,890 | 3,850 | 3,855 | 25,200 |
| 2019/11/18 | 3,860 | 3,860 | 3,830 | 3,845 | 43,100 |
| 2019/11/15 | 3,860 | 3,860 | 3,825 | 3,855 | 25,200 |
| 2019/11/14 | 3,860 | 3,865 | 3,815 | 3,845 | 55,100 |
| 2019/11/13 | 3,880 | 3,890 | 3,845 | 3,850 | 53,100 |
| 2019/11/12 | 3,875 | 3,875 | 3,815 | 3,860 | 51,400 |
| 2019/11/11 | 3,840 | 3,900 | 3,835 | 3,880 | 74,800 |
| 2019/11/08 | 3,810 | 3,840 | 3,790 | 3,825 | 110,100 |
| 2019/11/07 | 3,755 | 3,780 | 3,740 | 3,775 | 39,700 |
| 2019/11/06 | 3,745 | 3,780 | 3,705 | 3,765 | 66,900 |
| 2019/11/05 | 3,740 | 3,760 | 3,720 | 3,735 | 50,000 |
| 2019/11/01 | 3,745 | 3,760 | 3,680 | 3,685 | 58,300 |
| 2019/10/31 | 3,750 | 3,790 | 3,720 | 3,780 | 59,700 |
| 2019/10/30 | 3,715 | 3,735 | 3,710 | 3,715 | 47,600 |
| 2019/10/29 | 3,755 | 3,755 | 3,670 | 3,705 | 86,900 |
| 2019/10/28 | 3,760 | 3,760 | 3,720 | 3,740 | 38,900 |
| 2019/10/25 | 3,755 | 3,755 | 3,710 | 3,735 | 43,500 |
| 2019/10/24 | 3,730 | 3,735 | 3,690 | 3,715 | 80,700 |
| 2019/10/23 | 3,650 | 3,690 | 3,600 | 3,690 | 81,000 |
| 2019/10/21 | 3,605 | 3,665 | 3,605 | 3,645 | 57,800 |
| 2019/10/18 | 3,600 | 3,660 | 3,590 | 3,600 | 80,000 |
| 2019/10/17 | 3,585 | 3,610 | 3,540 | 3,580 | 78,000 |
| 2019/10/16 | 3,635 | 3,640 | 3,580 | 3,590 | 72,800 |
| 2019/10/15 | 3,555 | 3,605 | 3,550 | 3,605 | 101,400 |
| 2019/10/11 | 3,495 | 3,550 | 3,460 | 3,530 | 102,300 |
| 2019/10/10 | 3,740 | 3,845 | 3,460 | 3,515 | 284,200 |
| 2019/10/09 | 3,460 | 3,560 | 3,435 | 3,530 | 108,100 |
| 2019/10/08 | 3,480 | 3,480 | 3,445 | 3,470 | 50,700 |
| 2019/10/07 | 3,435 | 3,475 | 3,415 | 3,465 | 43,000 |
| 2019/10/04 | 3,335 | 3,405 | 3,330 | 3,395 | 43,600 |
| 2019/10/03 | 3,405 | 3,425 | 3,375 | 3,405 | 48,500 |
| 2019/10/02 | 3,475 | 3,495 | 3,460 | 3,475 | 36,000 |
| 2019/10/01 | 3,410 | 3,495 | 3,405 | 3,485 | 53,900 |
| 2019/09/30 | 3,410 | 3,440 | 3,390 | 3,390 | 67,200 |
| 2019/09/27 | 3,470 | 3,480 | 3,430 | 3,455 | 57,300 |
| 2019/09/26 | 3,515 | 3,520 | 3,455 | 3,465 | 70,800 |
| 2019/09/25 | 3,495 | 3,505 | 3,460 | 3,490 | 36,400 |
| 2019/09/24 | 3,490 | 3,555 | 3,485 | 3,490 | 61,100 |
| 2019/09/20 | 3,565 | 3,570 | 3,475 | 3,485 | 77,500 |
| 2019/09/19 | 3,460 | 3,570 | 3,460 | 3,565 | 95,700 |
| 2019/09/18 | 3,530 | 3,560 | 3,480 | 3,480 | 83,100 |
| 2019/09/17 | 3,455 | 3,525 | 3,415 | 3,505 | 99,900 |
| 2019/09/13 | 3,415 | 3,460 | 3,395 | 3,450 | 114,500 |
