イオン(8267)の株価時系列情報
イオン(8267)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,870 | 3,930 | 3,850 | 3,930 | 79,000 |
| 1996/12/27 | 3,880 | 3,880 | 3,850 | 3,870 | 226,000 |
| 1996/12/26 | 3,830 | 3,860 | 3,790 | 3,830 | 197,000 |
| 1996/12/25 | 3,830 | 3,860 | 3,810 | 3,860 | 170,000 |
| 1996/12/24 | 3,870 | 3,870 | 3,830 | 3,830 | 179,000 |
| 1996/12/20 | 3,890 | 3,890 | 3,830 | 3,870 | 469,000 |
| 1996/12/19 | 3,860 | 3,930 | 3,850 | 3,870 | 290,000 |
| 1996/12/18 | 3,880 | 3,890 | 3,870 | 3,890 | 154,000 |
| 1996/12/17 | 3,860 | 3,890 | 3,840 | 3,890 | 279,000 |
| 1996/12/16 | 3,900 | 3,910 | 3,860 | 3,870 | 194,000 |
| 1996/12/13 | 3,860 | 3,920 | 3,860 | 3,890 | 401,000 |
| 1996/12/12 | 3,880 | 3,910 | 3,860 | 3,900 | 163,000 |
| 1996/12/11 | 3,960 | 3,970 | 3,910 | 3,930 | 262,000 |
| 1996/12/10 | 3,920 | 4,050 | 3,920 | 4,030 | 562,000 |
| 1996/12/09 | 3,860 | 3,910 | 3,850 | 3,900 | 241,000 |
| 1996/12/06 | 3,890 | 3,890 | 3,790 | 3,820 | 279,000 |
| 1996/12/05 | 3,730 | 3,880 | 3,720 | 3,880 | 705,000 |
| 1996/12/04 | 3,640 | 3,720 | 3,640 | 3,720 | 176,000 |
| 1996/12/03 | 3,610 | 3,630 | 3,610 | 3,630 | 200,000 |
| 1996/12/02 | 3,700 | 3,700 | 3,620 | 3,630 | 164,000 |
| 1996/11/29 | 3,640 | 3,720 | 3,640 | 3,700 | 286,000 |
| 1996/11/28 | 3,710 | 3,730 | 3,650 | 3,680 | 215,000 |
| 1996/11/27 | 3,710 | 3,730 | 3,680 | 3,710 | 330,000 |
| 1996/11/26 | 3,700 | 3,750 | 3,700 | 3,720 | 493,000 |
| 1996/11/25 | 3,640 | 3,660 | 3,640 | 3,660 | 257,000 |
| 1996/11/22 | 3,630 | 3,630 | 3,610 | 3,620 | 282,000 |
| 1996/11/21 | 3,630 | 3,640 | 3,630 | 3,640 | 193,000 |
| 1996/11/20 | 3,630 | 3,640 | 3,610 | 3,640 | 304,000 |
| 1996/11/19 | 3,630 | 3,650 | 3,620 | 3,630 | 197,000 |
| 1996/11/18 | 3,650 | 3,650 | 3,620 | 3,620 | 101,000 |
| 1996/11/15 | 3,640 | 3,660 | 3,630 | 3,630 | 294,000 |
| 1996/11/14 | 3,640 | 3,640 | 3,610 | 3,630 | 195,000 |
| 1996/11/13 | 3,680 | 3,680 | 3,610 | 3,630 | 326,000 |
| 1996/11/12 | 3,610 | 3,700 | 3,610 | 3,680 | 588,000 |
| 1996/11/11 | 3,590 | 3,630 | 3,590 | 3,600 | 413,000 |
| 1996/11/08 | 3,500 | 3,600 | 3,500 | 3,600 | 305,000 |
| 1996/11/07 | 3,530 | 3,530 | 3,490 | 3,500 | 351,000 |
| 1996/11/06 | 3,420 | 3,510 | 3,410 | 3,510 | 219,000 |
| 1996/11/05 | 3,460 | 3,460 | 3,410 | 3,450 | 80,000 |
| 1996/11/01 | 3,410 | 3,460 | 3,400 | 3,460 | 144,000 |
