8267 イオン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,240	2,285	2,235	2,285	221,000	1,142.50
1998-12-29	2,200	2,205	2,185	2,200	224,000	1,100
1998-12-28	2,230	2,230	2,195	2,195	357,000	1,097.50
1998-12-25	2,170	2,170	2,100	2,125	105,000	1,062.50
1998-12-24	2,105	2,180	2,105	2,175	244,000	1,087.50
1998-12-22	2,200	2,200	2,090	2,095	443,000	1,047.50
1998-12-21	2,185	2,205	2,180	2,200	132,000	1,100
1998-12-18	2,170	2,250	2,170	2,225	446,000	1,112.50
1998-12-17	2,160	2,175	2,115	2,165	475,000	1,082.50
1998-12-16	2,160	2,170	2,110	2,120	652,000	1,060
1998-12-15	2,280	2,280	2,160	2,200	868,000	1,100
1998-12-14	2,325	2,335	2,300	2,300	153,000	1,150
1998-12-11	2,400	2,400	2,350	2,365	528,000	1,182.50
1998-12-10	2,345	2,365	2,340	2,365	274,000	1,182.50
1998-12-09	2,320	2,350	2,310	2,350	372,000	1,175
1998-12-08	2,340	2,345	2,300	2,320	334,000	1,160
1998-12-07	2,370	2,390	2,350	2,365	159,000	1,182.50
1998-12-04	2,350	2,350	2,325	2,345	126,000	1,172.50
1998-12-03	2,360	2,375	2,340	2,350	286,000	1,175
1998-12-02	2,320	2,365	2,310	2,360	329,000	1,180
1998-12-01	2,345	2,345	2,215	2,290	579,000	1,145
1998-11-30	2,380	2,385	2,330	2,345	635,000	1,172.50
1998-11-27	2,440	2,440	2,400	2,410	520,000	1,205
1998-11-26	2,420	2,445	2,345	2,440	908,000	1,220
1998-11-25	2,420	2,450	2,400	2,450	555,000	1,225
1998-11-24	2,370	2,420	2,355	2,415	865,000	1,207.50
1998-11-20	2,225	2,345	2,215	2,345	901,000	1,172.50
1998-11-19	2,160	2,190	2,155	2,190	164,000	1,095
1998-11-18	2,210	2,210	2,180	2,180	135,000	1,090
1998-11-17	2,165	2,210	2,165	2,210	279,000	1,105
1998-11-16	2,210	2,220	2,190	2,200	358,000	1,100
1998-11-13	2,160	2,180	2,110	2,130	304,000	1,065
1998-11-12	2,150	2,165	2,125	2,140	537,000	1,070
1998-11-11	2,065	2,120	2,060	2,120	204,000	1,060
1998-11-10	2,100	2,100	2,065	2,065	323,000	1,032.50
1998-11-09	2,100	2,120	2,095	2,110	271,000	1,055
1998-11-06	2,135	2,170	2,130	2,140	305,000	1,070
1998-11-05	2,170	2,170	2,130	2,130	480,000	1,065
1998-11-04	2,150	2,160	2,105	2,130	289,000	1,065
1998-11-02	2,020	2,050	2,000	2,030	316,000	1,015
1998-10-30	1,936	1,936	1,860	1,880	658,000	940
1998-10-29	1,941	1,956	1,870	1,936	644,000	968
1998-10-28	1,966	1,970	1,936	1,940	490,000	970
1998-10-27	2,075	2,080	1,985	1,996	402,000	998
1998-10-26	2,100	2,110	2,050	2,050	382,000	1,025
1998-10-23	2,120	2,135	2,090	2,095	231,000	1,047.50
1998-10-22	2,145	2,180	2,100	2,120	413,000	1,060
1998-10-21	1,998	2,140	1,998	2,135	711,000	1,067.50
1998-10-20	1,900	1,998	1,900	1,998	160,000	999
