8267 イオン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,200	2,220	2,180	2,220	33,000	1,110
1994-12-29	2,180	2,200	2,160	2,200	69,000	1,100
1994-12-28	2,190	2,200	2,180	2,190	28,000	1,095
1994-12-27	2,180	2,200	2,180	2,180	296,000	1,090
1994-12-26	2,170	2,180	2,160	2,170	87,000	1,085
1994-12-22	2,140	2,160	2,110	2,160	69,000	1,080
1994-12-21	2,130	2,140	2,120	2,120	124,000	1,060
1994-12-20	2,120	2,130	2,100	2,120	76,000	1,060
1994-12-19	2,130	2,170	2,100	2,130	174,000	1,065
1994-12-16	2,150	2,150	2,110	2,120	27,000	1,060
1994-12-15	2,150	2,170	2,120	2,150	79,000	1,075
1994-12-14	2,110	2,150	2,110	2,110	28,000	1,055
1994-12-13	2,120	2,130	2,090	2,130	38,000	1,065
1994-12-12	2,130	2,130	2,100	2,130	40,000	1,065
1994-12-09	2,120	2,130	2,090	2,090	178,000	1,045
1994-12-08	2,150	2,170	2,120	2,120	156,000	1,060
1994-12-07	2,170	2,170	2,150	2,170	34,000	1,085
1994-12-06	2,150	2,170	2,150	2,170	25,000	1,085
1994-12-05	2,120	2,170	2,120	2,140	26,000	1,070
1994-12-02	2,130	2,150	2,100	2,100	103,000	1,050
1994-12-01	2,140	2,180	2,140	2,170	66,000	1,085
1994-11-30	2,130	2,180	2,120	2,180	338,000	1,090
1994-11-29	2,100	2,150	2,100	2,130	123,000	1,065
1994-11-28	2,140	2,140	2,100	2,100	63,000	1,050
1994-11-25	2,130	2,130	2,090	2,120	80,000	1,060
1994-11-24	2,120	2,160	2,100	2,150	314,000	1,075
1994-11-22	2,120	2,160	2,110	2,150	163,000	1,075
1994-11-21	2,100	2,130	2,100	2,110	49,000	1,055
1994-11-18	2,070	2,120	2,070	2,120	127,000	1,060
1994-11-17	2,100	2,110	2,070	2,110	221,000	1,055
1994-11-16	2,090	2,110	2,060	2,080	138,000	1,040
1994-11-15	2,090	2,110	2,090	2,110	48,000	1,055
1994-11-14	2,110	2,120	2,090	2,090	101,000	1,045
1994-11-11	2,100	2,110	2,080	2,110	146,000	1,055
1994-11-10	2,090	2,110	2,070	2,100	214,000	1,050
1994-11-09	2,090	2,100	2,080	2,080	73,000	1,040
1994-11-08	2,090	2,100	2,070	2,090	157,000	1,045
1994-11-07	2,110	2,110	2,070	2,090	141,000	1,045
1994-11-04	2,110	2,120	2,110	2,110	86,000	1,055
1994-11-02	2,120	2,120	2,100	2,110	103,000	1,055
1994-11-01	2,160	2,170	2,120	2,130	88,000	1,065
1994-10-31	2,150	2,180	2,140	2,180	112,000	1,090
1994-10-28	2,150	2,160	2,150	2,150	122,000	1,075
1994-10-27	2,130	2,200	2,110	2,140	340,000	1,070
1994-10-26	2,090	2,090	2,060	2,090	168,000	1,045
1994-10-25	2,100	2,110	2,090	2,090	177,000	1,045
1994-10-24	2,080	2,110	2,080	2,090	127,000	1,045
1994-10-21	2,080	2,080	2,060	2,080	216,000	1,040
1994-10-20	2,150	2,150	2,120	2,120	70,000	1,060
1994-10-19	2,140	2,140	2,100	2,110	407,000	1,055
1994-10-18	2,150	2,190	2,130	2,130	386,000	1,065
1994-10-17	2,180	2,190	2,170	2,190	61,000	1,095
1994-10-14	2,200	2,200	2,170	2,170	182,000	1,085
1994-10-13	2,170	2,210	2,170	2,210	71,000	1,105
1994-10-12	2,150	2,190	2,140	2,190	122,000	1,095
1994-10-11	2,150	2,180	2,150	2,180	214,000	1,090
1994-10-07	2,120	2,150	2,120	2,150	39,000	1,075
1994-10-06	2,120	2,120	2,110	2,120	274,000	1,060
1994-10-05	2,110	2,120	2,090	2,120	203,000	1,060
1994-10-04	2,170	2,170	2,100	2,140	489,000	1,070
1994-10-03	2,160	2,160	2,140	2,160	127,000	1,080
1994-09-30	2,170	2,190	2,140	2,140	228,000	1,070