| 1996/10/31 | 3,370 | 3,390 | 3,350 | 3,380 | 174,000 |
| 1996/10/30 | 3,400 | 3,430 | 3,370 | 3,370 | 177,000 |
| 1996/10/29 | 3,430 | 3,460 | 3,430 | 3,450 | 227,000 |
| 1996/10/28 | 3,390 | 3,410 | 3,390 | 3,410 | 97,000 |
| 1996/10/25 | 3,330 | 3,350 | 3,330 | 3,350 | 185,000 |
| 1996/10/24 | 3,370 | 3,380 | 3,340 | 3,380 | 135,000 |
| 1996/10/23 | 3,380 | 3,390 | 3,320 | 3,370 | 257,000 |
| 1996/10/22 | 3,440 | 3,440 | 3,400 | 3,430 | 195,000 |
| 1996/10/21 | 3,520 | 3,520 | 3,470 | 3,490 | 123,000 |
| 1996/10/18 | 3,510 | 3,520 | 3,490 | 3,520 | 448,000 |
| 1996/10/17 | 3,500 | 3,510 | 3,480 | 3,510 | 188,000 |
| 1996/10/16 | 3,520 | 3,520 | 3,490 | 3,490 | 395,000 |
| 1996/10/15 | 3,450 | 3,520 | 3,450 | 3,520 | 381,000 |
| 1996/10/14 | 3,460 | 3,470 | 3,410 | 3,450 | 275,000 |
| 1996/10/11 | 3,400 | 3,480 | 3,400 | 3,460 | 361,000 |
| 1996/10/09 | 3,380 | 3,400 | 3,370 | 3,400 | 269,000 |
| 1996/10/08 | 3,430 | 3,430 | 3,370 | 3,370 | 158,000 |
| 1996/10/07 | 3,410 | 3,460 | 3,400 | 3,450 | 312,000 |
| 1996/10/04 | 3,460 | 3,460 | 3,360 | 3,360 | 193,000 |
| 1996/10/03 | 3,470 | 3,480 | 3,460 | 3,470 | 125,000 |
| 1996/10/02 | 3,450 | 3,480 | 3,450 | 3,470 | 148,000 |
| 1996/10/01 | 3,390 | 3,450 | 3,360 | 3,450 | 146,000 |
| 1996/09/30 | 3,360 | 3,390 | 3,350 | 3,390 | 55,000 |
| 1996/09/27 | 3,380 | 3,390 | 3,320 | 3,360 | 278,000 |
| 1996/09/26 | 3,390 | 3,400 | 3,370 | 3,380 | 240,000 |
| 1996/09/25 | 3,280 | 3,390 | 3,280 | 3,390 | 294,000 |
| 1996/09/24 | 3,200 | 3,320 | 3,190 | 3,320 | 240,000 |
| 1996/09/20 | 3,180 | 3,190 | 3,160 | 3,170 | 138,000 |
| 1996/09/19 | 3,170 | 3,190 | 3,150 | 3,190 | 304,000 |
| 1996/09/18 | 3,210 | 3,240 | 3,170 | 3,170 | 186,000 |
| 1996/09/17 | 3,250 | 3,270 | 3,210 | 3,210 | 323,000 |
| 1996/09/13 | 3,170 | 3,280 | 3,170 | 3,250 | 532,000 |
| 1996/09/12 | 3,280 | 3,300 | 3,220 | 3,220 | 320,000 |
| 1996/09/11 | 3,310 | 3,310 | 3,260 | 3,270 | 180,000 |
| 1996/09/10 | 3,330 | 3,350 | 3,290 | 3,310 | 154,000 |
| 1996/09/09 | 3,300 | 3,310 | 3,250 | 3,310 | 304,000 |
| 1996/09/06 | 3,320 | 3,320 | 3,280 | 3,300 | 209,000 |
| 1996/09/05 | 3,250 | 3,330 | 3,250 | 3,320 | 280,000 |
| 1996/09/04 | 3,220 | 3,240 | 3,190 | 3,230 | 161,000 |
| 1996/09/03 | 3,200 | 3,200 | 3,110 | 3,190 | 143,000 |
| 1996/09/02 | 3,220 | 3,220 | 3,150 | 3,180 | 140,000 |
| 1996/08/30 | 3,260 | 3,260 | 3,220 | 3,220 | 215,000 |