1998-10-19	1,862	1,917	1,862	1,917	184,000	958.50
1998-10-16	1,810	1,858	1,791	1,854	464,000	927
1998-10-15	1,800	1,814	1,780	1,785	431,000	892.50
1998-10-14	1,855	1,869	1,792	1,792	277,000	896
1998-10-13	1,910	1,910	1,881	1,885	231,000	942.50
1998-10-12	1,910	1,974	1,909	1,960	289,000	980
1998-10-09	1,879	1,915	1,879	1,904	171,000	952
1998-10-08	1,878	1,944	1,850	1,880	314,000	940
1998-10-07	1,768	1,870	1,758	1,848	559,000	924
1998-10-06	1,711	1,740	1,660	1,668	417,000	834
1998-10-05	1,848	1,848	1,740	1,741	356,000	870.50
1998-10-02	1,848	1,860	1,803	1,848	513,000	924
1998-10-01	1,880	1,890	1,851	1,867	260,000	933.50
1998-09-30	1,945	1,990	1,905	1,905	354,000	952.50
1998-09-29	1,965	1,980	1,944	1,944	251,000	972
1998-09-28	2,010	2,015	1,977	2,005	257,000	1,002.50
1998-09-25	1,959	1,961	1,890	1,917	300,000	958.50
1998-09-24	1,866	1,969	1,866	1,969	258,000	984.50
1998-09-22	1,879	1,890	1,852	1,861	339,000	930.50
1998-09-21	1,890	1,890	1,852	1,853	248,000	926.50
1998-09-18	1,865	1,915	1,865	1,890	426,000	945
1998-09-17	1,950	1,952	1,890	1,895	379,000	947.50
1998-09-16	1,980	1,982	1,900	1,903	228,000	951.50
1998-09-14	1,900	1,985	1,845	1,985	220,000	992.50
1998-09-11	2,000	2,030	1,960	1,990	501,000	995
1998-09-10	2,150	2,150	2,055	2,055	129,000	1,027.50
1998-09-09	2,170	2,175	2,135	2,160	452,000	1,080
1998-09-08	2,130	2,200	2,125	2,165	220,000	1,082.50
1998-09-07	1,971	2,125	1,971	2,125	436,000	1,062.50
1998-09-04	2,055	2,095	2,055	2,090	320,000	1,045
1998-09-03	2,190	2,200	2,105	2,105	397,000	1,052.50
1998-09-02	2,295	2,310	2,270	2,270	212,000	1,135
1998-09-01	2,205	2,285	2,205	2,285	195,000	1,142.50
1998-08-31	2,210	2,285	2,210	2,285	283,000	1,142.50
1998-08-28	2,210	2,265	2,210	2,250	387,000	1,125
1998-08-27	2,265	2,300	2,245	2,300	455,000	1,150
1998-08-26	2,315	2,315	2,260	2,265	276,000	1,132.50
1998-08-25	2,350	2,355	2,310	2,325	352,000	1,162.50
1998-08-24	2,280	2,350	2,280	2,340	116,000	1,170
1998-08-21	2,225	2,315	2,220	2,290	463,000	1,145
1998-08-20	2,320	2,330	2,180	2,210	265,000	1,105
1998-08-19	2,275	2,310	2,240	2,240	347,000	1,120
1998-08-18	2,225	2,260	2,220	2,225	291,000	1,112.50
1998-08-17	2,290	2,305	2,225	2,235	192,000	1,117.50
1998-08-14	2,250	2,270	2,250	2,250	222,000	1,125
1998-08-13	2,305	2,315	2,260	2,290	169,000	1,145
1998-08-12	2,275	2,315	2,270	2,285	540,000	1,142.50
1998-08-11	2,380	2,380	2,325	2,340	257,000	1,170
1998-08-10	2,410	2,415	2,380	2,385	483,000	1,192.50
