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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,830 | 1,860 | 1,830 | 1,840 | 201,000 |
| 1997/12/29 | 1,810 | 1,810 | 1,770 | 1,770 | 233,000 |
| 1997/12/26 | 1,830 | 1,840 | 1,770 | 1,770 | 243,000 |
| 1997/12/25 | 1,660 | 1,800 | 1,660 | 1,800 | 256,000 |
| 1997/12/24 | 1,720 | 1,720 | 1,660 | 1,670 | 492,000 |
| 1997/12/22 | 1,790 | 1,790 | 1,670 | 1,730 | 481,000 |
| 1997/12/19 | 1,780 | 1,810 | 1,730 | 1,790 | 593,000 |
| 1997/12/18 | 1,820 | 1,900 | 1,820 | 1,840 | 944,000 |
| 1997/12/17 | 1,800 | 1,910 | 1,770 | 1,790 | 1,394,000 |
| 1997/12/16 | 1,850 | 1,860 | 1,770 | 1,830 | 480,000 |
| 1997/12/15 | 1,880 | 1,930 | 1,880 | 1,900 | 151,000 |
| 1997/12/12 | 1,940 | 1,950 | 1,890 | 1,930 | 678,000 |
| 1997/12/11 | 2,050 | 2,060 | 2,000 | 2,000 | 208,000 |
| 1997/12/10 | 2,100 | 2,100 | 2,050 | 2,070 | 60,000 |
| 1997/12/09 | 2,110 | 2,130 | 2,090 | 2,110 | 268,000 |
| 1997/12/08 | 2,100 | 2,140 | 2,050 | 2,080 | 297,000 |
| 1997/12/05 | 2,090 | 2,110 | 2,050 | 2,080 | 226,000 |
| 1997/12/04 | 2,050 | 2,090 | 2,040 | 2,070 | 160,000 |
| 1997/12/03 | 2,150 | 2,180 | 2,040 | 2,040 | 232,000 |
| 1997/12/02 | 2,100 | 2,170 | 2,100 | 2,160 | 215,000 |
| 1997/12/01 | 2,100 | 2,150 | 2,100 | 2,100 | 226,000 |
| 1997/11/28 | 2,060 | 2,140 | 2,040 | 2,140 | 243,000 |
| 1997/11/27 | 2,100 | 2,120 | 2,070 | 2,100 | 270,000 |
| 1997/11/26 | 2,100 | 2,110 | 2,030 | 2,030 | 486,000 |
| 1997/11/25 | 2,150 | 2,180 | 2,090 | 2,090 | 267,000 |
| 1997/11/21 | 2,330 | 2,360 | 2,280 | 2,330 | 421,000 |
| 1997/11/20 | 2,380 | 2,380 | 2,260 | 2,330 | 194,000 |
| 1997/11/19 | 2,370 | 2,370 | 2,330 | 2,340 | 179,000 |
| 1997/11/18 | 2,340 | 2,380 | 2,330 | 2,380 | 323,000 |
| 1997/11/17 | 2,290 | 2,310 | 2,250 | 2,290 | 571,000 |
| 1997/11/14 | 2,190 | 2,230 | 2,170 | 2,210 | 620,000 |
| 1997/11/13 | 2,210 | 2,260 | 2,210 | 2,230 | 316,000 |
| 1997/11/12 | 2,260 | 2,270 | 2,230 | 2,230 | 510,000 |
| 1997/11/11 | 2,360 | 2,380 | 2,260 | 2,280 | 529,000 |
| 1997/11/10 | 2,380 | 2,380 | 2,330 | 2,360 | 328,000 |
| 1997/11/07 | 2,480 | 2,480 | 2,380 | 2,420 | 515,000 |
| 1997/11/06 | 2,520 | 2,560 | 2,490 | 2,520 | 338,000 |
| 1997/11/05 | 2,660 | 2,660 | 2,540 | 2,560 | 310,000 |
| 1997/11/04 | 2,770 | 2,770 | 2,680 | 2,700 | 220,000 |
| 1997/10/31 | 2,660 | 2,710 | 2,620 | 2,690 | 594,000 |
