8267 イオン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	960	960	960	960	69,000	435.37
1985-12-27	952	960	952	956	150,000	433.56
1985-12-26	948	952	948	952	51,000	431.75
1985-12-25	948	952	948	952	73,000	431.75
1985-12-24	952	952	948	950	308,000	430.84
1985-12-23	951	959	949	951	208,000	431.29
1985-12-21	951	959	951	955	88,000	433.11
1985-12-20	951	952	950	951	202,000	431.29
1985-12-19	953	953	950	950	151,000	430.84
1985-12-18	952	959	952	953	69,000	432.20
1985-12-17	955	960	955	959	67,000	434.92
1985-12-16	950	959	950	955	154,000	433.11
1985-12-13	965	965	960	960	133,000	435.37
1985-12-12	965	973	965	965	121,000	437.64
1985-12-11	970	970	965	970	288,000	439.91
1985-12-10	970	970	952	952	28,000	431.75
1985-12-09	942	975	942	975	352,000	442.18
1985-12-07	945	945	942	945	29,000	428.57
1985-12-06	942	950	940	948	145,000	429.93
1985-12-05	960	961	951	951	150,000	431.29
1985-12-04	950	960	948	950	34,000	430.84
1985-12-03	962	965	957	960	125,000	435.37
1985-12-02	960	981	959	972	139,000	440.82
1985-11-30	979	979	960	960	209,000	435.37
1985-11-29	975	984	967	979	860,000	443.99
1985-11-28	961	970	952	970	645,000	439.91
1985-11-27	938	976	937	969	516,000	439.46
1985-11-26	930	940	930	935	104,000	424.04
1985-11-25	927	930	927	927	45,000	420.41
1985-11-22	928	928	927	927	119,000	420.41
1985-11-21	928	928	928	928	96,000	420.86
1985-11-20	910	934	910	930	28,000	421.77
1985-11-19	907	920	905	920	159,000	417.23
1985-11-18	907	910	900	907	79,000	411.34
1985-11-16	911	911	911	911	4,000	413.15
1985-11-15	930	930	920	920	109,000	417.23
1985-11-14	930	930	920	920	68,000	417.23
1985-11-13	923	930	920	930	90,000	421.77
1985-11-12	930	930	916	921	55,000	417.69
1985-11-11	944	944	930	930	8,000	421.77
1985-11-08	951	951	945	945	49,000	428.57
1985-11-07	959	963	949	961	65,000	435.83
1985-11-06	945	965	935	965	694,000	437.64
1985-11-05	930	960	925	950	219,000	430.84
1985-11-01	930	980	928	980	457,000	444.44
1985-10-31	923	935	923	930	258,000	421.77
1985-10-30	923	923	923	923	24,000	418.59
1985-10-29	915	920	915	915	283,000	414.97
1985-10-28	919	920	915	915	80,000	414.97
1985-10-26	908	911	908	911	23,000	413.15
1985-10-25	930	930	920	920	148,000	417.23
1985-10-24	942	942	930	930	175,000	421.77
1985-10-23	942	945	942	942	34,000	427.21
1985-10-22	945	950	942	950	299,000	430.84
1985-10-21	940	945	940	941	54,000	426.76
1985-10-19	939	945	939	944	35,000	428.12
1985-10-18	925	959	925	949	246,000	430.39
1985-10-17	925	935	921	925	99,000	419.50
1985-10-16	921	950	921	950	505,000	430.84
1985-10-15	910	932	910	925	289,000	419.50
1985-10-14	895	905	895	905	220,000	410.43
1985-10-11	890	900	886	895	281,000	405.90
1985-10-09	888	890	886	886	97,000	401.81
1985-10-08	885	888	884	888	145,000	402.72
1985-10-07	886	886	884	884	27,000	400.91
1985-10-05	884	886	884	885	81,000	401.36
1985-10-04	884	888	884	885	115,000	401.36
1985-10-03	884	885	884	884	84,000	400.91
1985-10-02	884	884	878	883	103,000	400.45
1985-10-01	889	890	884	884	307,000	400.91
