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
2000/12/29 2,510 2,520 2,480 2,480 105,000
2000/12/28 2,530 2,535 2,500 2,510 286,000
2000/12/27 2,530 2,530 2,490 2,525 243,000
2000/12/26 2,505 2,525 2,495 2,525 358,000
2000/12/25 2,500 2,520 2,485 2,515 888,000
2000/12/22 2,430 2,510 2,400 2,505 1,432,000
2000/12/21 2,425 2,450 2,320 2,400 1,126,000
2000/12/20 2,425 2,435 2,390 2,430 795,000
2000/12/19 2,435 2,445 2,380 2,385 675,000
2000/12/18 2,385 2,395 2,350 2,355 248,000
2000/12/15 2,370 2,405 2,340 2,345 594,000
2000/12/14 2,430 2,460 2,415 2,445 1,180,000
2000/12/13 2,445 2,445 2,350 2,350 1,100,000
2000/12/12 2,265 2,270 2,245 2,250 402,000
2000/12/11 2,240 2,275 2,240 2,265 452,000
2000/12/08 2,265 2,285 2,235 2,235 3,074,000
2000/12/07 2,310 2,320 2,300 2,300 540,000
2000/12/06 2,340 2,400 2,340 2,370 367,000
2000/12/05 2,395 2,395 2,370 2,370 323,000
2000/12/04 2,450 2,455 2,405 2,415 452,000
2000/12/01 2,450 2,470 2,430 2,455 769,000
2000/11/30 2,370 2,480 2,370 2,480 2,086,000
2000/11/29 2,360 2,380 2,340 2,370 677,000
2000/11/28 2,335 2,370 2,315 2,350 1,639,000
2000/11/27 2,255 2,300 2,240 2,300 1,207,000
2000/11/24 2,245 2,250 2,185 2,215 564,000
2000/11/22 2,200 2,240 2,190 2,240 843,000
2000/11/21 2,175 2,200 2,175 2,200 725,000
2000/11/20 2,160 2,170 2,160 2,165 451,000
2000/11/17 2,135 2,160 2,130 2,150 394,000
2000/11/16 2,125 2,145 2,105 2,130 512,000
2000/11/15 2,120 2,140 2,090 2,125 543,000
2000/11/14 2,080 2,095 2,060 2,095 234,000
2000/11/13 2,090 2,100 2,065 2,075 236,000
2000/11/10 2,055 2,130 2,055 2,130 646,000
2000/11/09 2,135 2,140 2,075 2,095 209,000
2000/11/08 2,115 2,170 2,115 2,145 471,000
2000/11/07 2,165 2,165 2,095 2,110 297,000
2000/11/06 2,095 2,180 2,095 2,165 1,092,000
2000/11/02 2,070 2,095 2,070 2,090 593,000
2000/11/01 2,010 2,050 1,991 2,030 277,000
2000/10/31 2,010 2,060 2,005 2,050 425,000
2000/10/30 1,962 1,995 1,962 1,980 518,000
2000/10/27 2,085 2,085 1,960 1,960 564,000
2000/10/26 1,995 2,010 1,970 2,010 521,000
2000/10/25 2,000 2,000 1,980 1,995 280,000
2000/10/24 2,045 2,045 2,000 2,000 175,000
2000/10/23 2,015 2,020 1,985 2,010 444,000
2000/10/20 2,090 2,090 2,040 2,040 508,000
2000/10/19 2,060 2,075 2,050 2,070 263,000
2000/10/18 2,100 2,100 2,020 2,075 347,000
2000/10/17 2,090 2,125 2,090 2,100 480,000
2000/10/16 2,040 2,100 2,035 2,090 573,000
2000/10/13 2,080 2,140 2,040 2,075 1,013,000
2000/10/12 2,060 2,125 2,040 2,085 545,000
2000/10/11 2,000 2,065 1,996 2,025 426,000
2000/10/10 2,035 2,045 1,996 2,000 427,000
2000/10/06 2,090 2,100 2,060 2,060 309,000
2000/10/05 2,095 2,095 2,055 2,070 297,000
2000/10/04 2,075 2,100 2,070 2,100 644,000
2000/10/03 2,050 2,065 2,025 2,060 435,000
