8267 イオン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,800	1,800	1,770	1,781	42,000	890.50
1999-12-29	1,801	1,829	1,800	1,800	80,000	900
1999-12-28	1,750	1,820	1,748	1,796	102,000	898
1999-12-27	1,770	1,770	1,735	1,740	332,000	870
1999-12-24	1,796	1,800	1,715	1,731	932,000	865.50
1999-12-22	1,855	1,868	1,797	1,800	641,000	900
1999-12-21	1,850	1,868	1,840	1,840	382,000	920
1999-12-20	1,950	1,950	1,870	1,875	456,000	937.50
1999-12-17	1,961	1,970	1,920	1,920	329,000	960
1999-12-16	1,970	1,994	1,951	1,961	440,000	980.50
1999-12-15	1,944	1,990	1,944	1,970	381,000	985
1999-12-14	1,951	1,951	1,910	1,914	474,000	957
1999-12-13	2,075	2,075	1,980	1,981	400,000	990.50
1999-12-10	1,900	2,060	1,900	2,055	711,000	1,027.50
1999-12-09	1,896	1,921	1,895	1,910	209,000	955
1999-12-08	1,930	1,945	1,900	1,900	411,000	950
1999-12-07	1,930	1,990	1,930	1,940	479,000	970
1999-12-06	1,965	1,995	1,932	1,932	456,000	966
1999-12-03	2,015	2,070	1,976	2,005	655,000	1,002.50
1999-12-02	2,065	2,135	2,040	2,135	693,000	1,067.50
1999-12-01	1,940	2,035	1,937	2,035	429,000	1,017.50
1999-11-30	1,965	1,980	1,949	1,949	447,000	974.50
1999-11-29	2,050	2,070	1,970	1,970	393,000	985
1999-11-26	1,995	2,015	1,980	1,980	314,000	990
1999-11-25	1,995	2,020	1,995	1,995	357,000	997.50
1999-11-24	2,110	2,110	2,000	2,025	569,000	1,012.50
1999-11-22	2,190	2,200	2,070	2,155	200,000	1,077.50
1999-11-19	2,180	2,210	2,175	2,200	352,000	1,100
1999-11-18	2,115	2,170	2,115	2,170	230,000	1,085
1999-11-17	2,100	2,105	2,060	2,085	248,000	1,042.50
1999-11-16	2,100	2,100	2,060	2,085	437,000	1,042.50
1999-11-15	2,180	2,180	2,100	2,130	686,000	1,065
1999-11-12	2,180	2,190	2,140	2,190	541,000	1,095
1999-11-11	2,205	2,210	2,175	2,180	284,000	1,090
1999-11-10	2,190	2,210	2,180	2,205	717,000	1,102.50
1999-11-09	2,175	2,195	2,160	2,190	522,000	1,095
1999-11-08	2,250	2,250	2,175	2,175	375,000	1,087.50
1999-11-05	2,305	2,310	2,235	2,250	348,000	1,125
1999-11-04	2,340	2,350	2,235	2,305	521,000	1,152.50
1999-11-02	2,420	2,425	2,345	2,390	455,000	1,195
1999-11-01	2,450	2,455	2,390	2,400	139,000	1,200
1999-10-29	2,450	2,475	2,430	2,430	586,000	1,215
1999-10-28	2,405	2,420	2,370	2,385	233,000	1,192.50
1999-10-27	2,420	2,470	2,400	2,425	660,000	1,212.50
1999-10-26	2,360	2,410	2,360	2,380	375,000	1,190
1999-10-25	2,360	2,380	2,340	2,350	264,000	1,175
1999-10-22	2,395	2,415	2,365	2,370	307,000	1,185
1999-10-21	2,370	2,420	2,350	2,400	603,000	1,200
1999-10-20	2,360	2,400	2,355	2,370	409,000	1,185