| 1997/10/30 | 2,710 | 2,710 | 2,680 | 2,690 | 158,000 |
| 1997/10/29 | 2,780 | 2,810 | 2,730 | 2,750 | 237,000 |
| 1997/10/28 | 2,680 | 2,790 | 2,650 | 2,750 | 220,000 |
| 1997/10/27 | 2,790 | 2,810 | 2,720 | 2,750 | 322,000 |
| 1997/10/24 | 2,740 | 2,850 | 2,720 | 2,820 | 249,000 |
| 1997/10/23 | 2,780 | 2,780 | 2,750 | 2,770 | 268,000 |
| 1997/10/22 | 2,730 | 2,750 | 2,650 | 2,740 | 319,000 |
| 1997/10/21 | 2,680 | 2,720 | 2,680 | 2,710 | 152,000 |
| 1997/10/20 | 2,670 | 2,730 | 2,670 | 2,680 | 213,000 |
| 1997/10/17 | 2,710 | 2,760 | 2,690 | 2,690 | 654,000 |
| 1997/10/16 | 2,610 | 2,770 | 2,600 | 2,740 | 876,000 |
| 1997/10/15 | 2,530 | 2,670 | 2,520 | 2,670 | 1,268,000 |
| 1997/10/14 | 2,350 | 2,420 | 2,340 | 2,400 | 1,032,000 |
| 1997/10/13 | 2,350 | 2,400 | 2,220 | 2,310 | 829,000 |
| 1997/10/09 | 2,270 | 2,460 | 2,270 | 2,450 | 996,000 |
| 1997/10/08 | 2,600 | 2,640 | 2,550 | 2,550 | 501,000 |
| 1997/10/07 | 2,710 | 2,780 | 2,660 | 2,660 | 581,000 |
| 1997/10/06 | 2,960 | 3,010 | 2,750 | 2,750 | 252,000 |
| 1997/10/03 | 2,920 | 2,940 | 2,910 | 2,930 | 206,000 |
| 1997/10/02 | 2,840 | 2,990 | 2,830 | 2,960 | 559,000 |
| 1997/10/01 | 2,780 | 2,800 | 2,750 | 2,800 | 278,000 |
| 1997/09/30 | 2,800 | 2,840 | 2,750 | 2,750 | 226,000 |
| 1997/09/29 | 2,920 | 2,920 | 2,800 | 2,810 | 192,000 |
| 1997/09/26 | 2,840 | 2,870 | 2,820 | 2,840 | 422,000 |
| 1997/09/25 | 2,830 | 2,840 | 2,810 | 2,840 | 294,000 |
| 1997/09/24 | 2,830 | 2,880 | 2,770 | 2,810 | 840,000 |
| 1997/09/22 | 2,620 | 2,710 | 2,620 | 2,680 | 647,000 |
| 1997/09/19 | 2,840 | 2,850 | 2,540 | 2,580 | 715,000 |
| 1997/09/18 | 2,980 | 2,980 | 2,850 | 2,850 | 355,000 |
| 1997/09/17 | 3,030 | 3,030 | 2,940 | 3,000 | 258,000 |
| 1997/09/16 | 3,000 | 3,040 | 2,970 | 3,030 | 220,000 |
| 1997/09/12 | 2,950 | 3,000 | 2,950 | 3,000 | 461,000 |
| 1997/09/11 | 3,100 | 3,100 | 3,020 | 3,020 | 304,000 |
| 1997/09/10 | 3,060 | 3,130 | 3,060 | 3,130 | 353,000 |
| 1997/09/09 | 3,120 | 3,120 | 3,070 | 3,090 | 223,000 |
| 1997/09/08 | 3,130 | 3,180 | 3,070 | 3,070 | 241,000 |
| 1997/09/05 | 3,010 | 3,190 | 3,010 | 3,170 | 250,000 |
| 1997/09/04 | 3,070 | 3,070 | 2,990 | 3,010 | 464,000 |
| 1997/09/03 | 3,050 | 3,090 | 3,020 | 3,060 | 320,000 |
| 1997/09/02 | 3,030 | 3,030 | 2,940 | 3,020 | 319,000 |
| 1997/09/01 | 3,190 | 3,190 | 3,050 | 3,080 | 220,000 |