| 2019/09/12 | 3,400 | 3,420 | 3,380 | 3,390 | 97,900 |
| 2019/09/11 | 3,275 | 3,345 | 3,255 | 3,340 | 75,000 |
| 2019/09/10 | 3,305 | 3,310 | 3,260 | 3,275 | 49,300 |
| 2019/09/09 | 3,250 | 3,305 | 3,245 | 3,305 | 36,500 |
| 2019/09/06 | 3,260 | 3,270 | 3,250 | 3,255 | 34,000 |
| 2019/09/05 | 3,230 | 3,260 | 3,220 | 3,260 | 46,300 |
| 2019/09/04 | 3,240 | 3,240 | 3,200 | 3,200 | 50,100 |
| 2019/09/03 | 3,235 | 3,275 | 3,220 | 3,270 | 31,500 |
| 2019/09/02 | 3,260 | 3,285 | 3,225 | 3,230 | 34,700 |
| 2019/08/30 | 3,250 | 3,290 | 3,225 | 3,280 | 78,200 |
| 2019/08/29 | 3,190 | 3,225 | 3,155 | 3,220 | 241,600 |
| 2019/08/28 | 3,220 | 3,250 | 3,180 | 3,245 | 112,500 |
| 2019/08/27 | 3,185 | 3,225 | 3,180 | 3,210 | 52,000 |
| 2019/08/26 | 3,130 | 3,160 | 3,110 | 3,145 | 70,500 |
| 2019/08/23 | 3,250 | 3,250 | 3,200 | 3,215 | 31,000 |
| 2019/08/22 | 3,245 | 3,245 | 3,200 | 3,235 | 34,700 |
| 2019/08/21 | 3,250 | 3,250 | 3,200 | 3,220 | 34,700 |
| 2019/08/20 | 3,250 | 3,285 | 3,240 | 3,285 | 36,700 |
| 2019/08/19 | 3,250 | 3,255 | 3,210 | 3,250 | 37,000 |
| 2019/08/16 | 3,220 | 3,250 | 3,210 | 3,240 | 41,700 |
| 2019/08/15 | 3,185 | 3,245 | 3,180 | 3,230 | 61,100 |
| 2019/08/14 | 3,225 | 3,270 | 3,225 | 3,270 | 66,000 |
| 2019/08/13 | 3,175 | 3,210 | 3,125 | 3,205 | 77,400 |
| 2019/08/09 | 3,240 | 3,265 | 3,220 | 3,235 | 60,000 |
| 2019/08/08 | 3,285 | 3,305 | 3,165 | 3,215 | 154,400 |
| 2019/08/07 | 3,260 | 3,340 | 3,260 | 3,300 | 132,100 |
| 2019/08/06 | 3,105 | 3,285 | 3,100 | 3,265 | 135,600 |
| 2019/08/05 | 3,200 | 3,250 | 3,150 | 3,205 | 101,400 |
| 2019/08/02 | 3,260 | 3,285 | 3,200 | 3,235 | 124,000 |
| 2019/08/01 | 3,240 | 3,290 | 3,215 | 3,280 | 91,000 |
| 2019/07/31 | 3,185 | 3,290 | 3,180 | 3,255 | 134,200 |
| 2019/07/30 | 3,225 | 3,265 | 3,215 | 3,225 | 80,000 |
| 2019/07/29 | 3,135 | 3,220 | 3,130 | 3,205 | 88,300 |
| 2019/07/26 | 3,135 | 3,155 | 3,110 | 3,130 | 70,400 |
| 2019/07/25 | 3,205 | 3,205 | 3,135 | 3,145 | 84,900 |
| 2019/07/24 | 3,195 | 3,210 | 3,170 | 3,195 | 69,900 |
| 2019/07/23 | 3,155 | 3,210 | 3,135 | 3,180 | 90,400 |
| 2019/07/22 | 3,160 | 3,210 | 3,125 | 3,185 | 132,400 |
| 2019/07/19 | 3,050 | 3,155 | 3,035 | 3,145 | 180,300 |
| 2019/07/18 | 3,135 | 3,135 | 3,060 | 3,065 | 133,900 |
| 2019/07/17 | 3,170 | 3,205 | 3,155 | 3,165 | 114,100 |
| 2019/07/16 | 3,225 | 3,230 | 3,140 | 3,170 | 155,300 |