1998-08-07	2,410	2,440	2,410	2,440	397,000	1,220
1998-08-06	2,515	2,515	2,435	2,440	372,000	1,220
1998-08-05	2,500	2,520	2,490	2,515	284,000	1,257.50
1998-08-04	2,550	2,550	2,485	2,530	245,000	1,265
1998-08-03	2,545	2,570	2,535	2,560	226,000	1,280
1998-07-31	2,570	2,570	2,540	2,550	249,000	1,275
1998-07-30	2,525	2,550	2,495	2,495	144,000	1,247.50
1998-07-29	2,535	2,535	2,510	2,510	81,000	1,255
1998-07-28	2,550	2,550	2,520	2,535	157,000	1,267.50
1998-07-27	2,550	2,550	2,500	2,515	288,000	1,257.50
1998-07-24	2,520	2,545	2,510	2,540	378,000	1,270
1998-07-23	2,525	2,550	2,505	2,540	223,000	1,270
1998-07-22	2,580	2,580	2,520	2,530	586,000	1,265
1998-07-21	2,650	2,660	2,600	2,620	534,000	1,310
1998-07-17	2,660	2,660	2,590	2,650	802,000	1,325
1998-07-16	2,650	2,770	2,635	2,690	1,083,000	1,345
1998-07-15	2,635	2,650	2,610	2,650	1,014,000	1,325
1998-07-14	2,590	2,595	2,540	2,555	653,000	1,277.50
1998-07-13	2,490	2,560	2,455	2,560	594,000	1,280
1998-07-10	2,585	2,600	2,550	2,555	394,000	1,277.50
1998-07-09	2,660	2,665	2,585	2,620	491,000	1,310
1998-07-08	2,710	2,710	2,675	2,685	369,000	1,342.50
1998-07-07	2,690	2,695	2,660	2,670	437,000	1,335
1998-07-06	2,750	2,750	2,675	2,695	222,000	1,347.50
1998-07-03	2,735	2,750	2,675	2,735	1,005,000	1,367.50
1998-07-02	2,800	2,850	2,790	2,800	948,000	1,400
1998-07-01	2,570	2,720	2,565	2,720	642,000	1,360
1998-06-30	2,500	2,545	2,495	2,545	278,000	1,272.50
1998-06-29	2,500	2,500	2,465	2,495	320,000	1,247.50
1998-06-26	2,420	2,430	2,410	2,425	177,000	1,212.50
1998-06-25	2,450	2,450	2,420	2,420	257,000	1,210
1998-06-24	2,360	2,415	2,360	2,410	341,000	1,205
1998-06-23	2,440	2,450	2,380	2,400	326,000	1,200
1998-06-22	2,510	2,510	2,445	2,460	212,000	1,230
1998-06-19	2,500	2,510	2,480	2,500	213,000	1,250
1998-06-18	2,460	2,495	2,440	2,485	275,000	1,242.50
1998-06-17	2,360	2,380	2,355	2,370	245,000	1,185
1998-06-16	2,320	2,355	2,285	2,355	440,000	1,177.50
1998-06-15	2,500	2,500	2,320	2,355	629,000	1,177.50
1998-06-12	2,515	2,540	2,510	2,535	628,000	1,267.50
1998-06-11	2,570	2,570	2,535	2,555	336,000	1,277.50
1998-06-10	2,570	2,570	2,550	2,565	351,000	1,282.50
1998-06-09	2,530	2,560	2,520	2,560	854,000	1,280
1998-06-08	2,495	2,530	2,490	2,525	529,000	1,262.50
1998-06-05	2,530	2,535	2,495	2,510	718,000	1,255
1998-06-04	2,460	2,530	2,460	2,510	756,000	1,255
1998-06-03	2,455	2,475	2,445	2,460	439,000	1,230
1998-06-02	2,370	2,440	2,365	2,440	303,000	1,220
1998-06-01	2,410	2,450	2,360	2,375	452,000	1,187.50
1998-05-29	2,340	2,430	2,340	2,410	562,000	1,205