| 1997/08/29 | 3,100 | 3,220 | 3,070 | 3,220 | 216,000 |
| 1997/08/28 | 3,180 | 3,190 | 3,100 | 3,140 | 312,000 |
| 1997/08/27 | 3,230 | 3,230 | 3,180 | 3,180 | 168,000 |
| 1997/08/26 | 3,140 | 3,180 | 3,110 | 3,180 | 263,000 |
| 1997/08/25 | 3,150 | 3,200 | 3,110 | 3,140 | 313,000 |
| 1997/08/22 | 3,320 | 3,330 | 3,260 | 3,290 | 216,000 |
| 1997/08/21 | 3,380 | 3,430 | 3,360 | 3,430 | 299,000 |
| 1997/08/20 | 3,280 | 3,380 | 3,280 | 3,380 | 206,000 |
| 1997/08/19 | 3,370 | 3,370 | 3,270 | 3,280 | 203,000 |
| 1997/08/18 | 3,400 | 3,410 | 3,370 | 3,370 | 183,000 |
| 1997/08/15 | 3,450 | 3,450 | 3,420 | 3,420 | 214,000 |
| 1997/08/14 | 3,370 | 3,420 | 3,360 | 3,400 | 226,000 |
| 1997/08/13 | 3,400 | 3,400 | 3,350 | 3,350 | 134,000 |
| 1997/08/12 | 3,420 | 3,430 | 3,390 | 3,400 | 171,000 |
| 1997/08/11 | 3,350 | 3,410 | 3,330 | 3,380 | 292,000 |
| 1997/08/08 | 3,380 | 3,400 | 3,350 | 3,400 | 266,000 |
| 1997/08/07 | 3,390 | 3,420 | 3,360 | 3,390 | 144,000 |
| 1997/08/06 | 3,350 | 3,390 | 3,260 | 3,350 | 490,000 |
| 1997/08/05 | 3,220 | 3,350 | 3,220 | 3,350 | 412,000 |
| 1997/08/04 | 3,200 | 3,290 | 3,180 | 3,210 | 609,000 |
| 1997/08/01 | 3,300 | 3,300 | 3,150 | 3,150 | 194,000 |
| 1997/07/31 | 3,360 | 3,360 | 3,250 | 3,300 | 417,000 |
| 1997/07/30 | 3,450 | 3,450 | 3,360 | 3,360 | 390,000 |
| 1997/07/29 | 3,490 | 3,510 | 3,480 | 3,480 | 259,000 |
| 1997/07/28 | 3,500 | 3,540 | 3,490 | 3,490 | 240,000 |
| 1997/07/25 | 3,540 | 3,540 | 3,490 | 3,500 | 321,000 |
| 1997/07/24 | 3,490 | 3,540 | 3,480 | 3,530 | 212,000 |
| 1997/07/23 | 3,470 | 3,540 | 3,470 | 3,540 | 528,000 |
| 1997/07/22 | 3,400 | 3,460 | 3,400 | 3,440 | 369,000 |
| 1997/07/18 | 3,440 | 3,440 | 3,380 | 3,380 | 165,000 |
| 1997/07/17 | 3,470 | 3,500 | 3,370 | 3,450 | 420,000 |
| 1997/07/16 | 3,470 | 3,500 | 3,420 | 3,420 | 402,000 |
| 1997/07/15 | 3,420 | 3,500 | 3,400 | 3,460 | 590,000 |
| 1997/07/14 | 3,360 | 3,380 | 3,320 | 3,330 | 1,130,000 |
| 1997/07/11 | 3,450 | 3,520 | 3,400 | 3,450 | 1,188,000 |
| 1997/07/10 | 3,890 | 3,890 | 3,740 | 3,750 | 353,000 |
| 1997/07/09 | 3,850 | 3,860 | 3,820 | 3,840 | 213,000 |
| 1997/07/08 | 3,810 | 3,850 | 3,790 | 3,850 | 141,000 |
| 1997/07/07 | 3,750 | 3,790 | 3,730 | 3,760 | 87,000 |
| 1997/07/04 | 3,810 | 3,810 | 3,690 | 3,710 | 350,000 |
| 1997/07/03 | 3,920 | 3,920 | 3,810 | 3,810 | 223,000 |