| 2019/07/12 | 3,245 | 3,270 | 3,220 | 3,245 | 105,300 |
| 2019/07/11 | 3,170 | 3,205 | 3,155 | 3,190 | 68,400 |
| 2019/07/10 | 3,160 | 3,175 | 3,150 | 3,155 | 70,300 |
| 2019/07/09 | 3,200 | 3,205 | 3,175 | 3,185 | 142,200 |
| 2019/07/08 | 3,260 | 3,285 | 3,175 | 3,185 | 102,300 |
| 2019/07/05 | 3,260 | 3,295 | 3,215 | 3,240 | 121,400 |
| 2019/07/04 | 3,320 | 3,335 | 3,280 | 3,295 | 139,400 |
| 2019/07/03 | 3,400 | 3,430 | 3,265 | 3,320 | 347,100 |
| 2019/07/02 | 3,235 | 3,420 | 3,235 | 3,400 | 143,600 |
| 2019/07/01 | 3,415 | 3,505 | 3,195 | 3,215 | 486,200 |
| 2019/06/28 | 3,135 | 3,240 | 3,120 | 3,185 | 177,100 |
| 2019/06/27 | 3,075 | 3,095 | 3,070 | 3,090 | 38,400 |
| 2019/06/26 | 3,105 | 3,120 | 3,080 | 3,090 | 54,600 |
| 2019/06/25 | 3,140 | 3,165 | 3,110 | 3,125 | 51,700 |
| 2019/06/24 | 3,100 | 3,155 | 3,090 | 3,155 | 51,100 |
| 2019/06/21 | 3,205 | 3,205 | 3,100 | 3,100 | 105,200 |
| 2019/06/20 | 3,225 | 3,265 | 3,210 | 3,210 | 58,100 |
| 2019/06/19 | 3,190 | 3,215 | 3,165 | 3,205 | 51,300 |
| 2019/06/18 | 3,165 | 3,195 | 3,125 | 3,160 | 40,200 |
| 2019/06/17 | 3,230 | 3,230 | 3,170 | 3,170 | 47,200 |
| 2019/06/14 | 3,250 | 3,285 | 3,210 | 3,265 | 69,600 |
| 2019/06/13 | 3,205 | 3,235 | 3,185 | 3,235 | 65,400 |
| 2019/06/12 | 3,235 | 3,260 | 3,225 | 3,230 | 81,500 |
| 2019/06/11 | 3,215 | 3,240 | 3,170 | 3,230 | 62,300 |
| 2019/06/10 | 3,225 | 3,235 | 3,205 | 3,210 | 39,900 |
| 2019/06/07 | 3,235 | 3,235 | 3,190 | 3,220 | 50,400 |
| 2019/06/06 | 3,220 | 3,265 | 3,210 | 3,230 | 65,700 |
| 2019/06/05 | 3,185 | 3,220 | 3,155 | 3,210 | 60,800 |
| 2019/06/04 | 3,140 | 3,140 | 3,100 | 3,135 | 81,500 |
| 2019/06/03 | 3,115 | 3,185 | 3,110 | 3,150 | 87,300 |
| 2019/05/31 | 3,150 | 3,155 | 3,130 | 3,135 | 72,200 |
| 2019/05/30 | 3,175 | 3,175 | 3,110 | 3,165 | 126,900 |
| 2019/05/29 | 3,180 | 3,240 | 3,180 | 3,210 | 125,800 |
| 2019/05/28 | 3,175 | 3,255 | 3,165 | 3,225 | 201,800 |
| 2019/05/27 | 3,360 | 3,360 | 3,280 | 3,285 | 91,100 |
| 2019/05/24 | 3,380 | 3,385 | 3,340 | 3,370 | 49,600 |
| 2019/05/23 | 3,365 | 3,405 | 3,365 | 3,380 | 63,100 |
| 2019/05/22 | 3,395 | 3,395 | 3,325 | 3,375 | 76,500 |
| 2019/05/21 | 3,475 | 3,485 | 3,430 | 3,430 | 75,900 |
| 2019/05/20 | 3,530 | 3,530 | 3,480 | 3,505 | 52,000 |
| 2019/05/17 | 3,540 | 3,560 | 3,520 | 3,530 | 90,700 |
| 2019/05/16 | 3,460 | 3,510 | 3,440 | 3,500 | 79,500 |