1994-09-29	2,150	2,200	2,150	2,160	176,000	1,080
1994-09-28	2,140	2,150	2,120	2,150	209,000	1,075
1994-09-27	2,200	2,200	2,140	2,150	161,000	1,075
1994-09-26	2,220	2,220	2,170	2,180	202,000	1,090
1994-09-22	2,280	2,280	2,190	2,200	506,000	1,100
1994-09-21	2,260	2,260	2,240	2,240	183,000	1,120
1994-09-20	2,250	2,250	2,240	2,250	225,000	1,125
1994-09-19	2,250	2,260	2,240	2,250	98,000	1,125
1994-09-16	2,270	2,280	2,250	2,250	132,000	1,125
1994-09-14	2,300	2,300	2,270	2,270	59,000	1,135
1994-09-13	2,300	2,320	2,280	2,320	332,000	1,160
1994-09-12	2,300	2,310	2,280	2,280	113,000	1,140
1994-09-09	2,340	2,350	2,300	2,300	294,000	1,150
1994-09-08	2,380	2,380	2,330	2,350	333,000	1,175
1994-09-07	2,400	2,400	2,370	2,370	179,000	1,185
1994-09-06	2,390	2,400	2,390	2,400	100,000	1,200
1994-09-05	2,420	2,420	2,390	2,390	175,000	1,195
1994-09-02	2,420	2,430	2,400	2,430	95,000	1,215
1994-09-01	2,420	2,430	2,410	2,410	135,000	1,205
1994-08-31	2,410	2,430	2,400	2,430	225,000	1,215
1994-08-30	2,390	2,410	2,390	2,400	183,000	1,200
1994-08-29	2,400	2,420	2,390	2,390	87,000	1,195
1994-08-26	2,390	2,400	2,370	2,400	56,000	1,200
1994-08-25	2,370	2,380	2,370	2,370	239,000	1,185
1994-08-24	2,380	2,400	2,380	2,400	115,000	1,200
1994-08-23	2,390	2,400	2,380	2,380	116,000	1,190
1994-08-22	2,430	2,430	2,390	2,390	131,000	1,195
1994-08-19	2,380	2,390	2,380	2,390	25,000	1,195
1994-08-18	2,420	2,440	2,410	2,420	110,000	1,210
1994-08-17	2,420	2,420	2,410	2,420	169,000	1,210
1994-08-16	2,400	2,440	2,390	2,400	55,000	1,200
1994-08-15	2,400	2,420	2,390	2,390	89,000	1,195
1994-08-12	2,420	2,420	2,410	2,410	89,000	1,205
1994-08-11	2,440	2,450	2,420	2,450	306,000	1,225
1994-08-10	2,430	2,440	2,420	2,430	308,000	1,215
1994-08-09	2,420	2,440	2,400	2,410	235,000	1,205
1994-08-08	2,370	2,400	2,370	2,400	170,000	1,200
1994-08-05	2,410	2,410	2,370	2,370	97,000	1,185
1994-08-04	2,350	2,410	2,350	2,400	80,000	1,200
1994-08-03	2,420	2,420	2,390	2,390	158,000	1,195
1994-08-02	2,350	2,410	2,350	2,400	207,000	1,200
1994-08-01	2,330	2,350	2,310	2,310	60,000	1,155
1994-07-29	2,330	2,350	2,320	2,330	170,000	1,165
1994-07-28	2,330	2,360	2,330	2,340	243,000	1,170
1994-07-27	2,370	2,370	2,320	2,330	198,000	1,165
1994-07-26	2,360	2,370	2,350	2,350	195,000	1,175
1994-07-25	2,340	2,360	2,340	2,350	564,000	1,175
1994-07-22	2,370	2,390	2,360	2,360	213,000	1,180
1994-07-21	2,410	2,410	2,380	2,390	244,000	1,195
1994-07-20	2,440	2,440	2,400	2,410	373,000	1,205
1994-07-19	2,410	2,430	2,410	2,430	325,000	1,215
1994-07-18	2,400	2,420	2,390	2,400	290,000	1,200
1994-07-15	2,400	2,410	2,380	2,400	253,000	1,200
1994-07-14	2,380	2,420	2,370	2,380	437,000	1,190
1994-07-13	2,340	2,400	2,330	2,370	336,000	1,185
1994-07-12	2,320	2,340	2,310	2,330	156,000	1,165
1994-07-11	2,330	2,350	2,300	2,330	168,000	1,165
1994-07-08	2,330	2,340	2,300	2,330	38,000	1,165
1994-07-07	2,340	2,360	2,320	2,320	195,000	1,160
1994-07-06	2,330	2,370	2,330	2,350	209,000	1,175
1994-07-05	2,290	2,370	2,290	2,370	294,000	1,185
1994-07-04	2,300	2,330	2,300	2,300	195,000	1,150