| 1997/07/02 | 3,890 | 3,920 | 3,870 | 3,900 | 380,000 |
| 1997/07/01 | 3,810 | 3,850 | 3,800 | 3,830 | 331,000 |
| 1997/06/30 | 3,790 | 3,890 | 3,750 | 3,870 | 506,000 |
| 1997/06/27 | 3,760 | 3,800 | 3,700 | 3,740 | 482,000 |
| 1997/06/26 | 3,950 | 3,960 | 3,840 | 3,860 | 229,000 |
| 1997/06/25 | 3,990 | 3,990 | 3,900 | 3,960 | 210,000 |
| 1997/06/24 | 4,000 | 4,000 | 3,900 | 3,940 | 337,000 |
| 1997/06/23 | 4,000 | 4,030 | 3,970 | 3,990 | 292,000 |
| 1997/06/20 | 3,990 | 3,990 | 3,920 | 3,930 | 271,000 |
| 1997/06/19 | 3,960 | 4,030 | 3,960 | 3,990 | 346,000 |
| 1997/06/18 | 3,920 | 3,960 | 3,900 | 3,960 | 352,000 |
| 1997/06/17 | 3,770 | 3,900 | 3,750 | 3,870 | 403,000 |
| 1997/06/16 | 3,750 | 3,770 | 3,730 | 3,760 | 485,000 |
| 1997/06/13 | 3,840 | 3,880 | 3,780 | 3,790 | 850,000 |
| 1997/06/12 | 3,960 | 3,970 | 3,860 | 3,890 | 1,002,000 |
| 1997/06/11 | 4,010 | 4,050 | 3,940 | 3,990 | 699,000 |
| 1997/06/10 | 4,080 | 4,130 | 4,080 | 4,110 | 308,000 |
| 1997/06/09 | 4,090 | 4,100 | 4,060 | 4,070 | 101,000 |
| 1997/06/06 | 4,000 | 4,130 | 4,000 | 4,080 | 225,000 |
| 1997/06/05 | 3,940 | 4,050 | 3,940 | 3,970 | 264,000 |
| 1997/06/04 | 3,920 | 4,020 | 3,910 | 3,930 | 241,000 |
| 1997/06/03 | 3,990 | 4,010 | 3,860 | 3,870 | 591,000 |
| 1997/06/02 | 3,950 | 4,010 | 3,930 | 4,010 | 125,000 |
| 1997/05/30 | 4,050 | 4,060 | 3,930 | 3,930 | 627,000 |
| 1997/05/29 | 4,110 | 4,130 | 3,970 | 4,000 | 356,000 |
| 1997/05/28 | 4,120 | 4,150 | 4,080 | 4,110 | 183,000 |
| 1997/05/27 | 4,120 | 4,130 | 4,070 | 4,070 | 105,000 |
| 1997/05/26 | 4,100 | 4,160 | 4,070 | 4,070 | 205,000 |
| 1997/05/23 | 4,190 | 4,200 | 4,050 | 4,090 | 560,000 |
| 1997/05/22 | 4,190 | 4,250 | 4,170 | 4,190 | 233,000 |
| 1997/05/21 | 4,280 | 4,310 | 4,150 | 4,150 | 237,000 |
| 1997/05/20 | 4,450 | 4,470 | 4,200 | 4,320 | 479,000 |
| 1997/05/19 | 4,490 | 4,570 | 4,370 | 4,370 | 412,000 |
| 1997/05/16 | 4,300 | 4,500 | 4,300 | 4,430 | 653,000 |
| 1997/05/15 | 4,260 | 4,300 | 4,180 | 4,220 | 565,000 |
| 1997/05/14 | 4,220 | 4,330 | 4,200 | 4,270 | 515,000 |
| 1997/05/13 | 4,100 | 4,220 | 4,100 | 4,120 | 505,000 |
| 1997/05/12 | 4,000 | 4,080 | 3,960 | 3,960 | 196,000 |
| 1997/05/09 | 4,000 | 4,010 | 3,960 | 4,010 | 399,000 |
| 1997/05/08 | 3,900 | 3,920 | 3,900 | 3,920 | 455,000 |
| 1997/05/07 | 3,970 | 3,980 | 3,930 | 3,960 | 274,000 |