1999-10-19	2,240	2,330	2,240	2,325	748,000	1,162.50
1999-10-18	2,195	2,230	2,180	2,230	359,000	1,115
1999-10-15	2,330	2,330	2,210	2,225	1,053,000	1,112.50
1999-10-14	2,385	2,395	2,285	2,290	762,000	1,145
1999-10-13	2,450	2,480	2,400	2,400	707,000	1,200
1999-10-12	2,320	2,530	2,320	2,490	2,725,000	1,245
1999-10-08	2,050	2,340	2,050	2,300	2,039,000	1,150
1999-10-07	2,050	2,050	2,025	2,050	317,000	1,025
1999-10-06	2,060	2,060	2,015	2,015	246,000	1,007.50
1999-10-05	2,040	2,045	1,992	2,025	255,000	1,012.50
1999-10-04	2,095	2,095	2,035	2,040	276,000	1,020
1999-10-01	2,020	2,090	2,000	2,085	559,000	1,042.50
1999-09-30	1,940	2,015	1,930	2,005	596,000	1,002.50
1999-09-29	1,919	1,919	1,881	1,900	264,000	950
1999-09-28	1,900	1,930	1,898	1,900	216,000	950
1999-09-27	1,871	1,871	1,843	1,862	475,000	931
1999-09-24	1,870	1,900	1,811	1,811	752,000	905.50
1999-09-22	1,980	1,985	1,970	1,972	217,000	986
1999-09-21	2,090	2,090	1,990	2,020	381,000	1,010
1999-09-20	2,060	2,075	2,030	2,050	158,000	1,025
1999-09-17	2,000	2,050	1,980	2,050	382,000	1,025
1999-09-16	2,045	2,045	2,000	2,030	372,000	1,015
1999-09-14	2,060	2,060	2,020	2,050	288,000	1,025
1999-09-13	2,125	2,125	2,055	2,075	160,000	1,037.50
1999-09-10	2,125	2,150	2,095	2,125	583,000	1,062.50
1999-09-09	2,090	2,095	2,070	2,085	408,000	1,042.50
1999-09-08	2,095	2,095	2,055	2,065	273,000	1,032.50
1999-09-07	2,125	2,125	2,060	2,075	517,000	1,037.50
1999-09-06	2,185	2,200	2,130	2,130	180,000	1,065
1999-09-03	2,130	2,180	2,120	2,160	317,000	1,080
1999-09-02	2,180	2,195	2,130	2,130	220,000	1,065
1999-09-01	2,150	2,180	2,135	2,180	181,000	1,090
1999-08-31	2,195	2,200	2,110	2,110	371,000	1,055
1999-08-30	2,175	2,225	2,165	2,225	300,000	1,112.50
1999-08-27	2,230	2,235	2,135	2,135	309,000	1,067.50
1999-08-26	2,180	2,220	2,180	2,190	348,000	1,095
1999-08-25	2,200	2,225	2,180	2,180	378,000	1,090
1999-08-24	2,235	2,260	2,205	2,205	216,000	1,102.50
1999-08-23	2,210	2,230	2,200	2,205	391,000	1,102.50
1999-08-20	2,195	2,230	2,195	2,210	379,000	1,105
1999-08-19	2,135	2,185	2,135	2,155	286,000	1,077.50
1999-08-18	2,155	2,185	2,120	2,120	432,000	1,060
1999-08-17	2,205	2,210	2,150	2,170	686,000	1,085
1999-08-16	2,255	2,255	2,230	2,235	257,000	1,117.50
1999-08-13	2,275	2,275	2,250	2,250	317,000	1,125
1999-08-12	2,300	2,320	2,270	2,290	231,000	1,145
1999-08-11	2,370	2,370	2,285	2,295	358,000	1,147.50
1999-08-10	2,440	2,440	2,380	2,390	204,000	1,195
1999-08-09	2,390	2,440	2,380	2,400	294,000	1,200