1998-05-28	2,300	2,340	2,290	2,325	288,000	1,162.50
1998-05-27	2,300	2,300	2,255	2,290	472,000	1,145
1998-05-26	2,290	2,290	2,250	2,280	113,000	1,140
1998-05-25	2,300	2,300	2,285	2,295	134,000	1,147.50
1998-05-22	2,290	2,290	2,275	2,285	220,000	1,142.50
1998-05-21	2,270	2,285	2,250	2,260	302,000	1,130
1998-05-20	2,250	2,295	2,245	2,280	499,000	1,140
1998-05-19	2,190	2,235	2,190	2,230	180,000	1,115
1998-05-18	2,230	2,240	2,215	2,235	312,000	1,117.50
1998-05-15	2,215	2,235	2,210	2,225	363,000	1,112.50
1998-05-14	2,210	2,225	2,200	2,210	276,000	1,105
1998-05-13	2,230	2,230	2,200	2,210	411,000	1,105
1998-05-12	2,220	2,250	2,210	2,235	586,000	1,117.50
1998-05-11	2,095	2,200	2,095	2,180	636,000	1,090
1998-05-08	2,055	2,080	2,055	2,065	524,000	1,032.50
1998-05-07	2,040	2,050	2,030	2,050	634,000	1,025
1998-05-06	2,050	2,055	2,030	2,050	412,000	1,025
1998-05-01	2,095	2,100	2,050	2,050	410,000	1,025
1998-04-30	2,140	2,140	2,100	2,135	365,000	1,067.50
1998-04-28	2,190	2,190	2,165	2,180	299,000	1,090
1998-04-27	2,190	2,215	2,180	2,215	297,000	1,107.50
1998-04-24	2,165	2,195	2,160	2,180	362,000	1,090
1998-04-23	2,225	2,235	2,160	2,165	400,000	1,082.50
1998-04-22	2,270	2,300	2,220	2,225	258,000	1,112.50
1998-04-21	2,175	2,270	2,160	2,270	125,000	1,135
1998-04-20	2,170	2,190	2,165	2,170	314,000	1,085
1998-04-17	2,250	2,270	2,220	2,230	331,000	1,115
1998-04-16	2,350	2,350	2,280	2,285	311,000	1,142.50
1998-04-15	2,320	2,345	2,315	2,330	353,000	1,165
1998-04-14	2,350	2,355	2,345	2,345	299,000	1,172.50
1998-04-13	2,350	2,380	2,350	2,355	93,000	1,177.50
1998-04-10	2,380	2,390	2,340	2,390	210,000	1,195
1998-04-09	2,250	2,380	2,230	2,370	675,000	1,185
1998-04-08	2,170	2,220	2,160	2,210	380,000	1,105
1998-04-07	2,210	2,220	2,160	2,160	648,000	1,080
1998-04-06	2,160	2,220	2,160	2,220	333,000	1,110
1998-04-03	2,230	2,260	2,200	2,200	392,000	1,100
1998-04-02	2,310	2,320	2,230	2,230	404,000	1,115
1998-04-01	2,350	2,350	2,300	2,320	313,000	1,160
1998-03-31	2,450	2,460	2,350	2,390	371,000	1,195
1998-03-30	2,510	2,510	2,460	2,470	466,000	1,235
1998-03-27	2,420	2,480	2,400	2,460	946,000	1,230
1998-03-26	2,300	2,350	2,290	2,340	496,000	1,170
1998-03-25	2,240	2,290	2,240	2,270	381,000	1,135
1998-03-24	2,210	2,250	2,200	2,250	285,000	1,125
1998-03-23	2,240	2,240	2,200	2,220	220,000	1,110
1998-03-20	2,200	2,240	2,190	2,240	411,000	1,120
1998-03-19	2,220	2,220	2,190	2,210	322,000	1,105
1998-03-18	2,200	2,260	2,200	2,230	578,000	1,115