| 1996/08/29 | 3,300 | 3,300 | 3,260 | 3,260 | 105,000 |
| 1996/08/28 | 3,330 | 3,330 | 3,260 | 3,280 | 121,000 |
| 1996/08/27 | 3,340 | 3,360 | 3,330 | 3,330 | 162,000 |
| 1996/08/26 | 3,380 | 3,380 | 3,330 | 3,330 | 112,000 |
| 1996/08/23 | 3,380 | 3,380 | 3,370 | 3,380 | 96,000 |
| 1996/08/22 | 3,380 | 3,380 | 3,370 | 3,370 | 143,000 |
| 1996/08/21 | 3,370 | 3,380 | 3,370 | 3,380 | 100,000 |
| 1996/08/20 | 3,390 | 3,390 | 3,370 | 3,370 | 68,000 |
| 1996/08/19 | 3,380 | 3,380 | 3,360 | 3,360 | 139,000 |
| 1996/08/16 | 3,350 | 3,400 | 3,330 | 3,400 | 103,000 |
| 1996/08/15 | 3,370 | 3,390 | 3,360 | 3,370 | 124,000 |
| 1996/08/14 | 3,390 | 3,390 | 3,360 | 3,380 | 183,000 |
| 1996/08/13 | 3,400 | 3,400 | 3,370 | 3,390 | 200,000 |
| 1996/08/12 | 3,390 | 3,410 | 3,370 | 3,400 | 190,000 |
| 1996/08/09 | 3,400 | 3,420 | 3,390 | 3,400 | 135,000 |
| 1996/08/08 | 3,450 | 3,460 | 3,390 | 3,400 | 213,000 |
| 1996/08/07 | 3,460 | 3,490 | 3,450 | 3,450 | 66,000 |
| 1996/08/06 | 3,440 | 3,470 | 3,430 | 3,470 | 66,000 |
| 1996/08/05 | 3,480 | 3,500 | 3,470 | 3,480 | 111,000 |
| 1996/08/02 | 3,480 | 3,500 | 3,460 | 3,470 | 204,000 |
| 1996/08/01 | 3,430 | 3,480 | 3,420 | 3,480 | 162,000 |
| 1996/07/31 | 3,440 | 3,450 | 3,420 | 3,440 | 86,000 |
| 1996/07/30 | 3,410 | 3,420 | 3,400 | 3,410 | 158,000 |
| 1996/07/29 | 3,470 | 3,470 | 3,450 | 3,450 | 298,000 |
| 1996/07/26 | 3,400 | 3,440 | 3,400 | 3,420 | 339,000 |
| 1996/07/25 | 3,290 | 3,380 | 3,290 | 3,380 | 265,000 |
| 1996/07/24 | 3,360 | 3,360 | 3,330 | 3,340 | 207,000 |
| 1996/07/23 | 3,400 | 3,400 | 3,330 | 3,370 | 471,000 |
| 1996/07/22 | 3,430 | 3,430 | 3,390 | 3,400 | 227,000 |
| 1996/07/19 | 3,490 | 3,500 | 3,410 | 3,430 | 704,000 |
| 1996/07/18 | 3,530 | 3,540 | 3,500 | 3,500 | 1,125,000 |
| 1996/07/17 | 3,550 | 3,550 | 3,530 | 3,540 | 349,000 |
| 1996/07/16 | 3,520 | 3,550 | 3,520 | 3,540 | 188,000 |
| 1996/07/15 | 3,550 | 3,580 | 3,540 | 3,570 | 142,000 |
| 1996/07/12 | 3,570 | 3,600 | 3,570 | 3,570 | 345,000 |
| 1996/07/11 | 3,620 | 3,630 | 3,580 | 3,620 | 322,000 |
| 1996/07/10 | 3,640 | 3,680 | 3,640 | 3,660 | 173,000 |
| 1996/07/09 | 3,650 | 3,660 | 3,620 | 3,640 | 211,000 |
| 1996/07/08 | 3,670 | 3,690 | 3,660 | 3,680 | 192,000 |
| 1996/07/05 | 3,650 | 3,700 | 3,650 | 3,690 | 152,000 |
| 1996/07/04 | 3,700 | 3,710 | 3,640 | 3,650 | 158,000 |
