日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,800 1,800 1,770 1,781 42,000
1999/12/29 1,801 1,829 1,800 1,800 80,000
1999/12/28 1,750 1,820 1,748 1,796 102,000
1999/12/27 1,770 1,770 1,735 1,740 332,000
1999/12/24 1,796 1,800 1,715 1,731 932,000
1999/12/22 1,855 1,868 1,797 1,800 641,000
1999/12/21 1,850 1,868 1,840 1,840 382,000
1999/12/20 1,950 1,950 1,870 1,875 456,000
1999/12/17 1,961 1,970 1,920 1,920 329,000
1999/12/16 1,970 1,994 1,951 1,961 440,000
1999/12/15 1,944 1,990 1,944 1,970 381,000
1999/12/14 1,951 1,951 1,910 1,914 474,000
1999/12/13 2,075 2,075 1,980 1,981 400,000
1999/12/10 1,900 2,060 1,900 2,055 711,000
1999/12/09 1,896 1,921 1,895 1,910 209,000
1999/12/08 1,930 1,945 1,900 1,900 411,000
1999/12/07 1,930 1,990 1,930 1,940 479,000
1999/12/06 1,965 1,995 1,932 1,932 456,000
1999/12/03 2,015 2,070 1,976 2,005 655,000
1999/12/02 2,065 2,135 2,040 2,135 693,000
1999/12/01 1,940 2,035 1,937 2,035 429,000
1999/11/30 1,965 1,980 1,949 1,949 447,000
1999/11/29 2,050 2,070 1,970 1,970 393,000
1999/11/26 1,995 2,015 1,980 1,980 314,000
1999/11/25 1,995 2,020 1,995 1,995 357,000
1999/11/24 2,110 2,110 2,000 2,025 569,000
1999/11/22 2,190 2,200 2,070 2,155 200,000
1999/11/19 2,180 2,210 2,175 2,200 352,000
1999/11/18 2,115 2,170 2,115 2,170 230,000
1999/11/17 2,100 2,105 2,060 2,085 248,000
1999/11/16 2,100 2,100 2,060 2,085 437,000
1999/11/15 2,180 2,180 2,100 2,130 686,000
1999/11/12 2,180 2,190 2,140 2,190 541,000
1999/11/11 2,205 2,210 2,175 2,180 284,000
1999/11/10 2,190 2,210 2,180 2,205 717,000
1999/11/09 2,175 2,195 2,160 2,190 522,000
1999/11/08 2,250 2,250 2,175 2,175 375,000
1999/11/05 2,305 2,310 2,235 2,250 348,000
1999/11/04 2,340 2,350 2,235 2,305 521,000
1999/11/02 2,420 2,425 2,345 2,390 455,000
1999/11/01 2,450 2,455 2,390 2,400 139,000
1999/10/29 2,450 2,475 2,430 2,430 586,000
1999/10/28 2,405 2,420 2,370 2,385 233,000
1999/10/27 2,420 2,470 2,400 2,425 660,000
1999/10/26 2,360 2,410 2,360 2,380 375,000
1999/10/25 2,360 2,380 2,340 2,350 264,000
1999/10/22 2,395 2,415 2,365 2,370 307,000
1999/10/21 2,370 2,420 2,350 2,400 603,000
1999/10/20 2,360 2,400 2,355 2,370 409,000
1999/10/19 2,240 2,330 2,240 2,325 748,000
1999/10/18 2,195 2,230 2,180 2,230 359,000
1999/10/15 2,330 2,330 2,210 2,225 1,053,000
1999/10/14 2,385 2,395 2,285 2,290 762,000
1999/10/13 2,450 2,480 2,400 2,400 707,000
1999/10/12 2,320 2,530 2,320 2,490 2,725,000
1999/10/08 2,050 2,340 2,050 2,300 2,039,000
1999/10/07 2,050 2,050 2,025 2,050 317,000
1999/10/06 2,060 2,060 2,015 2,015 246,000
1999/10/05 2,040 2,045 1,992 2,025 255,000
1999/10/04 2,095 2,095 2,035 2,040 276,000
1999/10/01 2,020 2,090 2,000 2,085 559,000