1994-07-01	2,290	2,300	2,260	2,300	139,000	1,150
1994-06-30	2,250	2,290	2,240	2,280	330,000	1,140
1994-06-29	2,250	2,290	2,250	2,260	203,000	1,130
1994-06-28	2,280	2,330	2,280	2,290	301,000	1,145
1994-06-27	2,240	2,270	2,240	2,270	297,000	1,135
1994-06-24	2,280	2,290	2,260	2,280	131,000	1,140
1994-06-23	2,270	2,300	2,240	2,300	237,000	1,150
1994-06-22	2,230	2,290	2,220	2,280	415,000	1,140
1994-06-21	2,240	2,280	2,240	2,280	158,000	1,140
1994-06-20	2,300	2,300	2,260	2,280	199,000	1,140
1994-06-17	2,300	2,300	2,260	2,270	103,000	1,135
1994-06-16	2,280	2,290	2,270	2,280	117,000	1,140
1994-06-15	2,300	2,300	2,280	2,290	92,000	1,145
1994-06-14	2,280	2,300	2,260	2,300	140,000	1,150
1994-06-13	2,270	2,300	2,270	2,280	105,000	1,140
1994-06-10	2,220	2,260	2,220	2,250	315,000	1,125
1994-06-09	2,270	2,300	2,260	2,260	271,000	1,130
1994-06-08	2,300	2,310	2,270	2,270	226,000	1,135
1994-06-07	2,270	2,290	2,270	2,280	107,000	1,140
1994-06-06	2,300	2,300	2,280	2,290	66,000	1,145
1994-06-03	2,290	2,310	2,270	2,300	108,000	1,150
1994-06-02	2,310	2,310	2,290	2,290	112,000	1,145
1994-06-01	2,300	2,310	2,290	2,300	254,000	1,150
1994-05-31	2,300	2,320	2,300	2,300	146,000	1,150
1994-05-30	2,300	2,300	2,290	2,290	192,000	1,145
1994-05-27	2,300	2,320	2,300	2,300	107,000	1,150
1994-05-26	2,300	2,310	2,300	2,310	178,000	1,155
1994-05-25	2,300	2,320	2,290	2,300	218,000	1,150
1994-05-24	2,290	2,300	2,270	2,270	289,000	1,135
1994-05-23	2,280	2,320	2,280	2,310	210,000	1,155
1994-05-20	2,320	2,330	2,270	2,270	119,000	1,135
1994-05-19	2,310	2,320	2,300	2,300	116,000	1,150
1994-05-18	2,310	2,320	2,290	2,300	129,000	1,150
1994-05-17	2,300	2,320	2,300	2,310	117,000	1,155
1994-05-16	2,330	2,340	2,320	2,330	197,000	1,165
1994-05-13	2,300	2,340	2,300	2,340	496,000	1,170
1994-05-12	2,260	2,310	2,260	2,280	219,000	1,140
1994-05-11	2,300	2,320	2,260	2,260	193,000	1,130
1994-05-10	2,270	2,300	2,270	2,300	113,000	1,150
1994-05-09	2,260	2,280	2,260	2,260	78,000	1,130
1994-05-06	2,300	2,300	2,250	2,270	214,000	1,135
1994-05-02	2,280	2,290	2,260	2,290	114,000	1,145
1994-04-28	2,280	2,310	2,270	2,280	123,000	1,140
1994-04-27	2,300	2,310	2,270	2,270	210,000	1,135
1994-04-26	2,270	2,280	2,260	2,270	125,000	1,135
1994-04-25	2,280	2,310	2,260	2,260	134,000	1,130
1994-04-22	2,290	2,300	2,280	2,280	134,000	1,140
1994-04-21	2,290	2,310	2,290	2,290	139,000	1,145
1994-04-20	2,300	2,300	2,270	2,290	244,000	1,145
1994-04-19	2,280	2,330	2,270	2,310	419,000	1,155
1994-04-18	2,320	2,320	2,280	2,280	219,000	1,140
1994-04-15	2,320	2,350	2,310	2,320	127,000	1,160
1994-04-14	2,330	2,340	2,300	2,300	71,000	1,150
1994-04-13	2,300	2,350	2,270	2,320	218,000	1,160
1994-04-12	2,320	2,340	2,300	2,300	208,000	1,150
1994-04-11	2,350	2,350	2,300	2,300	48,000	1,150
1994-04-08	2,320	2,360	2,310	2,310	101,000	1,155
1994-04-07	2,360	2,360	2,320	2,320	95,000	1,160
1994-04-06	2,330	2,360	2,330	2,360	275,000	1,180
1994-04-05	2,270	2,310	2,240	2,310	266,000	1,155
1994-04-04	2,250	2,250	2,220	2,230	167,000	1,115
1994-04-01	2,270	2,270	2,240	2,240	167,000	1,120