1985-09-30	880	880	872	872	72,000	395.47
1985-09-28	879	879	871	871	9,000	395.01
1985-09-27	880	880	870	880	133,000	399.09
1985-09-26	883	890	880	884	162,000	400.91
1985-09-25	885	885	880	880	194,000	399.09
1985-09-24	890	890	876	880	73,000	399.09
1985-09-21	890	893	885	890	69,000	403.63
1985-09-20	880	890	876	886	363,000	401.81
1985-09-19	879	890	870	877	350,000	397.73
1985-09-18	870	870	869	870	194,000	394.56
1985-09-17	875	875	869	870	277,000	394.56
1985-09-13	859	869	858	869	64,000	394.10
1985-09-12	862	863	859	859	107,000	389.57
1985-09-11	868	869	857	862	75,000	390.93
1985-09-10	869	870	868	869	151,000	394.10
1985-09-09	869	870	863	869	162,000	394.10
1985-09-07	869	869	868	869	64,000	394.10
1985-09-06	869	869	862	865	49,000	392.29
1985-09-05	868	869	868	869	35,000	394.10
1985-09-04	865	870	864	868	135,000	393.65
1985-09-03	871	873	870	873	120,000	395.92
1985-09-02	875	878	866	866	262,000	392.74
1985-08-31	877	877	875	875	64,000	396.83
1985-08-30	870	877	868	877	158,000	397.73
1985-08-29	880	880	867	870	115,000	394.56
1985-08-28	865	868	862	862	216,000	390.93
1985-08-27	865	865	865	865	56,000	392.29
1985-08-26	867	870	865	866	87,000	392.74
1985-08-24	865	870	865	870	65,000	394.56
1985-08-23	863	870	860	870	342,000	394.56
1985-08-22	860	861	858	858	50,000	389.12
1985-08-21	855	860	854	860	151,000	390.02
1985-08-20	847	850	847	850	56,000	385.49
1985-08-19	840	850	840	847	71,000	384.13
1985-08-17	855	855	840	840	59,000	380.95
1985-08-16	850	855	845	854	223,000	387.30
1985-08-15	840	855	840	845	93,000	383.22
1985-08-14	850	855	840	840	134,000	380.95
1985-08-13	830	850	830	850	81,000	385.49
1985-08-12	845	850	845	850	69,000	385.49
1985-08-09	841	845	841	845	76,000	383.22
1985-08-08	840	840	840	840	19,000	380.95
1985-08-07	843	843	839	840	42,000	380.95
1985-08-06	845	846	845	846	76,000	383.67
1985-08-05	850	859	845	845	53,000	383.22
1985-08-03	847	847	845	845	42,000	383.22
1985-08-02	844	845	844	845	43,000	383.22
1985-08-01	835	849	835	844	66,000	382.77
1985-07-31	850	850	845	845	203,000	383.22
1985-07-30	851	851	842	846	113,000	383.67
1985-07-29	852	860	851	855	175,000	387.76
1985-07-27	862	862	851	851	127,000	385.94
1985-07-26	846	862	846	861	228,000	390.48
1985-07-25	859	870	858	863	199,000	391.38
1985-07-24	860	874	856	856	452,000	388.21
1985-07-23	851	865	846	862	306,000	390.93
1985-07-22	836	850	830	850	138,000	385.49
1985-07-20	822	840	819	835	79,000	378.69
1985-07-19	823	830	823	827	57,000	375.06
1985-07-18	820	833	817	833	221,000	377.78
1985-07-17	807	815	805	810	149,000	367.35
1985-07-16	800	807	800	807	143,000	365.99
1985-07-15	811	812	800	801	55,000	363.27
1985-07-12	815	820	810	811	102,000	367.80
1985-07-11	830	830	825	825	93,000	374.15
1985-07-10	829	832	829	829	108,000	375.96
1985-07-09	830	831	828	829	131,000	375.96
1985-07-08	831	834	830	830	63,000	376.42
1985-07-06	831	835	831	831	14,000	376.87
1985-07-05	830	835	830	831	48,000	376.87
1985-07-04	830	835	828	830	37,000	376.42