1999/09/30 1,940 2,015 1,930 2,005 596,000
1999/09/29 1,919 1,919 1,881 1,900 264,000
1999/09/28 1,900 1,930 1,898 1,900 216,000
1999/09/27 1,871 1,871 1,843 1,862 475,000
1999/09/24 1,870 1,900 1,811 1,811 752,000
1999/09/22 1,980 1,985 1,970 1,972 217,000
1999/09/21 2,090 2,090 1,990 2,020 381,000
1999/09/20 2,060 2,075 2,030 2,050 158,000
1999/09/17 2,000 2,050 1,980 2,050 382,000
1999/09/16 2,045 2,045 2,000 2,030 372,000
1999/09/14 2,060 2,060 2,020 2,050 288,000
1999/09/13 2,125 2,125 2,055 2,075 160,000
1999/09/10 2,125 2,150 2,095 2,125 583,000
1999/09/09 2,090 2,095 2,070 2,085 408,000
1999/09/08 2,095 2,095 2,055 2,065 273,000
1999/09/07 2,125 2,125 2,060 2,075 517,000
1999/09/06 2,185 2,200 2,130 2,130 180,000
1999/09/03 2,130 2,180 2,120 2,160 317,000
1999/09/02 2,180 2,195 2,130 2,130 220,000
1999/09/01 2,150 2,180 2,135 2,180 181,000
1999/08/31 2,195 2,200 2,110 2,110 371,000
1999/08/30 2,175 2,225 2,165 2,225 300,000
1999/08/27 2,230 2,235 2,135 2,135 309,000
1999/08/26 2,180 2,220 2,180 2,190 348,000
1999/08/25 2,200 2,225 2,180 2,180 378,000
1999/08/24 2,235 2,260 2,205 2,205 216,000
1999/08/23 2,210 2,230 2,200 2,205 391,000
1999/08/20 2,195 2,230 2,195 2,210 379,000
1999/08/19 2,135 2,185 2,135 2,155 286,000
1999/08/18 2,155 2,185 2,120 2,120 432,000
1999/08/17 2,205 2,210 2,150 2,170 686,000
1999/08/16 2,255 2,255 2,230 2,235 257,000
1999/08/13 2,275 2,275 2,250 2,250 317,000
1999/08/12 2,300 2,320 2,270 2,290 231,000
1999/08/11 2,370 2,370 2,285 2,295 358,000
1999/08/10 2,440 2,440 2,380 2,390 204,000
1999/08/09 2,390 2,440 2,380 2,400 294,000
1999/08/06 2,395 2,395 2,355 2,370 221,000
1999/08/05 2,445 2,445 2,350 2,355 157,000
1999/08/04 2,455 2,485 2,380 2,430 402,000
1999/08/03 2,405 2,560 2,380 2,540 816,000
1999/08/02 2,355 2,420 2,345 2,410 352,000
1999/07/30 2,370 2,370 2,320 2,360 448,000
1999/07/29 2,365 2,365 2,325 2,330 208,000
1999/07/28 2,385 2,395 2,300 2,325 286,000
1999/07/27 2,410 2,415 2,380 2,385 749,000
1999/07/26 2,385 2,430 2,385 2,405 171,000
1999/07/23 2,390 2,420 2,380 2,415 353,000
1999/07/22 2,470 2,470 2,390 2,390 258,000
1999/07/21 2,485 2,495 2,475 2,480 344,000
1999/07/19 2,460 2,495 2,430 2,490 384,000
1999/07/16 2,480 2,480 2,420 2,420 183,000
1999/07/15 2,450 2,460 2,420 2,435 284,000
1999/07/14 2,330 2,445 2,330 2,400 332,000
1999/07/13 2,395 2,415 2,320 2,320 268,000
1999/07/12 2,380 2,420 2,380 2,395 167,000
1999/07/09 2,430 2,435 2,400 2,400 269,000
1999/07/08 2,450 2,495 2,430 2,430 1,111,000
1999/07/07 2,400 2,435 2,390 2,435 1,416,000
1999/07/06 2,390 2,395 2,345 2,345 480,000
1999/07/05 2,400 2,400 2,350 2,380 287,000
