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 |
|---|---|---|---|---|---|
| 2008/12/30 | 870 | 894 | 863 | 892 | 1,422,600 |
| 2008/12/29 | 894 | 894 | 867 | 885 | 1,840,300 |
| 2008/12/26 | 870 | 885 | 859 | 885 | 1,328,500 |
| 2008/12/25 | 871 | 871 | 854 | 868 | 1,132,900 |
| 2008/12/24 | 851 | 860 | 845 | 851 | 1,741,000 |
| 2008/12/22 | 850 | 879 | 850 | 867 | 1,957,600 |
| 2008/12/19 | 869 | 885 | 860 | 864 | 3,026,700 |
| 2008/12/18 | 850 | 889 | 848 | 874 | 4,890,900 |
| 2008/12/17 | 860 | 867 | 826 | 847 | 2,599,300 |
| 2008/12/16 | 840 | 854 | 832 | 840 | 3,096,200 |
| 2008/12/15 | 859 | 869 | 839 | 840 | 3,416,600 |
| 2008/12/12 | 851 | 859 | 816 | 832 | 6,275,700 |
| 2008/12/11 | 857 | 877 | 851 | 871 | 3,307,100 |
| 2008/12/10 | 851 | 875 | 850 | 872 | 4,608,500 |
| 2008/12/09 | 889 | 890 | 857 | 866 | 3,786,700 |
| 2008/12/08 | 898 | 907 | 866 | 879 | 7,998,800 |
| 2008/12/05 | 835 | 845 | 823 | 828 | 2,674,500 |
| 2008/12/04 | 823 | 837 | 806 | 814 | 3,505,600 |
| 2008/12/03 | 811 | 818 | 794 | 816 | 3,735,500 |
| 2008/12/02 | 802 | 810 | 791 | 793 | 4,125,400 |
| 2008/12/01 | 849 | 850 | 831 | 844 | 2,987,600 |
| 2008/11/28 | 849 | 871 | 832 | 848 | 4,608,000 |
| 2008/11/27 | 830 | 842 | 828 | 840 | 3,598,100 |
| 2008/11/26 | 825 | 826 | 792 | 800 | 5,178,400 |
| 2008/11/25 | 850 | 865 | 818 | 845 | 4,312,200 |
| 2008/11/21 | 800 | 839 | 784 | 834 | 4,099,400 |
| 2008/11/20 | 850 | 877 | 820 | 829 | 4,991,300 |
| 2008/11/19 | 891 | 905 | 864 | 879 | 4,219,400 |
| 2008/11/18 | 922 | 930 | 897 | 899 | 5,797,200 |
| 2008/11/17 | 951 | 973 | 923 | 941 | 3,360,100 |
| 2008/11/14 | 960 | 969 | 930 | 941 | 4,580,800 |
| 2008/11/13 | 914 | 944 | 908 | 929 | 4,357,800 |
| 2008/11/12 | 991 | 995 | 967 | 984 | 5,116,300 |
| 2008/11/11 | 1,016 | 1,044 | 978 | 1,031 | 7,030,700 |
| 2008/11/10 | 985 | 1,005 | 982 | 1,005 | 6,262,700 |
| 2008/11/07 | 892 | 937 | 881 | 905 | 5,183,800 |
| 2008/11/06 | 959 | 968 | 915 | 922 | 6,035,500 |
| 2008/11/05 | 981 | 1,015 | 973 | 999 | 4,731,200 |
| 2008/11/04 | 975 | 981 | 952 | 971 | 4,448,500 |
| 2008/10/31 | 950 | 976 | 921 | 925 | 4,839,400 |
| 2008/10/30 | 908 | 975 | 890 | 969 | 5,582,100 |
| 2008/10/29 | 847 | 899 | 844 | 880 | 6,564,100 |
| 2008/10/28 | 790 | 843 | 772 | 837 | 7,599,900 |
| 2008/10/27 | 824 | 905 | 787 | 800 | 9,148,400 |