1998-03-17	2,160	2,190	2,140	2,190	553,000	1,095
1998-03-16	2,130	2,160	2,120	2,160	268,000	1,080
1998-03-13	2,090	2,120	2,080	2,120	343,000	1,060
1998-03-12	2,120	2,120	2,070	2,070	613,000	1,035
1998-03-11	2,120	2,130	2,110	2,120	199,000	1,060
1998-03-10	2,160	2,160	2,120	2,120	168,000	1,060
1998-03-09	2,160	2,160	2,130	2,140	150,000	1,070
1998-03-06	2,160	2,170	2,130	2,150	300,000	1,075
1998-03-05	2,150	2,160	2,140	2,150	179,000	1,075
1998-03-04	2,190	2,190	2,150	2,160	265,000	1,080
1998-03-03	2,190	2,190	2,150	2,190	280,000	1,095
1998-03-02	2,100	2,180	2,080	2,180	427,000	1,090
1998-02-27	2,110	2,120	2,030	2,050	304,000	1,025
1998-02-26	2,020	2,070	2,000	2,070	268,000	1,035
1998-02-25	1,910	1,990	1,900	1,990	658,000	995
1998-02-24	1,950	1,990	1,920	1,940	731,000	970
1998-02-23	2,070	2,100	2,040	2,060	673,000	1,030
1998-02-20	2,150	2,200	2,150	2,190	347,000	1,095
1998-02-19	2,200	2,200	2,160	2,160	659,000	1,080
1998-02-18	2,260	2,270	2,240	2,240	305,000	1,120
1998-02-17	2,290	2,310	2,260	2,270	101,000	1,135
1998-02-16	2,400	2,400	2,350	2,370	193,000	1,185
1998-02-13	2,410	2,410	2,370	2,400	295,000	1,200
1998-02-12	2,330	2,410	2,330	2,390	612,000	1,195
1998-02-10	2,270	2,370	2,210	2,320	436,000	1,160
1998-02-09	2,250	2,260	2,180	2,230	296,000	1,115
1998-02-06	2,370	2,370	2,210	2,280	414,000	1,140
1998-02-05	2,250	2,390	2,250	2,350	386,000	1,175
1998-02-04	2,220	2,270	2,190	2,250	413,000	1,125
1998-02-03	2,220	2,220	2,130	2,180	272,000	1,090
1998-02-02	2,260	2,290	2,140	2,140	234,000	1,070
1998-01-30	2,320	2,330	2,230	2,300	389,000	1,150
1998-01-29	2,310	2,380	2,310	2,350	1,038,000	1,175
1998-01-28	2,240	2,410	2,230	2,270	1,221,000	1,135
1998-01-27	2,080	2,150	2,060	2,150	880,000	1,075
1998-01-26	1,870	1,890	1,840	1,850	338,000	925
1998-01-23	1,850	1,880	1,840	1,850	507,000	925
1998-01-22	1,920	1,960	1,910	1,930	342,000	965
1998-01-21	1,900	1,950	1,900	1,950	684,000	975
1998-01-20	1,850	1,920	1,850	1,870	535,000	935
1998-01-19	1,860	1,980	1,850	1,900	950,000	950
1998-01-16	1,760	1,780	1,740	1,770	874,000	885
1998-01-14	1,570	1,660	1,570	1,640	504,000	820
1998-01-13	1,530	1,570	1,480	1,570	536,000	785
1998-01-12	1,420	1,570	1,420	1,530	691,000	765
1998-01-09	1,550	1,550	1,430	1,450	1,812,000	725
1998-01-08	1,730	1,770	1,730	1,730	440,000	865
1998-01-07	1,770	1,800	1,730	1,730	252,000	865
1998-01-06	1,800	1,800	1,770	1,790	272,000	895
1998-01-05	1,810	1,830	1,800	1,800	137,000	900

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