| 1997/05/06 | 4,000 | 4,020 | 3,970 | 3,980 | 373,000 |
| 1997/05/02 | 4,000 | 4,000 | 3,970 | 4,000 | 439,000 |
| 1997/05/01 | 4,040 | 4,110 | 3,910 | 4,030 | 455,000 |
| 1997/04/30 | 3,810 | 3,900 | 3,810 | 3,900 | 220,000 |
| 1997/04/28 | 3,790 | 3,800 | 3,720 | 3,800 | 254,000 |
| 1997/04/25 | 3,760 | 3,780 | 3,740 | 3,750 | 299,000 |
| 1997/04/24 | 3,770 | 3,860 | 3,750 | 3,760 | 351,000 |
| 1997/04/23 | 3,680 | 3,750 | 3,680 | 3,740 | 326,000 |
| 1997/04/22 | 3,740 | 3,780 | 3,670 | 3,680 | 407,000 |
| 1997/04/21 | 3,620 | 3,730 | 3,620 | 3,730 | 166,000 |
| 1997/04/18 | 3,610 | 3,640 | 3,600 | 3,610 | 511,000 |
| 1997/04/17 | 3,560 | 3,610 | 3,550 | 3,610 | 396,000 |
| 1997/04/16 | 3,490 | 3,540 | 3,460 | 3,460 | 494,000 |
| 1997/04/15 | 3,510 | 3,610 | 3,480 | 3,490 | 332,000 |
| 1997/04/14 | 3,630 | 3,650 | 3,490 | 3,510 | 198,000 |
| 1997/04/11 | 3,680 | 3,730 | 3,640 | 3,670 | 168,000 |
| 1997/04/10 | 3,750 | 3,750 | 3,680 | 3,680 | 118,000 |
| 1997/04/09 | 3,700 | 3,710 | 3,650 | 3,700 | 129,000 |
| 1997/04/08 | 3,610 | 3,690 | 3,600 | 3,680 | 245,000 |
| 1997/04/07 | 3,560 | 3,630 | 3,540 | 3,590 | 346,000 |
| 1997/04/04 | 3,520 | 3,590 | 3,510 | 3,550 | 405,000 |
| 1997/04/03 | 3,450 | 3,510 | 3,450 | 3,510 | 351,000 |
| 1997/04/02 | 3,350 | 3,470 | 3,350 | 3,460 | 188,000 |
| 1997/04/01 | 3,350 | 3,370 | 3,280 | 3,320 | 128,000 |
| 1997/03/31 | 3,440 | 3,450 | 3,390 | 3,400 | 107,000 |
| 1997/03/28 | 3,440 | 3,460 | 3,430 | 3,450 | 130,000 |
| 1997/03/27 | 3,480 | 3,480 | 3,410 | 3,430 | 343,000 |
| 1997/03/26 | 3,360 | 3,480 | 3,350 | 3,480 | 218,000 |
| 1997/03/25 | 3,330 | 3,380 | 3,310 | 3,360 | 221,000 |
| 1997/03/24 | 3,350 | 3,360 | 3,280 | 3,310 | 258,000 |
| 1997/03/21 | 3,200 | 3,250 | 3,190 | 3,240 | 284,000 |
| 1997/03/19 | 3,120 | 3,130 | 3,100 | 3,110 | 261,000 |
| 1997/03/18 | 3,010 | 3,080 | 3,010 | 3,080 | 302,000 |
| 1997/03/17 | 3,160 | 3,160 | 2,950 | 3,000 | 498,000 |
| 1997/03/14 | 3,130 | 3,170 | 3,110 | 3,160 | 609,000 |
| 1997/03/13 | 3,240 | 3,240 | 3,180 | 3,180 | 145,000 |
| 1997/03/12 | 3,340 | 3,340 | 3,260 | 3,290 | 141,000 |
| 1997/03/11 | 3,250 | 3,320 | 3,250 | 3,310 | 251,000 |
| 1997/03/10 | 3,240 | 3,240 | 3,210 | 3,230 | 278,000 |
| 1997/03/07 | 3,170 | 3,240 | 3,160 | 3,230 | 193,000 |
| 1997/03/06 | 3,230 | 3,230 | 3,160 | 3,190 | 290,000 |