2000/10/02 1,935 2,025 1,935 2,025 366,000
2000/09/29 1,974 2,000 1,945 1,990 439,000
2000/09/28 1,950 1,974 1,949 1,960 219,000
2000/09/27 1,954 1,959 1,940 1,944 420,000
2000/09/26 1,935 1,944 1,929 1,944 160,000
2000/09/25 1,910 1,936 1,900 1,936 338,000
2000/09/22 1,909 1,938 1,873 1,937 364,000
2000/09/21 1,841 1,929 1,841 1,929 523,000
2000/09/20 1,880 1,920 1,870 1,910 490,000
2000/09/19 1,791 1,880 1,791 1,880 564,000
2000/09/18 1,790 1,800 1,780 1,799 386,000
2000/09/14 1,877 1,877 1,860 1,860 369,000
2000/09/13 1,854 1,877 1,834 1,859 318,000
2000/09/12 1,862 1,866 1,850 1,859 213,000
2000/09/11 1,890 1,908 1,833 1,855 253,000
2000/09/08 1,914 1,921 1,860 1,920 1,567,000
2000/09/07 1,901 1,915 1,875 1,915 258,000
2000/09/06 1,900 1,914 1,845 1,845 340,000
2000/09/05 1,859 1,870 1,850 1,870 530,000
2000/09/04 1,900 1,915 1,831 1,850 936,000
2000/09/01 2,010 2,010 1,929 1,929 422,000
2000/08/31 2,035 2,050 1,970 2,005 840,000
2000/08/30 2,085 2,095 2,065 2,075 297,000
2000/08/29 2,045 2,100 2,045 2,070 511,000
2000/08/28 2,155 2,160 2,080 2,160 449,000
2000/08/25 2,155 2,190 2,135 2,145 353,000
2000/08/24 2,195 2,230 2,185 2,185 420,000
2000/08/23 2,150 2,200 2,150 2,195 377,000
2000/08/22 2,175 2,220 2,150 2,190 413,000
2000/08/21 2,150 2,180 2,130 2,150 385,000
2000/08/18 2,115 2,190 2,115 2,190 361,000
2000/08/17 2,155 2,165 2,110 2,155 332,000
2000/08/16 2,100 2,155 2,100 2,155 266,000
2000/08/15 2,140 2,145 2,090 2,140 191,000
2000/08/14 2,130 2,145 2,070 2,100 188,000
2000/08/11 2,070 2,170 2,065 2,165 717,000
2000/08/10 2,090 2,130 2,090 2,130 303,000
2000/08/09 2,060 2,130 2,060 2,130 353,000
2000/08/08 2,110 2,110 2,030 2,040 316,000
2000/08/07 2,030 2,130 2,020 2,105 234,000
2000/08/04 2,055 2,060 2,020 2,045 431,000
2000/08/03 2,050 2,065 2,030 2,065 383,000
2000/08/02 2,070 2,085 2,050 2,070 461,000
2000/08/01 2,095 2,130 2,060 2,070 695,000
2000/07/31 2,250 2,275 2,135 2,135 526,000
2000/07/28 2,170 2,230 2,140 2,195 479,000
2000/07/27 2,295 2,300 2,175 2,205 612,000
2000/07/26 2,280 2,305 2,230 2,305 546,000
2000/07/25 2,280 2,310 2,270 2,310 1,340,000
2000/07/24 2,250 2,290 2,250 2,280 697,000
2000/07/21 2,280 2,295 2,220 2,220 781,000
2000/07/19 2,220 2,295 2,205 2,295 901,000
2000/07/18 2,210 2,210 2,185 2,195 707,000
2000/07/17 2,240 2,270 2,215 2,215 340,000
2000/07/14 2,230 2,295 2,225 2,280 1,091,000
2000/07/13 2,220 2,235 2,180 2,225 838,000
2000/07/12 2,180 2,225 2,175 2,220 980,000
2000/07/11 2,170 2,180 2,160 2,180 455,000
2000/07/10 2,060 2,170 2,050 2,155 857,000
2000/07/07 2,035 2,080 2,035 2,060 480,000
2000/07/06 2,040 2,075 2,040 2,070 367,000
2000/07/05 2,020 2,085 2,020 2,040 600,000
2000/07/04 2,000 2,025 2,000 2,025 418,000