| 2008/10/24 | 920 | 920 | 832 | 834 | 6,224,600 |
| 2008/10/23 | 898 | 922 | 856 | 919 | 8,894,500 |
| 2008/10/22 | 952 | 966 | 938 | 938 | 6,120,800 |
| 2008/10/21 | 1,019 | 1,027 | 967 | 989 | 6,055,200 |
| 2008/10/20 | 960 | 999 | 944 | 997 | 5,274,000 |
| 2008/10/17 | 930 | 948 | 920 | 940 | 7,238,600 |
| 2008/10/16 | 907 | 955 | 891 | 900 | 7,689,800 |
| 2008/10/15 | 945 | 965 | 920 | 957 | 9,423,700 |
| 2008/10/14 | 865 | 865 | 865 | 865 | 654,500 |
| 2008/10/10 | 750 | 805 | 750 | 765 | 9,399,500 |
| 2008/10/09 | 930 | 950 | 850 | 850 | 8,100,700 |
| 2008/10/08 | 1,005 | 1,020 | 950 | 950 | 6,035,400 |
| 2008/10/07 | 1,031 | 1,042 | 1,010 | 1,034 | 4,446,300 |
| 2008/10/06 | 1,096 | 1,096 | 1,066 | 1,071 | 3,563,300 |
| 2008/10/03 | 1,083 | 1,110 | 1,072 | 1,098 | 4,678,000 |
| 2008/10/02 | 1,072 | 1,084 | 1,060 | 1,063 | 3,533,300 |
| 2008/10/01 | 1,062 | 1,073 | 1,052 | 1,070 | 3,703,100 |
| 2008/09/30 | 1,068 | 1,080 | 1,050 | 1,053 | 5,893,200 |
| 2008/09/29 | 1,155 | 1,173 | 1,143 | 1,148 | 2,755,300 |
| 2008/09/26 | 1,124 | 1,144 | 1,120 | 1,135 | 4,573,500 |
| 2008/09/25 | 1,114 | 1,127 | 1,095 | 1,113 | 3,453,600 |
| 2008/09/24 | 1,100 | 1,115 | 1,081 | 1,113 | 4,423,200 |
| 2008/09/22 | 1,140 | 1,145 | 1,109 | 1,114 | 3,085,300 |
| 2008/09/19 | 1,107 | 1,127 | 1,096 | 1,112 | 5,664,800 |
| 2008/09/18 | 1,045 | 1,084 | 1,035 | 1,075 | 4,914,400 |
| 2008/09/17 | 1,089 | 1,117 | 1,075 | 1,098 | 6,362,300 |
| 2008/09/16 | 1,041 | 1,085 | 1,013 | 1,055 | 8,250,300 |
| 2008/09/12 | 1,100 | 1,114 | 1,096 | 1,112 | 8,086,600 |
| 2008/09/11 | 1,092 | 1,102 | 1,083 | 1,094 | 4,352,800 |
| 2008/09/10 | 1,089 | 1,113 | 1,083 | 1,102 | 5,976,600 |
| 2008/09/09 | 1,117 | 1,117 | 1,090 | 1,102 | 6,316,100 |
| 2008/09/08 | 1,110 | 1,129 | 1,106 | 1,121 | 5,730,800 |
| 2008/09/05 | 1,126 | 1,133 | 1,090 | 1,101 | 5,808,200 |
| 2008/09/04 | 1,163 | 1,198 | 1,156 | 1,161 | 5,379,600 |
| 2008/09/03 | 1,203 | 1,213 | 1,177 | 1,187 | 5,302,400 |
| 2008/09/02 | 1,220 | 1,245 | 1,198 | 1,208 | 2,150,400 |
| 2008/09/01 | 1,230 | 1,241 | 1,216 | 1,219 | 2,549,900 |
| 2008/08/29 | 1,214 | 1,263 | 1,214 | 1,262 | 5,255,700 |
| 2008/08/28 | 1,250 | 1,260 | 1,227 | 1,234 | 3,748,600 |
| 2008/08/27 | 1,237 | 1,246 | 1,222 | 1,232 | 4,177,200 |
| 2008/08/26 | 1,208 | 1,219 | 1,194 | 1,217 | 4,510,700 |
| 2008/08/25 | 1,244 | 1,275 | 1,244 | 1,268 | 3,095,400 |