1985-07-03	830	838	828	830	128,000	376.42
1985-07-02	842	842	837	838	146,000	380.05
1985-07-01	845	851	842	842	215,000	381.86
1985-06-29	845	850	845	848	46,000	384.58
1985-06-28	861	861	847	848	205,000	384.58
1985-06-27	848	850	848	850	560,000	385.49
1985-06-26	848	852	848	849	108,000	385.03
1985-06-25	850	857	848	855	212,000	387.76
1985-06-24	859	859	850	857	148,000	388.66
1985-06-22	857	857	850	850	62,000	385.49
1985-06-21	860	861	845	857	171,000	388.66
1985-06-20	850	865	850	864	680,000	391.84
1985-06-19	855	855	845	847	113,000	384.13
1985-06-18	855	855	846	850	138,000	385.49
1985-06-17	860	860	845	855	74,000	387.76
1985-06-15	855	860	850	860	279,000	390.02
1985-06-14	833	849	833	849	331,000	385.03
1985-06-13	849	849	835	840	262,000	380.95
1985-06-12	855	855	835	850	265,000	385.49
1985-06-11	836	855	836	850	212,000	385.49
1985-06-10	866	866	830	831	162,000	376.87
1985-06-07	894	894	855	869	745,000	394.10
1985-06-06	845	885	836	880	1,155,000	399.09
1985-06-05	823	838	810	835	510,000	378.69
1985-06-04	828	828	820	820	203,000	371.88
1985-06-03	828	828	815	817	235,000	370.52
1985-06-01	826	828	824	828	78,000	375.51
1985-05-31	825	834	825	826	621,000	374.60
1985-05-30	814	825	812	823	225,000	373.24
1985-05-29	805	810	803	810	275,000	367.35
1985-05-28	812	812	805	809	103,000	366.89
1985-05-27	812	814	805	810	167,000	367.35
1985-05-25	803	805	800	800	102,000	362.81
1985-05-24	810	810	800	805	198,000	365.08
1985-05-23	808	808	797	800	463,000	362.81
1985-05-22	800	810	790	800	503,000	362.81
1985-05-21	789	790	786	790	345,000	358.28
1985-05-20	791	791	783	790	307,000	358.28
1985-05-18	780	797	780	788	363,000	357.37
1985-05-17	771	775	768	775	703,000	351.47
1985-05-16	770	772	761	766	269,000	347.39
1985-05-15	772	776	763	770	503,000	349.21
1985-05-14	778	778	762	775	280,000	351.47
1985-05-13	761	781	761	781	475,000	354.20
1985-05-10	740	759	733	759	460,000	344.22
1985-05-09	739	740	736	739	94,000	335.15
1985-05-08	735	738	730	737	56,000	334.24
1985-05-07	735	739	730	739	140,000	335.15
1985-05-04	737	737	730	735	136,000	333.33
1985-05-02	737	740	737	739	172,000	335.15
1985-05-01	738	738	734	735	93,000	333.33
1985-04-30	737	740	734	740	76,000	335.60
1985-04-27	735	735	730	734	91,000	332.88
1985-04-26	735	739	721	735	119,000	333.33
1985-04-25	730	735	723	735	124,000	333.33
1985-04-24	730	730	723	730	57,000	331.07
1985-04-23	730	735	720	730	57,000	331.07
1985-04-22	738	738	729	730	167,000	331.07
1985-04-20	735	740	720	730	43,000	331.07
1985-04-19	725	735	725	735	115,000	333.33
1985-04-18	720	730	700	725	55,000	328.80
1985-04-17	725	730	700	700	77,000	317.46
1985-04-16	742	745	735	735	154,000	333.33
1985-04-15	736	743	736	742	58,000	336.51
1985-04-12	738	740	732	734	206,000	332.88
1985-04-11	730	740	729	738	390,000	334.69
1985-04-10	740	745	740	740	174,000	335.60
1985-04-09	729	739	728	739	116,000	335.15
1985-04-08	725	730	721	725	26,000	328.80
1985-04-06	724	729	723	725	45,000	328.80
1985-04-05	717	725	716	721	31,000	326.98