1999-08-06	2,395	2,395	2,355	2,370	221,000	1,185
1999-08-05	2,445	2,445	2,350	2,355	157,000	1,177.50
1999-08-04	2,455	2,485	2,380	2,430	402,000	1,215
1999-08-03	2,405	2,560	2,380	2,540	816,000	1,270
1999-08-02	2,355	2,420	2,345	2,410	352,000	1,205
1999-07-30	2,370	2,370	2,320	2,360	448,000	1,180
1999-07-29	2,365	2,365	2,325	2,330	208,000	1,165
1999-07-28	2,385	2,395	2,300	2,325	286,000	1,162.50
1999-07-27	2,410	2,415	2,380	2,385	749,000	1,192.50
1999-07-26	2,385	2,430	2,385	2,405	171,000	1,202.50
1999-07-23	2,390	2,420	2,380	2,415	353,000	1,207.50
1999-07-22	2,470	2,470	2,390	2,390	258,000	1,195
1999-07-21	2,485	2,495	2,475	2,480	344,000	1,240
1999-07-19	2,460	2,495	2,430	2,490	384,000	1,245
1999-07-16	2,480	2,480	2,420	2,420	183,000	1,210
1999-07-15	2,450	2,460	2,420	2,435	284,000	1,217.50
1999-07-14	2,330	2,445	2,330	2,400	332,000	1,200
1999-07-13	2,395	2,415	2,320	2,320	268,000	1,160
1999-07-12	2,380	2,420	2,380	2,395	167,000	1,197.50
1999-07-09	2,430	2,435	2,400	2,400	269,000	1,200
1999-07-08	2,450	2,495	2,430	2,430	1,111,000	1,215
1999-07-07	2,400	2,435	2,390	2,435	1,416,000	1,217.50
1999-07-06	2,390	2,395	2,345	2,345	480,000	1,172.50
1999-07-05	2,400	2,400	2,350	2,380	287,000	1,190
1999-07-02	2,345	2,390	2,310	2,390	571,000	1,195
1999-07-01	2,240	2,330	2,235	2,325	280,000	1,162.50
1999-06-30	2,235	2,240	2,200	2,200	332,000	1,100
1999-06-29	2,260	2,260	2,215	2,215	263,000	1,107.50
1999-06-28	2,320	2,320	2,240	2,240	181,000	1,120
1999-06-25	2,230	2,245	2,190	2,230	317,000	1,115
1999-06-24	2,295	2,295	2,245	2,265	456,000	1,132.50
1999-06-23	2,310	2,310	2,260	2,260	247,000	1,130
1999-06-22	2,360	2,360	2,290	2,315	258,000	1,157.50
1999-06-21	2,320	2,355	2,315	2,345	268,000	1,172.50
1999-06-18	2,280	2,310	2,280	2,280	327,000	1,140
1999-06-17	2,250	2,270	2,250	2,260	182,000	1,130
1999-06-16	2,280	2,280	2,230	2,250	314,000	1,125
1999-06-15	2,240	2,255	2,205	2,255	536,000	1,127.50
1999-06-14	2,325	2,325	2,270	2,270	163,000	1,135
1999-06-11	2,380	2,380	2,290	2,325	621,000	1,162.50
1999-06-10	2,320	2,360	2,290	2,340	538,000	1,170
1999-06-09	2,170	2,315	2,170	2,290	722,000	1,145
1999-06-08	2,125	2,170	2,125	2,165	203,000	1,082.50
1999-06-07	2,105	2,140	2,100	2,100	669,000	1,050
1999-06-04	2,175	2,175	2,125	2,170	504,000	1,085
1999-06-03	2,210	2,225	2,150	2,205	446,000	1,102.50
1999-06-02	2,230	2,245	2,210	2,230	399,000	1,115
1999-06-01	2,235	2,265	2,225	2,250	413,000	1,125
1999-05-31	2,250	2,270	2,220	2,270	226,000	1,135