1994-03-31	2,280	2,310	2,250	2,260	181,000	1,130
1994-03-30	2,290	2,300	2,260	2,280	137,000	1,140
1994-03-29	2,320	2,320	2,280	2,300	135,000	1,150
1994-03-28	2,320	2,340	2,290	2,340	132,000	1,170
1994-03-25	2,290	2,330	2,290	2,290	145,000	1,145
1994-03-24	2,350	2,350	2,310	2,320	165,000	1,160
1994-03-23	2,360	2,360	2,320	2,320	140,000	1,160
1994-03-22	2,410	2,410	2,360	2,360	152,000	1,180
1994-03-18	2,360	2,370	2,350	2,370	145,000	1,185
1994-03-17	2,360	2,370	2,360	2,360	136,000	1,180
1994-03-16	2,380	2,380	2,340	2,340	259,000	1,170
1994-03-15	2,410	2,420	2,340	2,340	234,000	1,170
1994-03-14	2,430	2,430	2,400	2,400	180,000	1,200
1994-03-11	2,410	2,420	2,400	2,410	372,000	1,205
1994-03-10	2,420	2,430	2,410	2,410	117,000	1,205
1994-03-09	2,370	2,430	2,350	2,400	187,000	1,200
1994-03-08	2,390	2,420	2,370	2,370	201,000	1,185
1994-03-07	2,430	2,430	2,370	2,370	258,000	1,185
1994-03-04	2,400	2,420	2,380	2,400	154,000	1,200
1994-03-03	2,420	2,420	2,390	2,400	270,000	1,200
1994-03-02	2,490	2,490	2,440	2,460	259,000	1,230
1994-03-01	2,450	2,500	2,450	2,500	713,000	1,250
1994-02-28	2,420	2,450	2,410	2,440	676,000	1,220
1994-02-25	2,360	2,360	2,330	2,350	247,000	1,175
1994-02-24	2,350	2,390	2,350	2,360	456,000	1,180
1994-02-23	2,300	2,360	2,300	2,340	264,000	1,170
1994-02-22	2,290	2,310	2,280	2,280	293,000	1,140
1994-02-21	2,240	2,290	2,240	2,280	114,000	1,140
1994-02-18	2,270	2,290	2,240	2,240	135,000	1,120
1994-02-17	2,210	2,240	2,200	2,240	188,000	1,120
1994-02-16	2,290	2,290	2,210	2,210	46,000	1,105
1994-02-15	2,210	2,290	2,210	2,220	113,000	1,110
1994-02-14	2,260	2,300	2,250	2,250	58,000	1,125
1994-02-10	2,270	2,310	2,250	2,250	166,000	1,125
1994-02-09	2,330	2,340	2,250	2,250	304,000	1,125
1994-02-08	2,360	2,370	2,300	2,300	270,000	1,150
1994-02-07	2,340	2,340	2,300	2,300	224,000	1,150
1994-02-04	2,320	2,370	2,320	2,320	227,000	1,160
1994-02-03	2,350	2,370	2,310	2,310	693,000	1,155
1994-02-02	2,350	2,420	2,310	2,310	456,000	1,155
1994-02-01	2,340	2,420	2,300	2,360	750,000	1,180
1994-01-31	2,300	2,350	2,250	2,260	498,000	1,130
1994-01-28	2,200	2,220	2,180	2,180	34,000	1,090
1994-01-27	2,250	2,250	2,170	2,170	128,000	1,085
1994-01-26	2,230	2,240	2,210	2,210	302,000	1,105
1994-01-25	2,220	2,240	2,210	2,210	83,000	1,105
1994-01-24	2,190	2,200	2,180	2,200	421,000	1,100
1994-01-21	2,210	2,260	2,210	2,240	238,000	1,120
1994-01-20	2,260	2,260	2,180	2,180	211,000	1,090
1994-01-19	2,150	2,250	2,150	2,240	117,000	1,120
1994-01-18	2,200	2,200	2,140	2,140	109,000	1,070
1994-01-17	2,200	2,220	2,160	2,160	96,000	1,080
1994-01-14	2,210	2,240	2,170	2,220	143,000	1,110
1994-01-13	2,160	2,200	2,150	2,170	109,000	1,085
1994-01-12	2,160	2,170	2,150	2,160	102,000	1,080
1994-01-11	2,160	2,180	2,140	2,140	244,000	1,070
1994-01-10	2,160	2,170	2,130	2,140	166,000	1,070
1994-01-07	2,170	2,180	2,110	2,120	264,000	1,060
1994-01-06	2,220	2,230	2,190	2,200	231,000	1,100
1994-01-05	2,130	2,250	2,120	2,250	357,000	1,125
1994-01-04	2,100	2,120	2,050	2,120	77,000	1,060

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