1985-04-04	715	720	715	715	33,000	324.26
1985-04-03	730	730	720	722	59,000	327.44
1985-04-02	701	739	701	720	300,000	326.53
1985-04-01	699	700	695	700	149,000	317.46
1985-03-30	675	682	675	680	168,000	308.39
1985-03-29	680	680	670	676	103,000	306.58
1985-03-28	670	675	670	675	5,000	306.12
1985-03-27	661	668	661	661	18,000	299.77
1985-03-26	670	670	660	660	35,000	299.32
1985-03-25	676	676	670	670	28,000	303.86
1985-03-23	670	679	670	676	10,000	306.58
1985-03-22	681	681	661	670	39,000	303.86
1985-03-20	682	685	679	679	63,000	307.94
1985-03-19	680	685	680	680	24,000	308.39
1985-03-18	670	685	670	685	31,000	310.66
1985-03-16	670	670	670	670	20,000	303.86
1985-03-15	670	670	670	670	16,000	303.86
1985-03-14	670	680	670	670	29,000	303.86
1985-03-13	683	684	670	670	23,000	303.86
1985-03-12	683	683	683	683	9,000	309.75
1985-03-11	691	691	683	683	10,000	309.75
1985-03-08	690	700	680	681	168,000	308.84
1985-03-06	700	700	680	700	32,000	317.46
1985-03-05	710	710	700	700	41,000	317.46
1985-03-04	700	710	700	710	29,000	322
1985-03-02	700	700	700	700	7,000	317.46
1985-03-01	710	710	700	710	18,000	322
1985-02-28	700	710	700	710	79,000	322
1985-02-27	700	700	700	700	141,000	317.46
1985-02-26	710	710	710	710	19,000	322
1985-02-25	715	715	711	711	26,000	322.45
1985-02-23	720	720	715	715	37,000	324.26
1985-02-22	720	722	720	720	70,000	326.53
1985-02-21	715	720	715	720	86,000	326.53
1985-02-20	720	720	713	713	58,000	323.36
1985-02-19	710	714	710	714	11,000	323.81
1985-02-18	720	720	710	711	46,000	322.45
1985-02-16	725	725	720	720	61,000	326.53
1985-02-15	755	765	750	757	93,000	326.96
1985-02-14	741	755	740	755	208,000	326.10
1985-02-13	728	751	728	735	221,000	317.46
1985-02-12	725	730	720	728	286,000	314.44
1985-02-08	725	730	725	730	389,000	315.30
1985-02-07	728	730	720	725	180,000	313.14
1985-02-06	728	730	727	728	59,000	314.44
1985-02-05	725	730	725	730	19,000	315.30
1985-02-04	732	732	726	732	31,000	316.17
1985-02-02	725	727	720	725	13,000	313.14
1985-02-01	731	732	726	732	24,000	316.17
1985-01-31	730	732	730	732	57,000	316.17
1985-01-30	715	725	715	725	42,000	313.14
1985-01-29	715	720	710	710	34,000	306.66
1985-01-28	720	730	720	730	57,000	315.30
1985-01-26	725	729	710	710	57,000	306.66
1985-01-25	729	730	729	730	7,000	315.30
1985-01-24	730	730	726	730	70,000	315.30
1985-01-23	731	731	728	730	87,000	315.30
1985-01-22	731	735	731	735	34,000	317.46
1985-01-21	735	735	731	731	27,000	315.73
1985-01-19	731	735	731	731	4,000	315.73
1985-01-18	736	736	725	725	64,000	313.14
1985-01-17	740	742	736	740	44,000	319.62
1985-01-16	736	741	736	741	21,000	320.05
1985-01-14	741	741	736	736	110,000	317.89
1985-01-11	740	745	740	745	34,000	321.78
1985-01-10	745	745	735	740	22,000	319.62
1985-01-09	745	745	740	745	75,000	321.78
1985-01-08	745	745	740	740	15,000	319.62
1985-01-07	740	745	740	745	13,000	321.78
1985-01-05	745	745	740	740	11,000	319.62
1985-01-04	748	748	745	748	36,000	323.08

分割・併合履歴： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31