1999-05-28	2,250	2,290	2,240	2,290	242,000	1,145
1999-05-27	2,350	2,360	2,280	2,290	360,000	1,145
1999-05-26	2,260	2,275	2,250	2,250	180,000	1,125
1999-05-25	2,285	2,290	2,250	2,260	315,000	1,130
1999-05-24	2,370	2,370	2,295	2,305	193,000	1,152.50
1999-05-21	2,330	2,390	2,315	2,390	350,000	1,195
1999-05-20	2,360	2,365	2,255	2,290	496,000	1,145
1999-05-19	2,400	2,400	2,360	2,390	212,000	1,195
1999-05-18	2,450	2,460	2,400	2,420	482,000	1,210
1999-05-17	2,405	2,440	2,405	2,425	299,000	1,212.50
1999-05-14	2,470	2,480	2,400	2,400	394,000	1,200
1999-05-13	2,435	2,445	2,410	2,430	342,000	1,215
1999-05-12	2,435	2,490	2,420	2,490	492,000	1,245
1999-05-11	2,450	2,450	2,395	2,435	449,000	1,217.50
1999-05-10	2,480	2,495	2,425	2,485	234,000	1,242.50
1999-05-07	2,500	2,510	2,460	2,495	668,000	1,247.50
1999-05-06	2,410	2,485	2,410	2,485	679,000	1,242.50
1999-04-30	2,340	2,405	2,335	2,380	269,000	1,190
1999-04-28	2,390	2,400	2,370	2,370	323,000	1,185
1999-04-27	2,395	2,395	2,370	2,390	363,000	1,195
1999-04-26	2,320	2,380	2,310	2,380	344,000	1,190
1999-04-23	2,270	2,320	2,270	2,320	472,000	1,160
1999-04-22	2,265	2,325	2,260	2,265	236,000	1,132.50
1999-04-21	2,305	2,310	2,260	2,260	324,000	1,130
1999-04-20	2,310	2,345	2,310	2,325	195,000	1,162.50
1999-04-19	2,400	2,400	2,325	2,350	255,000	1,175
1999-04-16	2,465	2,465	2,400	2,400	200,000	1,200
1999-04-15	2,420	2,485	2,400	2,465	251,000	1,232.50
1999-04-14	2,400	2,420	2,355	2,420	343,000	1,210
1999-04-13	2,410	2,450	2,380	2,400	352,000	1,200
1999-04-12	2,530	2,530	2,375	2,385	741,000	1,192.50
1999-04-09	2,480	2,580	2,450	2,570	2,116,000	1,285
1999-04-08	2,240	2,350	2,215	2,320	895,000	1,160
1999-04-07	2,230	2,240	2,170	2,240	284,000	1,120
1999-04-06	2,130	2,240	2,095	2,240	379,000	1,120
1999-04-05	2,140	2,145	2,100	2,120	196,000	1,060
1999-04-02	2,100	2,150	2,070	2,140	320,000	1,070
1999-04-01	2,100	2,170	2,085	2,100	448,000	1,050
1999-03-31	2,015	2,065	1,995	2,060	254,000	1,030
1999-03-30	2,040	2,055	2,000	2,000	200,000	1,000
1999-03-29	2,110	2,110	2,030	2,040	202,000	1,020
1999-03-26	2,070	2,090	2,020	2,020	364,000	1,010
1999-03-25	2,130	2,140	2,055	2,055	284,000	1,027.50
1999-03-24	2,190	2,190	2,120	2,120	176,000	1,060
1999-03-23	2,235	2,235	2,190	2,230	557,000	1,115
1999-03-19	2,145	2,210	2,125	2,170	630,000	1,085
1999-03-18	2,140	2,140	2,100	2,100	527,000	1,050
1999-03-17	2,135	2,140	2,110	2,140	391,000	1,070
1999-03-16	2,025	2,135	2,000	2,135	620,000	1,067.50