| 1997/03/05 | 3,280 | 3,280 | 3,220 | 3,240 | 319,000 |
| 1997/03/04 | 3,270 | 3,290 | 3,240 | 3,290 | 416,000 |
| 1997/03/03 | 3,400 | 3,400 | 3,210 | 3,230 | 237,000 |
| 1997/02/28 | 3,320 | 3,420 | 3,260 | 3,420 | 363,000 |
| 1997/02/27 | 3,490 | 3,490 | 3,260 | 3,320 | 344,000 |
| 1997/02/26 | 3,470 | 3,470 | 3,410 | 3,460 | 96,000 |
| 1997/02/25 | 3,400 | 3,490 | 3,400 | 3,470 | 69,000 |
| 1997/02/24 | 3,440 | 3,520 | 3,440 | 3,470 | 132,000 |
| 1997/02/21 | 3,430 | 3,490 | 3,430 | 3,440 | 292,000 |
| 1997/02/20 | 3,450 | 3,500 | 3,450 | 3,480 | 233,000 |
| 1997/02/19 | 3,440 | 3,450 | 3,390 | 3,450 | 147,000 |
| 1997/02/18 | 3,500 | 3,500 | 3,440 | 3,470 | 88,000 |
| 1997/02/17 | 3,520 | 3,540 | 3,480 | 3,500 | 177,000 |
| 1997/02/14 | 3,510 | 3,520 | 3,470 | 3,500 | 341,000 |
| 1997/02/13 | 3,490 | 3,550 | 3,440 | 3,510 | 487,000 |
| 1997/02/12 | 3,410 | 3,500 | 3,390 | 3,440 | 466,000 |
| 1997/02/10 | 3,270 | 3,450 | 3,270 | 3,420 | 199,000 |
| 1997/02/07 | 3,300 | 3,320 | 3,230 | 3,260 | 258,000 |
| 1997/02/06 | 3,300 | 3,350 | 3,300 | 3,330 | 188,000 |
| 1997/02/05 | 3,340 | 3,340 | 3,250 | 3,290 | 213,000 |
| 1997/02/04 | 3,400 | 3,400 | 3,310 | 3,350 | 306,000 |
| 1997/02/03 | 3,440 | 3,460 | 3,390 | 3,390 | 197,000 |
| 1997/01/31 | 3,330 | 3,400 | 3,320 | 3,390 | 325,000 |
| 1997/01/30 | 3,290 | 3,320 | 3,260 | 3,280 | 491,000 |
| 1997/01/29 | 3,250 | 3,310 | 3,230 | 3,290 | 767,000 |
| 1997/01/28 | 3,200 | 3,230 | 3,170 | 3,200 | 483,000 |
| 1997/01/27 | 3,250 | 3,260 | 3,230 | 3,250 | 677,000 |
| 1997/01/24 | 3,400 | 3,400 | 3,100 | 3,190 | 1,001,000 |
| 1997/01/23 | 3,500 | 3,500 | 3,390 | 3,410 | 531,000 |
| 1997/01/22 | 3,580 | 3,600 | 3,530 | 3,550 | 395,000 |
| 1997/01/21 | 3,710 | 3,710 | 3,570 | 3,570 | 418,000 |
| 1997/01/20 | 3,750 | 3,750 | 3,660 | 3,750 | 165,000 |
| 1997/01/17 | 3,740 | 3,790 | 3,700 | 3,740 | 338,000 |
| 1997/01/16 | 3,820 | 3,820 | 3,690 | 3,760 | 363,000 |
| 1997/01/14 | 3,590 | 3,850 | 3,550 | 3,850 | 389,000 |
| 1997/01/13 | 3,600 | 3,630 | 3,560 | 3,600 | 359,000 |
| 1997/01/10 | 3,710 | 3,710 | 3,550 | 3,610 | 792,000 |
| 1997/01/09 | 3,850 | 3,870 | 3,690 | 3,710 | 394,000 |
| 1997/01/08 | 3,910 | 3,930 | 3,880 | 3,890 | 274,000 |
| 1997/01/07 | 3,950 | 3,980 | 3,940 | 3,940 | 196,000 |
| 1997/01/06 | 3,970 | 3,970 | 3,920 | 3,930 | 204,000 |