| 2008/08/22 | 1,225 | 1,231 | 1,211 | 1,219 | 2,735,900 |
| 2008/08/21 | 1,252 | 1,259 | 1,223 | 1,230 | 4,186,000 |
| 2008/08/20 | 1,266 | 1,278 | 1,258 | 1,272 | 3,583,400 |
| 2008/08/19 | 1,288 | 1,308 | 1,279 | 1,286 | 3,322,600 |
| 2008/08/18 | 1,286 | 1,337 | 1,283 | 1,327 | 3,373,200 |
| 2008/08/15 | 1,284 | 1,299 | 1,275 | 1,288 | 2,312,100 |
| 2008/08/14 | 1,305 | 1,305 | 1,279 | 1,282 | 2,959,000 |
| 2008/08/13 | 1,303 | 1,308 | 1,268 | 1,285 | 4,045,100 |
| 2008/08/12 | 1,310 | 1,313 | 1,295 | 1,302 | 2,702,800 |
| 2008/08/11 | 1,307 | 1,322 | 1,304 | 1,307 | 2,526,500 |
| 2008/08/08 | 1,288 | 1,309 | 1,261 | 1,296 | 3,949,100 |
| 2008/08/07 | 1,335 | 1,341 | 1,291 | 1,305 | 3,249,600 |
| 2008/08/06 | 1,318 | 1,345 | 1,311 | 1,343 | 4,330,500 |
| 2008/08/05 | 1,293 | 1,317 | 1,288 | 1,298 | 4,022,100 |
| 2008/08/04 | 1,294 | 1,312 | 1,289 | 1,297 | 2,847,700 |
| 2008/08/01 | 1,300 | 1,309 | 1,272 | 1,274 | 2,504,100 |
| 2008/07/31 | 1,287 | 1,320 | 1,287 | 1,320 | 4,627,200 |
| 2008/07/30 | 1,221 | 1,317 | 1,221 | 1,303 | 6,279,500 |
| 2008/07/29 | 1,225 | 1,232 | 1,201 | 1,210 | 2,899,600 |
| 2008/07/28 | 1,288 | 1,300 | 1,237 | 1,240 | 4,524,100 |
| 2008/07/25 | 1,255 | 1,264 | 1,220 | 1,228 | 4,276,700 |
| 2008/07/24 | 1,234 | 1,261 | 1,230 | 1,254 | 4,023,900 |
| 2008/07/23 | 1,208 | 1,231 | 1,193 | 1,209 | 5,351,800 |
| 2008/07/22 | 1,161 | 1,189 | 1,158 | 1,188 | 4,534,300 |
| 2008/07/18 | 1,145 | 1,149 | 1,117 | 1,123 | 3,255,900 |
| 2008/07/17 | 1,139 | 1,153 | 1,127 | 1,133 | 2,741,500 |
| 2008/07/16 | 1,132 | 1,153 | 1,122 | 1,137 | 3,761,900 |
| 2008/07/15 | 1,162 | 1,162 | 1,124 | 1,134 | 5,185,600 |
| 2008/07/14 | 1,154 | 1,180 | 1,145 | 1,161 | 4,343,300 |
| 2008/07/11 | 1,163 | 1,173 | 1,133 | 1,156 | 7,671,400 |
| 2008/07/10 | 1,160 | 1,187 | 1,155 | 1,181 | 5,592,100 |
| 2008/07/09 | 1,190 | 1,200 | 1,151 | 1,171 | 11,124,200 |
| 2008/07/08 | 1,291 | 1,294 | 1,211 | 1,234 | 8,184,700 |
| 2008/07/07 | 1,290 | 1,309 | 1,273 | 1,304 | 4,202,100 |
| 2008/07/04 | 1,301 | 1,318 | 1,280 | 1,290 | 2,873,800 |
| 2008/07/03 | 1,286 | 1,317 | 1,280 | 1,294 | 3,236,400 |
| 2008/07/02 | 1,290 | 1,298 | 1,271 | 1,286 | 3,346,500 |
| 2008/07/01 | 1,300 | 1,317 | 1,290 | 1,292 | 3,472,600 |
| 2008/06/30 | 1,318 | 1,324 | 1,297 | 1,311 | 3,845,700 |