| 1996/07/03 | 3,680 | 3,720 | 3,650 | 3,720 | 189,000 |
| 1996/07/02 | 3,660 | 3,670 | 3,630 | 3,650 | 121,000 |
| 1996/07/01 | 3,630 | 3,660 | 3,580 | 3,660 | 193,000 |
| 1996/06/28 | 3,610 | 3,620 | 3,560 | 3,590 | 292,000 |
| 1996/06/27 | 3,700 | 3,700 | 3,600 | 3,600 | 318,000 |
| 1996/06/26 | 3,700 | 3,720 | 3,680 | 3,700 | 252,000 |
| 1996/06/25 | 3,780 | 3,800 | 3,710 | 3,730 | 450,000 |
| 1996/06/24 | 3,550 | 3,690 | 3,550 | 3,680 | 387,000 |
| 1996/06/21 | 3,510 | 3,580 | 3,510 | 3,530 | 337,000 |
| 1996/06/20 | 3,460 | 3,500 | 3,450 | 3,500 | 327,000 |
| 1996/06/19 | 3,440 | 3,500 | 3,420 | 3,490 | 517,000 |
| 1996/06/18 | 3,400 | 3,440 | 3,390 | 3,440 | 309,000 |
| 1996/06/17 | 3,400 | 3,400 | 3,340 | 3,370 | 366,000 |
| 1996/06/14 | 3,380 | 3,430 | 3,370 | 3,420 | 708,000 |
| 1996/06/13 | 3,300 | 3,350 | 3,300 | 3,340 | 341,000 |
| 1996/06/12 | 3,230 | 3,290 | 3,230 | 3,270 | 504,000 |
| 1996/06/11 | 3,190 | 3,200 | 3,180 | 3,200 | 331,000 |
| 1996/06/10 | 3,230 | 3,230 | 3,200 | 3,230 | 84,000 |
| 1996/06/07 | 3,250 | 3,250 | 3,200 | 3,200 | 246,000 |
| 1996/06/06 | 3,250 | 3,290 | 3,250 | 3,260 | 485,000 |
| 1996/06/05 | 3,200 | 3,240 | 3,200 | 3,240 | 211,000 |
| 1996/06/04 | 3,190 | 3,200 | 3,180 | 3,200 | 68,000 |
| 1996/06/03 | 3,200 | 3,200 | 3,180 | 3,180 | 255,000 |
| 1996/05/31 | 3,160 | 3,200 | 3,150 | 3,200 | 337,000 |
| 1996/05/30 | 3,130 | 3,150 | 3,110 | 3,140 | 187,000 |
| 1996/05/29 | 3,130 | 3,150 | 3,110 | 3,120 | 146,000 |
| 1996/05/28 | 3,120 | 3,130 | 3,100 | 3,130 | 161,000 |
| 1996/05/27 | 3,170 | 3,170 | 3,110 | 3,120 | 103,000 |
| 1996/05/24 | 3,180 | 3,190 | 3,140 | 3,140 | 153,000 |
| 1996/05/23 | 3,210 | 3,210 | 3,170 | 3,210 | 339,000 |
| 1996/05/22 | 3,210 | 3,210 | 3,180 | 3,210 | 244,000 |
| 1996/05/21 | 3,170 | 3,220 | 3,170 | 3,220 | 238,000 |
| 1996/05/20 | 3,250 | 3,250 | 3,210 | 3,220 | 228,000 |
| 1996/05/17 | 3,170 | 3,230 | 3,170 | 3,220 | 333,000 |
| 1996/05/16 | 3,190 | 3,220 | 3,170 | 3,170 | 515,000 |
| 1996/05/15 | 3,100 | 3,180 | 3,100 | 3,170 | 271,000 |
| 1996/05/14 | 3,080 | 3,120 | 3,080 | 3,120 | 120,000 |
| 1996/05/13 | 3,110 | 3,130 | 3,080 | 3,080 | 113,000 |
| 1996/05/10 | 3,120 | 3,150 | 3,110 | 3,110 | 358,000 |
| 1996/05/09 | 3,150 | 3,160 | 3,070 | 3,070 | 815,000 |
| 1996/05/08 | 3,100 | 3,160 | 3,100 | 3,120 | 268,000 |