2000/07/03 2,010 2,035 1,996 2,025 449,000
2000/06/30 2,060 2,060 2,000 2,010 482,000
2000/06/29 1,995 2,070 1,995 2,065 1,169,000
2000/06/28 1,949 1,990 1,946 1,981 562,000
2000/06/27 1,918 1,949 1,901 1,923 617,000
2000/06/26 1,826 1,862 1,826 1,858 234,000
2000/06/23 1,880 1,890 1,825 1,826 893,000
2000/06/22 1,850 1,928 1,842 1,900 825,000
2000/06/21 1,761 1,857 1,740 1,850 463,000
2000/06/20 1,787 1,798 1,756 1,780 278,000
2000/06/19 1,780 1,796 1,735 1,790 256,000
2000/06/16 1,786 1,798 1,730 1,752 266,000
2000/06/15 1,769 1,800 1,769 1,777 398,000
2000/06/14 1,796 1,800 1,723 1,739 473,000
2000/06/13 1,790 1,810 1,790 1,806 237,000
2000/06/12 1,814 1,849 1,791 1,839 172,000
2000/06/09 1,745 1,814 1,745 1,814 1,488,000
2000/06/08 1,800 1,800 1,772 1,775 338,000
2000/06/07 1,801 1,829 1,770 1,770 399,000
2000/06/06 1,802 1,830 1,795 1,805 518,000
2000/06/05 1,855 1,880 1,818 1,818 358,000
2000/06/02 1,884 1,884 1,810 1,849 811,000
2000/06/01 1,845 1,885 1,790 1,884 1,013,000
2000/05/31 1,920 1,930 1,841 1,847 456,000
2000/05/30 1,915 1,930 1,890 1,890 326,000
2000/05/29 2,000 2,000 1,885 1,945 314,000
2000/05/26 1,956 1,970 1,923 1,933 389,000
2000/05/25 1,955 1,979 1,915 1,958 261,000
2000/05/24 1,988 2,015 1,955 1,955 540,000
2000/05/23 2,010 2,030 1,980 1,995 371,000
2000/05/22 1,978 2,020 1,970 1,995 460,000
2000/05/19 1,958 1,978 1,930 1,978 322,000
2000/05/18 2,035 2,045 1,981 1,988 249,000
2000/05/17 2,100 2,100 2,035 2,035 324,000
2000/05/16 2,040 2,100 2,040 2,095 777,000
2000/05/15 1,998 2,045 1,983 2,040 639,000
2000/05/12 1,949 1,998 1,910 1,998 1,348,000
2000/05/11 1,975 1,996 1,935 1,949 397,000
2000/05/10 1,991 1,991 1,955 1,975 320,000
2000/05/09 1,991 1,999 1,962 1,970 464,000
2000/05/08 1,960 2,000 1,960 1,962 392,000
2000/05/02 1,981 2,000 1,960 2,000 421,000
2000/05/01 2,000 2,000 1,955 1,980 241,000
2000/04/28 1,990 2,000 1,979 2,000 666,000
2000/04/27 1,979 2,000 1,962 1,969 767,000
2000/04/26 1,870 1,990 1,850 1,962 1,013,000
2000/04/25 1,901 1,924 1,890 1,900 844,000
2000/04/24 1,899 1,980 1,870 1,920 1,423,000
2000/04/21 1,897 2,000 1,785 2,000 4,320,000
2000/04/20 1,884 1,889 1,840 1,889 1,125,000
2000/04/19 1,825 1,889 1,800 1,889 1,441,000
2000/04/18 1,820 1,869 1,800 1,815 1,904,000
2000/04/17 1,710 1,840 1,670 1,700 2,137,000
2000/04/14 1,698 1,698 1,650 1,650 476,000
2000/04/13 1,630 1,676 1,610 1,676 459,000
2000/04/12 1,600 1,621 1,580 1,610 297,000
2000/04/11 1,665 1,665 1,604 1,606 347,000
2000/04/10 1,660 1,697 1,660 1,695 369,000
2000/04/07 1,730 1,731 1,650 1,660 412,000
2000/04/06 1,700 1,758 1,700 1,734 1,225,000
2000/04/05 1,669 1,669 1,640 1,659 462,000
2000/04/04 1,620 1,680 1,620 1,669 769,000