| 2008/06/27 | 1,299 | 1,355 | 1,296 | 1,321 | 4,591,300 |
| 2008/06/26 | 1,300 | 1,354 | 1,291 | 1,328 | 4,379,200 |
| 2008/06/25 | 1,373 | 1,374 | 1,308 | 1,329 | 5,184,200 |
| 2008/06/24 | 1,383 | 1,392 | 1,356 | 1,374 | 3,080,100 |
| 2008/06/23 | 1,375 | 1,388 | 1,360 | 1,382 | 2,494,500 |
| 2008/06/20 | 1,440 | 1,453 | 1,396 | 1,401 | 3,517,400 |
| 2008/06/19 | 1,470 | 1,474 | 1,438 | 1,447 | 2,686,100 |
| 2008/06/18 | 1,485 | 1,509 | 1,480 | 1,485 | 3,290,800 |
| 2008/06/17 | 1,473 | 1,485 | 1,454 | 1,465 | 3,877,600 |
| 2008/06/16 | 1,489 | 1,490 | 1,459 | 1,478 | 6,866,100 |
| 2008/06/13 | 1,538 | 1,546 | 1,483 | 1,495 | 10,205,700 |
| 2008/06/12 | 1,553 | 1,583 | 1,526 | 1,539 | 4,451,700 |
| 2008/06/11 | 1,558 | 1,616 | 1,544 | 1,610 | 4,311,800 |
| 2008/06/10 | 1,620 | 1,630 | 1,554 | 1,557 | 4,070,500 |
| 2008/06/09 | 1,585 | 1,602 | 1,563 | 1,594 | 4,251,700 |
| 2008/06/06 | 1,598 | 1,641 | 1,591 | 1,597 | 4,955,800 |
| 2008/06/05 | 1,549 | 1,577 | 1,534 | 1,568 | 3,545,800 |
| 2008/06/04 | 1,525 | 1,549 | 1,524 | 1,548 | 4,009,000 |
| 2008/06/03 | 1,535 | 1,535 | 1,502 | 1,518 | 3,917,600 |
| 2008/06/02 | 1,500 | 1,538 | 1,488 | 1,535 | 3,131,200 |
| 2008/05/30 | 1,511 | 1,536 | 1,495 | 1,515 | 4,831,800 |
| 2008/05/29 | 1,437 | 1,510 | 1,432 | 1,510 | 7,459,700 |
| 2008/05/28 | 1,434 | 1,438 | 1,399 | 1,417 | 4,481,300 |
| 2008/05/27 | 1,414 | 1,422 | 1,388 | 1,399 | 3,865,100 |
| 2008/05/26 | 1,380 | 1,390 | 1,364 | 1,374 | 3,120,800 |
| 2008/05/23 | 1,451 | 1,454 | 1,414 | 1,415 | 3,146,600 |
| 2008/05/22 | 1,370 | 1,437 | 1,362 | 1,431 | 4,168,500 |
| 2008/05/21 | 1,437 | 1,438 | 1,366 | 1,389 | 5,878,800 |
| 2008/05/20 | 1,500 | 1,508 | 1,452 | 1,457 | 4,100,300 |
| 2008/05/19 | 1,500 | 1,529 | 1,493 | 1,509 | 4,944,200 |
| 2008/05/16 | 1,493 | 1,508 | 1,472 | 1,480 | 3,929,400 |
| 2008/05/15 | 1,500 | 1,514 | 1,489 | 1,489 | 4,095,700 |
| 2008/05/14 | 1,456 | 1,473 | 1,431 | 1,473 | 4,424,100 |
| 2008/05/13 | 1,430 | 1,463 | 1,416 | 1,455 | 6,137,000 |
| 2008/05/12 | 1,368 | 1,406 | 1,348 | 1,400 | 3,872,000 |
| 2008/05/09 | 1,440 | 1,441 | 1,373 | 1,381 | 5,985,300 |
| 2008/05/08 | 1,484 | 1,492 | 1,441 | 1,456 | 4,769,600 |
| 2008/05/07 | 1,488 | 1,493 | 1,464 | 1,482 | 4,946,800 |
| 2008/05/02 | 1,450 | 1,485 | 1,428 | 1,448 | 5,530,800 |
| 2008/05/01 | 1,509 | 1,511 | 1,439 | 1,445 | 6,640,900 |