| 2019/05/15 | 3,455 | 3,460 | 3,405 | 3,445 | 93,800 |
| 2019/05/14 | 3,455 | 3,475 | 3,430 | 3,450 | 107,600 |
| 2019/05/13 | 3,540 | 3,575 | 3,505 | 3,510 | 107,900 |
| 2019/05/10 | 3,545 | 3,590 | 3,525 | 3,560 | 62,400 |
| 2019/05/09 | 3,645 | 3,645 | 3,570 | 3,575 | 110,500 |
| 2019/05/08 | 3,720 | 3,740 | 3,680 | 3,695 | 64,500 |
| 2019/05/07 | 3,800 | 3,865 | 3,755 | 3,770 | 82,400 |
| 2019/04/26 | 3,745 | 3,765 | 3,715 | 3,745 | 49,000 |
| 2019/04/25 | 3,735 | 3,760 | 3,700 | 3,750 | 67,200 |
| 2019/04/24 | 3,810 | 3,830 | 3,710 | 3,715 | 79,600 |
| 2019/04/23 | 3,790 | 3,850 | 3,780 | 3,820 | 46,600 |
| 2019/04/22 | 3,790 | 3,825 | 3,765 | 3,810 | 36,300 |
| 2019/04/19 | 3,790 | 3,790 | 3,735 | 3,765 | 59,300 |
| 2019/04/18 | 3,885 | 3,885 | 3,770 | 3,785 | 86,300 |
| 2019/04/17 | 3,930 | 3,930 | 3,865 | 3,865 | 55,900 |
| 2019/04/16 | 3,960 | 3,965 | 3,885 | 3,915 | 51,700 |
| 2019/04/15 | 3,945 | 3,950 | 3,900 | 3,925 | 81,100 |
| 2019/04/12 | 3,950 | 3,955 | 3,850 | 3,885 | 79,700 |
| 2019/04/11 | 3,955 | 3,975 | 3,925 | 3,930 | 40,500 |
| 2019/04/10 | 3,940 | 3,990 | 3,920 | 3,935 | 124,800 |
| 2019/04/09 | 4,100 | 4,110 | 3,995 | 3,995 | 104,000 |
| 2019/04/08 | 4,215 | 4,230 | 4,080 | 4,100 | 144,000 |
| 2019/04/05 | 4,190 | 4,245 | 4,180 | 4,235 | 44,100 |
| 2019/04/04 | 4,200 | 4,240 | 4,160 | 4,200 | 57,600 |
| 2019/04/03 | 4,235 | 4,250 | 4,180 | 4,220 | 66,000 |
| 2019/04/02 | 4,350 | 4,355 | 4,245 | 4,250 | 48,800 |
| 2019/04/01 | 4,350 | 4,350 | 4,305 | 4,310 | 45,100 |
| 2019/03/29 | 4,315 | 4,345 | 4,300 | 4,305 | 64,300 |
| 2019/03/28 | 4,265 | 4,305 | 4,245 | 4,290 | 120,600 |
| 2019/03/27 | 4,215 | 4,290 | 4,205 | 4,275 | 145,600 |
| 2019/03/26 | 4,135 | 4,225 | 4,125 | 4,225 | 126,800 |
| 2019/03/25 | 4,070 | 4,070 | 4,010 | 4,055 | 59,400 |
| 2019/03/22 | 4,135 | 4,135 | 4,080 | 4,095 | 35,100 |
| 2019/03/20 | 4,125 | 4,135 | 4,105 | 4,135 | 35,200 |
| 2019/03/19 | 4,125 | 4,125 | 4,085 | 4,105 | 30,700 |
| 2019/03/18 | 4,030 | 4,115 | 4,020 | 4,100 | 74,600 |
| 2019/03/15 | 4,000 | 4,045 | 3,990 | 4,035 | 116,000 |
| 2019/03/14 | 4,095 | 4,100 | 4,000 | 4,000 | 64,300 |
| 2019/03/13 | 4,065 | 4,115 | 4,060 | 4,060 | 67,300 |
| 2019/03/12 | 3,990 | 4,050 | 3,975 | 4,045 | 54,500 |
| 2019/03/11 | 4,115 | 4,115 | 3,950 | 3,990 | 91,500 |
| 2019/03/08 | 4,065 | 4,095 | 4,045 | 4,075 | 108,000 |
| 2019/03/07 | 4,050 | 4,150 | 4,035 | 4,125 | 226,200 |