| 1996/05/07 | 3,120 | 3,130 | 3,090 | 3,100 | 217,000 |
| 1996/05/02 | 3,190 | 3,190 | 3,150 | 3,170 | 184,000 |
| 1996/05/01 | 3,250 | 3,260 | 3,190 | 3,190 | 286,000 |
| 1996/04/30 | 3,250 | 3,250 | 3,220 | 3,240 | 298,000 |
| 1996/04/26 | 3,260 | 3,260 | 3,200 | 3,260 | 264,000 |
| 1996/04/25 | 3,290 | 3,290 | 3,230 | 3,260 | 575,000 |
| 1996/04/24 | 3,200 | 3,250 | 3,190 | 3,250 | 511,000 |
| 1996/04/23 | 3,130 | 3,190 | 3,130 | 3,190 | 681,000 |
| 1996/04/22 | 3,120 | 3,150 | 3,110 | 3,110 | 393,000 |
| 1996/04/19 | 3,080 | 3,120 | 3,060 | 3,120 | 635,000 |
| 1996/04/18 | 3,070 | 3,080 | 3,060 | 3,060 | 211,000 |
| 1996/04/17 | 3,080 | 3,100 | 3,070 | 3,080 | 213,000 |
| 1996/04/16 | 3,110 | 3,120 | 3,060 | 3,070 | 768,000 |
| 1996/04/15 | 3,000 | 3,140 | 3,000 | 3,110 | 1,017,000 |
| 1996/04/12 | 2,950 | 3,000 | 2,950 | 2,950 | 1,451,000 |
| 1996/04/11 | 2,810 | 2,820 | 2,800 | 2,810 | 382,000 |
| 1996/04/10 | 2,790 | 2,820 | 2,780 | 2,820 | 496,000 |
| 1996/04/09 | 2,770 | 2,790 | 2,770 | 2,780 | 192,000 |
| 1996/04/08 | 2,770 | 2,770 | 2,740 | 2,770 | 56,000 |
| 1996/04/05 | 2,760 | 2,780 | 2,760 | 2,770 | 98,000 |
| 1996/04/04 | 2,770 | 2,780 | 2,750 | 2,750 | 107,000 |
| 1996/04/03 | 2,790 | 2,810 | 2,770 | 2,770 | 459,000 |
| 1996/04/02 | 2,770 | 2,790 | 2,770 | 2,790 | 105,000 |
| 1996/04/01 | 2,800 | 2,810 | 2,760 | 2,760 | 296,000 |
| 1996/03/29 | 2,780 | 2,810 | 2,770 | 2,790 | 297,000 |
| 1996/03/28 | 2,770 | 2,780 | 2,760 | 2,780 | 202,000 |
| 1996/03/27 | 2,790 | 2,790 | 2,760 | 2,770 | 194,000 |
| 1996/03/26 | 2,750 | 2,810 | 2,750 | 2,760 | 211,000 |
| 1996/03/25 | 2,680 | 2,710 | 2,670 | 2,710 | 54,000 |
| 1996/03/22 | 2,670 | 2,700 | 2,660 | 2,670 | 325,000 |
| 1996/03/21 | 2,660 | 2,680 | 2,640 | 2,670 | 360,000 |
| 1996/03/19 | 2,660 | 2,660 | 2,650 | 2,650 | 100,000 |
| 1996/03/18 | 2,650 | 2,660 | 2,630 | 2,650 | 179,000 |
| 1996/03/15 | 2,630 | 2,650 | 2,620 | 2,630 | 274,000 |
| 1996/03/14 | 2,630 | 2,650 | 2,620 | 2,620 | 410,000 |
| 1996/03/13 | 2,610 | 2,620 | 2,590 | 2,620 | 115,000 |
| 1996/03/12 | 2,550 | 2,630 | 2,550 | 2,630 | 252,000 |
| 1996/03/11 | 2,530 | 2,550 | 2,530 | 2,550 | 144,000 |
| 1996/03/08 | 2,560 | 2,580 | 2,560 | 2,570 | 475,000 |
| 1996/03/07 | 2,580 | 2,600 | 2,560 | 2,570 | 89,000 |
| 1996/03/06 | 2,590 | 2,650 | 2,570 | 2,610 | 258,000 |
| 1996/03/05 | 2,600 | 2,620 | 2,600 | 2,620 | 212,000 |