| 2008/04/30 | 1,517 | 1,526 | 1,502 | 1,517 | 7,627,200 |
| 2008/04/28 | 1,494 | 1,527 | 1,483 | 1,526 | 10,234,100 |
| 2008/04/25 | 1,330 | 1,420 | 1,325 | 1,414 | 7,302,000 |
| 2008/04/24 | 1,330 | 1,338 | 1,315 | 1,316 | 3,457,400 |
| 2008/04/23 | 1,264 | 1,318 | 1,259 | 1,310 | 5,051,700 |
| 2008/04/22 | 1,300 | 1,305 | 1,279 | 1,284 | 3,446,400 |
| 2008/04/21 | 1,307 | 1,307 | 1,282 | 1,291 | 4,499,200 |
| 2008/04/18 | 1,260 | 1,280 | 1,256 | 1,267 | 5,298,400 |
| 2008/04/17 | 1,286 | 1,287 | 1,244 | 1,251 | 9,030,300 |
| 2008/04/16 | 1,322 | 1,326 | 1,286 | 1,306 | 6,790,900 |
| 2008/04/15 | 1,220 | 1,266 | 1,215 | 1,242 | 4,131,300 |
| 2008/04/14 | 1,200 | 1,229 | 1,200 | 1,219 | 3,978,700 |
| 2008/04/11 | 1,176 | 1,235 | 1,165 | 1,232 | 6,444,100 |
| 2008/04/10 | 1,200 | 1,203 | 1,168 | 1,175 | 4,770,100 |
| 2008/04/09 | 1,215 | 1,243 | 1,194 | 1,214 | 7,938,800 |
| 2008/04/08 | 1,269 | 1,269 | 1,194 | 1,229 | 12,459,600 |
| 2008/04/07 | 1,306 | 1,343 | 1,283 | 1,329 | 4,228,600 |
| 2008/04/04 | 1,290 | 1,330 | 1,290 | 1,305 | 2,955,300 |
| 2008/04/03 | 1,295 | 1,314 | 1,277 | 1,306 | 4,748,600 |
| 2008/04/02 | 1,263 | 1,284 | 1,256 | 1,279 | 3,544,800 |
| 2008/04/01 | 1,193 | 1,239 | 1,190 | 1,223 | 3,486,700 |
| 2008/03/31 | 1,200 | 1,213 | 1,180 | 1,188 | 3,280,400 |
| 2008/03/28 | 1,187 | 1,216 | 1,162 | 1,205 | 3,025,000 |
| 2008/03/27 | 1,164 | 1,199 | 1,157 | 1,186 | 4,663,900 |
| 2008/03/26 | 1,157 | 1,184 | 1,142 | 1,163 | 3,237,100 |
| 2008/03/25 | 1,170 | 1,180 | 1,148 | 1,177 | 4,206,400 |
| 2008/03/24 | 1,130 | 1,161 | 1,128 | 1,150 | 4,564,700 |
| 2008/03/21 | 1,081 | 1,132 | 1,080 | 1,130 | 3,395,700 |
| 2008/03/19 | 1,061 | 1,083 | 1,053 | 1,076 | 3,976,200 |
| 2008/03/18 | 1,014 | 1,034 | 1,014 | 1,025 | 4,667,300 |
| 2008/03/17 | 1,029 | 1,029 | 995 | 1,013 | 4,854,700 |
| 2008/03/14 | 1,055 | 1,070 | 1,020 | 1,032 | 9,446,600 |
| 2008/03/13 | 1,092 | 1,110 | 1,038 | 1,060 | 5,745,300 |
| 2008/03/12 | 1,135 | 1,143 | 1,092 | 1,106 | 3,986,700 |
| 2008/03/11 | 1,092 | 1,120 | 1,069 | 1,115 | 4,730,900 |
| 2008/03/10 | 1,100 | 1,120 | 1,096 | 1,105 | 2,952,000 |
| 2008/03/07 | 1,148 | 1,165 | 1,114 | 1,127 | 5,756,500 |
| 2008/03/06 | 1,176 | 1,209 | 1,164 | 1,194 | 3,156,300 |
| 2008/03/05 | 1,190 | 1,195 | 1,154 | 1,170 | 3,974,900 |
| 2008/03/04 | 1,222 | 1,230 | 1,192 | 1,200 | 3,559,700 |