1999/07/02 2,345 2,390 2,310 2,390 571,000
1999/07/01 2,240 2,330 2,235 2,325 280,000
1999/06/30 2,235 2,240 2,200 2,200 332,000
1999/06/29 2,260 2,260 2,215 2,215 263,000
1999/06/28 2,320 2,320 2,240 2,240 181,000
1999/06/25 2,230 2,245 2,190 2,230 317,000
1999/06/24 2,295 2,295 2,245 2,265 456,000
1999/06/23 2,310 2,310 2,260 2,260 247,000
1999/06/22 2,360 2,360 2,290 2,315 258,000
1999/06/21 2,320 2,355 2,315 2,345 268,000
1999/06/18 2,280 2,310 2,280 2,280 327,000
1999/06/17 2,250 2,270 2,250 2,260 182,000
1999/06/16 2,280 2,280 2,230 2,250 314,000
1999/06/15 2,240 2,255 2,205 2,255 536,000
1999/06/14 2,325 2,325 2,270 2,270 163,000
1999/06/11 2,380 2,380 2,290 2,325 621,000
1999/06/10 2,320 2,360 2,290 2,340 538,000
1999/06/09 2,170 2,315 2,170 2,290 722,000
1999/06/08 2,125 2,170 2,125 2,165 203,000
1999/06/07 2,105 2,140 2,100 2,100 669,000
1999/06/04 2,175 2,175 2,125 2,170 504,000
1999/06/03 2,210 2,225 2,150 2,205 446,000
1999/06/02 2,230 2,245 2,210 2,230 399,000
1999/06/01 2,235 2,265 2,225 2,250 413,000
1999/05/31 2,250 2,270 2,220 2,270 226,000
1999/05/28 2,250 2,290 2,240 2,290 242,000
1999/05/27 2,350 2,360 2,280 2,290 360,000
1999/05/26 2,260 2,275 2,250 2,250 180,000
1999/05/25 2,285 2,290 2,250 2,260 315,000
1999/05/24 2,370 2,370 2,295 2,305 193,000
1999/05/21 2,330 2,390 2,315 2,390 350,000
1999/05/20 2,360 2,365 2,255 2,290 496,000
1999/05/19 2,400 2,400 2,360 2,390 212,000
1999/05/18 2,450 2,460 2,400 2,420 482,000
1999/05/17 2,405 2,440 2,405 2,425 299,000
1999/05/14 2,470 2,480 2,400 2,400 394,000
1999/05/13 2,435 2,445 2,410 2,430 342,000
1999/05/12 2,435 2,490 2,420 2,490 492,000
1999/05/11 2,450 2,450 2,395 2,435 449,000
1999/05/10 2,480 2,495 2,425 2,485 234,000
1999/05/07 2,500 2,510 2,460 2,495 668,000
1999/05/06 2,410 2,485 2,410 2,485 679,000
1999/04/30 2,340 2,405 2,335 2,380 269,000
1999/04/28 2,390 2,400 2,370 2,370 323,000
1999/04/27 2,395 2,395 2,370 2,390 363,000
1999/04/26 2,320 2,380 2,310 2,380 344,000
1999/04/23 2,270 2,320 2,270 2,320 472,000
1999/04/22 2,265 2,325 2,260 2,265 236,000
1999/04/21 2,305 2,310 2,260 2,260 324,000
1999/04/20 2,310 2,345 2,310 2,325 195,000
1999/04/19 2,400 2,400 2,325 2,350 255,000
1999/04/16 2,465 2,465 2,400 2,400 200,000
1999/04/15 2,420 2,485 2,400 2,465 251,000
1999/04/14 2,400 2,420 2,355 2,420 343,000
1999/04/13 2,410 2,450 2,380 2,400 352,000
1999/04/12 2,530 2,530 2,375 2,385 741,000
1999/04/09 2,480 2,580 2,450 2,570 2,116,000
1999/04/08 2,240 2,350 2,215 2,320 895,000
1999/04/07 2,230 2,240 2,170 2,240 284,000
1999/04/06 2,130 2,240 2,095 2,240 379,000
1999/04/05 2,140 2,145 2,100 2,120 196,000
1999/04/02 2,100 2,150 2,070 2,140 320,000