| 2019/03/06 | 4,105 | 4,110 | 4,050 | 4,050 | 85,300 |
| 2019/03/05 | 4,125 | 4,150 | 4,105 | 4,120 | 73,800 |
| 2019/03/04 | 4,145 | 4,160 | 4,120 | 4,140 | 49,000 |
| 2019/03/01 | 4,140 | 4,150 | 4,110 | 4,125 | 42,600 |
| 2019/02/28 | 4,110 | 4,160 | 4,110 | 4,140 | 60,100 |
| 2019/02/27 | 4,080 | 4,135 | 4,080 | 4,115 | 66,700 |
| 2019/02/26 | 4,080 | 4,100 | 4,040 | 4,075 | 151,600 |
| 2019/02/25 | 4,015 | 4,110 | 4,015 | 4,105 | 519,700 |
| 2019/02/22 | 4,135 | 4,155 | 4,070 | 4,070 | 221,700 |
| 2019/02/21 | 4,110 | 4,150 | 4,085 | 4,145 | 152,900 |
| 2019/02/20 | 4,120 | 4,140 | 4,070 | 4,095 | 158,500 |
| 2019/02/19 | 4,135 | 4,165 | 4,115 | 4,120 | 95,500 |
| 2019/02/18 | 4,060 | 4,150 | 4,060 | 4,135 | 202,300 |
| 2019/02/15 | 4,115 | 4,120 | 4,025 | 4,055 | 86,100 |
| 2019/02/14 | 4,175 | 4,185 | 4,150 | 4,155 | 84,500 |
| 2019/02/13 | 4,130 | 4,190 | 4,105 | 4,160 | 80,000 |
| 2019/02/12 | 4,055 | 4,080 | 4,000 | 4,075 | 92,100 |
| 2019/02/08 | 4,010 | 4,035 | 3,990 | 4,015 | 47,200 |
| 2019/02/07 | 4,060 | 4,065 | 4,025 | 4,045 | 37,900 |
| 2019/02/06 | 4,070 | 4,085 | 4,040 | 4,060 | 49,100 |
| 2019/02/05 | 4,055 | 4,095 | 4,055 | 4,085 | 100,700 |
| 2019/02/04 | 4,035 | 4,105 | 4,015 | 4,055 | 65,700 |
| 2019/02/01 | 4,000 | 4,085 | 4,000 | 4,035 | 61,100 |
| 2019/01/31 | 4,070 | 4,080 | 4,020 | 4,035 | 51,100 |
| 2019/01/30 | 3,980 | 4,030 | 3,970 | 4,000 | 74,400 |
| 2019/01/29 | 3,980 | 4,015 | 3,965 | 3,980 | 60,000 |
| 2019/01/28 | 4,015 | 4,045 | 3,985 | 3,995 | 41,200 |
| 2019/01/25 | 4,075 | 4,090 | 4,035 | 4,035 | 52,900 |
| 2019/01/24 | 4,030 | 4,085 | 4,010 | 4,065 | 41,100 |
| 2019/01/23 | 4,040 | 4,085 | 4,025 | 4,035 | 94,200 |
| 2019/01/22 | 4,045 | 4,055 | 4,005 | 4,030 | 42,800 |
| 2019/01/21 | 3,970 | 4,065 | 3,930 | 4,000 | 237,600 |
| 2019/01/18 | 4,085 | 4,125 | 4,070 | 4,110 | 88,200 |
| 2019/01/17 | 4,075 | 4,120 | 4,050 | 4,060 | 90,300 |
| 2019/01/16 | 4,055 | 4,080 | 3,990 | 4,070 | 71,300 |
| 2019/01/15 | 4,075 | 4,085 | 4,015 | 4,035 | 101,800 |
| 2019/01/11 | 3,960 | 3,965 | 3,835 | 3,945 | 88,100 |
| 2019/01/10 | 3,705 | 3,980 | 3,705 | 3,950 | 137,700 |
| 2019/01/09 | 3,755 | 3,820 | 3,740 | 3,755 | 63,000 |
| 2019/01/08 | 3,800 | 3,815 | 3,705 | 3,705 | 129,200 |
| 2019/01/07 | 3,825 | 3,850 | 3,740 | 3,785 | 33,700 |
| 2019/01/04 | 3,660 | 3,790 | 3,660 | 3,715 | 156,400 |