| 2008/03/03 | 1,250 | 1,254 | 1,213 | 1,215 | 4,494,800 |
| 2008/02/29 | 1,256 | 1,298 | 1,251 | 1,281 | 4,802,500 |
| 2008/02/28 | 1,329 | 1,336 | 1,297 | 1,323 | 4,041,900 |
| 2008/02/27 | 1,348 | 1,355 | 1,327 | 1,339 | 4,497,300 |
| 2008/02/26 | 1,379 | 1,389 | 1,333 | 1,344 | 4,599,600 |
| 2008/02/25 | 1,370 | 1,403 | 1,348 | 1,394 | 6,223,200 |
| 2008/02/22 | 1,349 | 1,374 | 1,325 | 1,371 | 4,819,400 |
| 2008/02/21 | 1,329 | 1,384 | 1,322 | 1,366 | 4,380,300 |
| 2008/02/20 | 1,370 | 1,371 | 1,320 | 1,325 | 4,120,800 |
| 2008/02/19 | 1,381 | 1,404 | 1,380 | 1,383 | 3,857,700 |
| 2008/02/18 | 1,367 | 1,409 | 1,363 | 1,376 | 4,069,100 |
| 2008/02/15 | 1,319 | 1,382 | 1,310 | 1,366 | 7,218,200 |
| 2008/02/14 | 1,320 | 1,342 | 1,301 | 1,337 | 7,210,200 |
| 2008/02/13 | 1,257 | 1,263 | 1,231 | 1,240 | 6,226,500 |
| 2008/02/12 | 1,241 | 1,262 | 1,222 | 1,243 | 5,047,000 |
| 2008/02/08 | 1,233 | 1,265 | 1,231 | 1,240 | 5,432,000 |
| 2008/02/07 | 1,239 | 1,244 | 1,210 | 1,238 | 3,881,600 |
| 2008/02/06 | 1,245 | 1,247 | 1,218 | 1,219 | 4,944,600 |
| 2008/02/05 | 1,298 | 1,304 | 1,279 | 1,302 | 3,800,700 |
| 2008/02/04 | 1,295 | 1,317 | 1,287 | 1,314 | 3,108,600 |
| 2008/02/01 | 1,307 | 1,310 | 1,261 | 1,275 | 4,035,900 |
| 2008/01/31 | 1,290 | 1,298 | 1,201 | 1,287 | 8,099,500 |
| 2008/01/30 | 1,332 | 1,349 | 1,308 | 1,330 | 3,113,100 |
| 2008/01/29 | 1,324 | 1,330 | 1,301 | 1,325 | 3,455,300 |
| 2008/01/28 | 1,342 | 1,355 | 1,291 | 1,294 | 4,222,600 |
| 2008/01/25 | 1,314 | 1,368 | 1,302 | 1,367 | 4,352,700 |
| 2008/01/24 | 1,286 | 1,302 | 1,256 | 1,291 | 6,081,100 |
| 2008/01/23 | 1,335 | 1,341 | 1,267 | 1,279 | 5,738,400 |
| 2008/01/22 | 1,296 | 1,298 | 1,253 | 1,261 | 5,592,100 |
| 2008/01/21 | 1,365 | 1,368 | 1,323 | 1,331 | 4,160,900 |
| 2008/01/18 | 1,330 | 1,399 | 1,316 | 1,386 | 4,749,000 |
| 2008/01/17 | 1,360 | 1,379 | 1,346 | 1,377 | 4,635,300 |
| 2008/01/16 | 1,371 | 1,411 | 1,352 | 1,355 | 5,842,500 |
| 2008/01/15 | 1,446 | 1,463 | 1,402 | 1,412 | 6,991,800 |
| 2008/01/11 | 1,520 | 1,526 | 1,425 | 1,440 | 8,370,100 |
| 2008/01/10 | 1,530 | 1,553 | 1,520 | 1,523 | 3,728,000 |
| 2008/01/09 | 1,530 | 1,539 | 1,501 | 1,525 | 5,349,000 |
| 2008/01/08 | 1,549 | 1,550 | 1,497 | 1,529 | 9,218,600 |
| 2008/01/07 | 1,556 | 1,560 | 1,526 | 1,528 | 5,430,500 |
| 2008/01/04 | 1,578 | 1,599 | 1,556 | 1,567 | 3,325,400 |