1999/04/01 2,100 2,170 2,085 2,100 448,000
1999/03/31 2,015 2,065 1,995 2,060 254,000
1999/03/30 2,040 2,055 2,000 2,000 200,000
1999/03/29 2,110 2,110 2,030 2,040 202,000
1999/03/26 2,070 2,090 2,020 2,020 364,000
1999/03/25 2,130 2,140 2,055 2,055 284,000
1999/03/24 2,190 2,190 2,120 2,120 176,000
1999/03/23 2,235 2,235 2,190 2,230 557,000
1999/03/19 2,145 2,210 2,125 2,170 630,000
1999/03/18 2,140 2,140 2,100 2,100 527,000
1999/03/17 2,135 2,140 2,110 2,140 391,000
1999/03/16 2,025 2,135 2,000 2,135 620,000
1999/03/15 1,968 1,995 1,962 1,994 349,000
1999/03/12 1,981 1,985 1,960 1,968 437,000
1999/03/11 1,997 2,005 1,974 1,990 420,000
1999/03/10 2,005 2,030 1,995 1,996 411,000
1999/03/09 1,980 2,000 1,977 2,000 236,000
1999/03/08 2,000 2,010 1,980 1,980 335,000
1999/03/05 1,964 2,000 1,964 2,000 438,000
1999/03/04 1,940 1,975 1,940 1,964 220,000
1999/03/03 1,959 1,959 1,921 1,935 130,000
1999/03/02 1,970 1,970 1,940 1,940 160,000
1999/03/01 1,981 2,015 1,951 1,951 255,000
1999/02/26 1,950 1,956 1,920 1,921 241,000
1999/02/25 1,974 1,982 1,946 1,947 336,000
1999/02/24 1,970 1,974 1,964 1,974 626,000
1999/02/23 1,971 1,990 1,969 1,974 608,000
1999/02/22 1,970 1,977 1,957 1,964 425,000
1999/02/19 1,980 1,981 1,965 1,979 454,000
1999/02/18 2,020 2,020 1,988 1,990 411,000
1999/02/17 2,050 2,050 2,020 2,035 319,000
1999/02/16 2,030 2,060 2,020 2,025 194,000
1999/02/15 2,050 2,070 2,020 2,050 591,000
1999/02/12 2,035 2,070 2,035 2,070 116,000
1999/02/10 2,030 2,050 2,030 2,040 243,000
1999/02/09 2,075 2,075 2,040 2,040 245,000
1999/02/08 2,085 2,100 2,060 2,075 272,000
1999/02/05 2,165 2,165 2,060 2,085 526,000
1999/02/04 2,155 2,165 2,145 2,145 265,000
1999/02/03 2,155 2,165 2,140 2,150 96,000
1999/02/02 2,175 2,180 2,155 2,180 261,000
1999/02/01 2,260 2,260 2,150 2,150 132,000
1999/01/29 2,265 2,275 2,240 2,250 177,000
1999/01/28 2,315 2,320 2,275 2,275 151,000
1999/01/27 2,285 2,320 2,285 2,315 332,000
1999/01/26 2,190 2,230 2,190 2,205 318,000
1999/01/25 2,175 2,210 2,130 2,165 87,000
1999/01/22 2,245 2,265 2,210 2,210 197,000
1999/01/21 2,160 2,250 2,160 2,250 166,000
1999/01/20 2,180 2,200 2,170 2,200 138,000
1999/01/19 2,175 2,180 2,155 2,160 110,000
1999/01/18 2,145 2,180 2,130 2,175 172,000
1999/01/14 2,220 2,220 2,165 2,185 125,000
1999/01/13 2,160 2,175 2,140 2,140 109,000
1999/01/12 2,165 2,170 2,145 2,150 78,000
1999/01/11 2,185 2,185 2,145 2,145 89,000
1999/01/08 2,190 2,190 2,130 2,130 121,000
1999/01/07 2,285 2,285 2,190 2,230 230,000
1999/01/06 2,210 2,210 2,160 2,205 207,000
1999/01/05 2,275 2,275 2,180 2,180 212,000
1999/01/04 2,300 2,300 2,250 2,250 128,000

このページの先頭へ