2000/04/03 1,560 1,594 1,550 1,590 222,000
2000/03/31 1,599 1,599 1,500 1,536 422,000
2000/03/30 1,579 1,600 1,554 1,570 470,000
2000/03/29 1,485 1,586 1,485 1,573 650,000
2000/03/28 1,420 1,480 1,400 1,480 608,000
2000/03/27 1,480 1,480 1,399 1,400 507,000
2000/03/24 1,355 1,395 1,355 1,395 269,000
2000/03/23 1,340 1,385 1,339 1,385 424,000
2000/03/22 1,390 1,400 1,326 1,340 1,070,000
2000/03/21 1,445 1,445 1,380 1,390 747,000
2000/03/17 1,480 1,523 1,465 1,465 657,000
2000/03/16 1,400 1,440 1,389 1,440 634,000
2000/03/15 1,431 1,431 1,379 1,390 501,000
2000/03/14 1,390 1,400 1,381 1,398 761,000
2000/03/13 1,430 1,430 1,360 1,376 532,000
2000/03/10 1,420 1,434 1,416 1,430 1,021,000
2000/03/09 1,430 1,430 1,411 1,411 328,000
2000/03/08 1,481 1,481 1,438 1,444 400,000
2000/03/07 1,520 1,545 1,480 1,480 350,000
2000/03/06 1,510 1,560 1,510 1,519 267,000
2000/03/03 1,490 1,535 1,481 1,508 321,000
2000/03/02 1,520 1,520 1,480 1,490 498,000
2000/03/01 1,535 1,546 1,490 1,529 521,000
2000/02/29 1,540 1,575 1,530 1,547 444,000
2000/02/28 1,622 1,622 1,540 1,540 701,000
2000/02/25 1,611 1,640 1,611 1,622 203,000
2000/02/24 1,640 1,710 1,600 1,610 293,000
2000/02/23 1,580 1,637 1,580 1,637 498,000
2000/02/22 1,655 1,655 1,580 1,588 413,000
2000/02/21 1,770 1,770 1,654 1,654 340,000
2000/02/18 1,615 1,855 1,615 1,775 1,494,000
2000/02/17 1,592 1,600 1,565 1,585 935,000
2000/02/16 1,590 1,590 1,558 1,562 354,000
2000/02/15 1,565 1,620 1,559 1,570 1,030,000
2000/02/14 1,670 1,670 1,550 1,565 1,285,000
2000/02/10 1,705 1,715 1,665 1,670 441,000
2000/02/09 1,726 1,744 1,710 1,715 524,000
2000/02/08 1,770 1,779 1,745 1,769 636,000
2000/02/07 1,890 1,890 1,761 1,776 492,000
2000/02/04 1,918 1,918 1,830 1,865 381,000
2000/02/03 1,920 1,920 1,900 1,915 338,000
2000/02/02 1,916 1,980 1,915 1,950 465,000
2000/02/01 1,940 1,940 1,902 1,909 194,000
2000/01/31 1,909 1,948 1,902 1,935 257,000
2000/01/28 1,929 1,930 1,900 1,900 269,000
2000/01/27 1,930 1,930 1,860 1,929 181,000
2000/01/26 1,960 1,970 1,885 1,910 254,000
2000/01/25 1,960 2,000 1,925 1,990 426,000
2000/01/24 1,910 1,980 1,901 1,935 426,000
2000/01/21 1,875 1,880 1,840 1,880 181,000
2000/01/20 1,850 1,854 1,811 1,811 304,000
2000/01/19 1,895 1,895 1,851 1,851 506,000
2000/01/18 1,975 1,975 1,905 1,925 259,000
2000/01/17 1,900 1,950 1,895 1,950 432,000
2000/01/14 1,790 1,895 1,770 1,884 882,000
2000/01/13 1,765 1,766 1,710 1,730 552,000
2000/01/12 1,785 1,787 1,750 1,765 482,000
2000/01/11 1,781 1,890 1,760 1,815 585,000
2000/01/07 1,753 1,815 1,738 1,763 520,000
2000/01/06 1,784 1,785 1,753 1,753 305,000
2000/01/05 1,804 1,820 1,765 1,780 321,000
2000/01/04 1,801 1,834 1,801 1,834 123,000

このページの先頭へ