| 1996/03/04 | 2,650 | 2,650 | 2,590 | 2,600 | 87,000 |
| 1996/03/01 | 2,660 | 2,660 | 2,630 | 2,650 | 164,000 |
| 1996/02/29 | 2,660 | 2,660 | 2,640 | 2,640 | 71,000 |
| 1996/02/28 | 2,640 | 2,650 | 2,630 | 2,630 | 143,000 |
| 1996/02/27 | 2,650 | 2,650 | 2,620 | 2,630 | 292,000 |
| 1996/02/26 | 2,630 | 2,630 | 2,600 | 2,610 | 308,000 |
| 1996/02/23 | 2,640 | 2,640 | 2,610 | 2,640 | 200,000 |
| 1996/02/22 | 2,700 | 2,700 | 2,650 | 2,650 | 154,000 |
| 1996/02/21 | 2,750 | 2,750 | 2,700 | 2,700 | 276,000 |
| 1996/02/20 | 2,730 | 2,750 | 2,730 | 2,750 | 222,000 |
| 1996/02/19 | 2,780 | 2,780 | 2,720 | 2,740 | 106,000 |
| 1996/02/16 | 2,790 | 2,810 | 2,780 | 2,780 | 231,000 |
| 1996/02/15 | 2,800 | 2,800 | 2,780 | 2,790 | 202,000 |
| 1996/02/14 | 2,790 | 2,810 | 2,790 | 2,790 | 292,000 |
| 1996/02/13 | 2,810 | 2,810 | 2,790 | 2,800 | 157,000 |
| 1996/02/09 | 2,760 | 2,790 | 2,760 | 2,780 | 244,000 |
| 1996/02/08 | 2,750 | 2,770 | 2,750 | 2,770 | 175,000 |
| 1996/02/07 | 2,680 | 2,770 | 2,680 | 2,750 | 157,000 |
| 1996/02/06 | 2,710 | 2,720 | 2,670 | 2,670 | 210,000 |
| 1996/02/05 | 2,760 | 2,770 | 2,720 | 2,720 | 170,000 |
| 1996/02/02 | 2,790 | 2,810 | 2,790 | 2,790 | 354,000 |
| 1996/02/01 | 2,750 | 2,800 | 2,750 | 2,790 | 438,000 |
| 1996/01/31 | 2,710 | 2,750 | 2,710 | 2,750 | 426,000 |
| 1996/01/30 | 2,670 | 2,700 | 2,650 | 2,690 | 229,000 |
| 1996/01/29 | 2,690 | 2,700 | 2,670 | 2,670 | 263,000 |
| 1996/01/26 | 2,710 | 2,720 | 2,690 | 2,700 | 177,000 |
| 1996/01/25 | 2,700 | 2,710 | 2,670 | 2,700 | 327,000 |
| 1996/01/24 | 2,700 | 2,700 | 2,680 | 2,700 | 325,000 |
| 1996/01/23 | 2,670 | 2,710 | 2,670 | 2,680 | 335,000 |
| 1996/01/22 | 2,750 | 2,750 | 2,670 | 2,670 | 140,000 |
| 1996/01/19 | 2,760 | 2,760 | 2,720 | 2,730 | 240,000 |
| 1996/01/18 | 2,770 | 2,770 | 2,730 | 2,750 | 155,000 |
| 1996/01/17 | 2,750 | 2,800 | 2,750 | 2,770 | 440,000 |
| 1996/01/16 | 2,700 | 2,720 | 2,700 | 2,720 | 423,000 |
| 1996/01/12 | 2,720 | 2,730 | 2,640 | 2,660 | 533,000 |
| 1996/01/11 | 2,730 | 2,740 | 2,700 | 2,730 | 715,000 |
| 1996/01/10 | 2,730 | 2,770 | 2,730 | 2,750 | 434,000 |
| 1996/01/09 | 2,810 | 2,810 | 2,730 | 2,760 | 747,000 |
| 1996/01/08 | 2,810 | 2,840 | 2,810 | 2,830 | 517,000 |
| 1996/01/05 | 2,790 | 2,820 | 2,780 | 2,820 | 760,000 |
| 1996/01/04 | 2,730 | 2,770 | 2,730 | 2,770 | 493,000 |