1999-03-15	1,968	1,995	1,962	1,994	349,000	997
1999-03-12	1,981	1,985	1,960	1,968	437,000	984
1999-03-11	1,997	2,005	1,974	1,990	420,000	995
1999-03-10	2,005	2,030	1,995	1,996	411,000	998
1999-03-09	1,980	2,000	1,977	2,000	236,000	1,000
1999-03-08	2,000	2,010	1,980	1,980	335,000	990
1999-03-05	1,964	2,000	1,964	2,000	438,000	1,000
1999-03-04	1,940	1,975	1,940	1,964	220,000	982
1999-03-03	1,959	1,959	1,921	1,935	130,000	967.50
1999-03-02	1,970	1,970	1,940	1,940	160,000	970
1999-03-01	1,981	2,015	1,951	1,951	255,000	975.50
1999-02-26	1,950	1,956	1,920	1,921	241,000	960.50
1999-02-25	1,974	1,982	1,946	1,947	336,000	973.50
1999-02-24	1,970	1,974	1,964	1,974	626,000	987
1999-02-23	1,971	1,990	1,969	1,974	608,000	987
1999-02-22	1,970	1,977	1,957	1,964	425,000	982
1999-02-19	1,980	1,981	1,965	1,979	454,000	989.50
1999-02-18	2,020	2,020	1,988	1,990	411,000	995
1999-02-17	2,050	2,050	2,020	2,035	319,000	1,017.50
1999-02-16	2,030	2,060	2,020	2,025	194,000	1,012.50
1999-02-15	2,050	2,070	2,020	2,050	591,000	1,025
1999-02-12	2,035	2,070	2,035	2,070	116,000	1,035
1999-02-10	2,030	2,050	2,030	2,040	243,000	1,020
1999-02-09	2,075	2,075	2,040	2,040	245,000	1,020
1999-02-08	2,085	2,100	2,060	2,075	272,000	1,037.50
1999-02-05	2,165	2,165	2,060	2,085	526,000	1,042.50
1999-02-04	2,155	2,165	2,145	2,145	265,000	1,072.50
1999-02-03	2,155	2,165	2,140	2,150	96,000	1,075
1999-02-02	2,175	2,180	2,155	2,180	261,000	1,090
1999-02-01	2,260	2,260	2,150	2,150	132,000	1,075
1999-01-29	2,265	2,275	2,240	2,250	177,000	1,125
1999-01-28	2,315	2,320	2,275	2,275	151,000	1,137.50
1999-01-27	2,285	2,320	2,285	2,315	332,000	1,157.50
1999-01-26	2,190	2,230	2,190	2,205	318,000	1,102.50
1999-01-25	2,175	2,210	2,130	2,165	87,000	1,082.50
1999-01-22	2,245	2,265	2,210	2,210	197,000	1,105
1999-01-21	2,160	2,250	2,160	2,250	166,000	1,125
1999-01-20	2,180	2,200	2,170	2,200	138,000	1,100
1999-01-19	2,175	2,180	2,155	2,160	110,000	1,080
1999-01-18	2,145	2,180	2,130	2,175	172,000	1,087.50
1999-01-14	2,220	2,220	2,165	2,185	125,000	1,092.50
1999-01-13	2,160	2,175	2,140	2,140	109,000	1,070
1999-01-12	2,165	2,170	2,145	2,150	78,000	1,075
1999-01-11	2,185	2,185	2,145	2,145	89,000	1,072.50
1999-01-08	2,190	2,190	2,130	2,130	121,000	1,065
1999-01-07	2,285	2,285	2,190	2,230	230,000	1,115
1999-01-06	2,210	2,210	2,160	2,205	207,000	1,102.50
1999-01-05	2,275	2,275	2,180	2,180	212,000	1,090
1999-01-04	2,300	2,300	2,250	2,250	128,000	1,125

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