8267 イオン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,510	2,520	2,480	2,480	105,000	1,240
2000-12-28	2,530	2,535	2,500	2,510	286,000	1,255
2000-12-27	2,530	2,530	2,490	2,525	243,000	1,262.50
2000-12-26	2,505	2,525	2,495	2,525	358,000	1,262.50
2000-12-25	2,500	2,520	2,485	2,515	888,000	1,257.50
2000-12-22	2,430	2,510	2,400	2,505	1,432,000	1,252.50
2000-12-21	2,425	2,450	2,320	2,400	1,126,000	1,200
2000-12-20	2,425	2,435	2,390	2,430	795,000	1,215
2000-12-19	2,435	2,445	2,380	2,385	675,000	1,192.50
2000-12-18	2,385	2,395	2,350	2,355	248,000	1,177.50
2000-12-15	2,370	2,405	2,340	2,345	594,000	1,172.50
2000-12-14	2,430	2,460	2,415	2,445	1,180,000	1,222.50
2000-12-13	2,445	2,445	2,350	2,350	1,100,000	1,175
2000-12-12	2,265	2,270	2,245	2,250	402,000	1,125
2000-12-11	2,240	2,275	2,240	2,265	452,000	1,132.50
2000-12-08	2,265	2,285	2,235	2,235	3,074,000	1,117.50
2000-12-07	2,310	2,320	2,300	2,300	540,000	1,150
2000-12-06	2,340	2,400	2,340	2,370	367,000	1,185
2000-12-05	2,395	2,395	2,370	2,370	323,000	1,185
2000-12-04	2,450	2,455	2,405	2,415	452,000	1,207.50
2000-12-01	2,450	2,470	2,430	2,455	769,000	1,227.50
2000-11-30	2,370	2,480	2,370	2,480	2,086,000	1,240
2000-11-29	2,360	2,380	2,340	2,370	677,000	1,185
2000-11-28	2,335	2,370	2,315	2,350	1,639,000	1,175
2000-11-27	2,255	2,300	2,240	2,300	1,207,000	1,150
2000-11-24	2,245	2,250	2,185	2,215	564,000	1,107.50
2000-11-22	2,200	2,240	2,190	2,240	843,000	1,120
2000-11-21	2,175	2,200	2,175	2,200	725,000	1,100
2000-11-20	2,160	2,170	2,160	2,165	451,000	1,082.50
2000-11-17	2,135	2,160	2,130	2,150	394,000	1,075
2000-11-16	2,125	2,145	2,105	2,130	512,000	1,065
2000-11-15	2,120	2,140	2,090	2,125	543,000	1,062.50
2000-11-14	2,080	2,095	2,060	2,095	234,000	1,047.50
2000-11-13	2,090	2,100	2,065	2,075	236,000	1,037.50
2000-11-10	2,055	2,130	2,055	2,130	646,000	1,065
2000-11-09	2,135	2,140	2,075	2,095	209,000	1,047.50
2000-11-08	2,115	2,170	2,115	2,145	471,000	1,072.50
2000-11-07	2,165	2,165	2,095	2,110	297,000	1,055
2000-11-06	2,095	2,180	2,095	2,165	1,092,000	1,082.50
2000-11-02	2,070	2,095	2,070	2,090	593,000	1,045
2000-11-01	2,010	2,050	1,991	2,030	277,000	1,015
2000-10-31	2,010	2,060	2,005	2,050	425,000	1,025
2000-10-30	1,962	1,995	1,962	1,980	518,000	990
2000-10-27	2,085	2,085	1,960	1,960	564,000	980
2000-10-26	1,995	2,010	1,970	2,010	521,000	1,005
2000-10-25	2,000	2,000	1,980	1,995	280,000	997.50
2000-10-24	2,045	2,045	2,000	2,000	175,000	1,000
2000-10-23	2,015	2,020	1,985	2,010	444,000	1,005
2000-10-20	2,090	2,090	2,040	2,040	508,000	1,020
2000-10-19	2,060	2,075	2,050	2,070	263,000	1,035
2000-10-18	2,100	2,100	2,020	2,075	347,000	1,037.50
2000-10-17	2,090	2,125	2,090	2,100	480,000	1,050
2000-10-16	2,040	2,100	2,035	2,090	573,000	1,045
2000-10-13	2,080	2,140	2,040	2,075	1,013,000	1,037.50
2000-10-12	2,060	2,125	2,040	2,085	545,000	1,042.50
2000-10-11	2,000	2,065	1,996	2,025	426,000	1,012.50
2000-10-10	2,035	2,045	1,996	2,000	427,000	1,000
2000-10-06	2,090	2,100	2,060	2,060	309,000	1,030
2000-10-05	2,095	2,095	2,055	2,070	297,000	1,035
2000-10-04	2,075	2,100	2,070	2,100	644,000	1,050
2000-10-03	2,050	2,065	2,025	2,060	435,000	1,030
2000-10-02	1,935	2,025	1,935	2,025	366,000	1,012.50
2000-09-29	1,974	2,000	1,945	1,990	439,000	995
2000-09-28	1,950	1,974	1,949	1,960	219,000	980
2000-09-27	1,954	1,959	1,940	1,944	420,000	972
2000-09-26	1,935	1,944	1,929	1,944	160,000	972
2000-09-25	1,910	1,936	1,900	1,936	338,000	968
2000-09-22	1,909	1,938	1,873	1,937	364,000	968.50
2000-09-21	1,841	1,929	1,841	1,929	523,000	964.50
2000-09-20	1,880	1,920	1,870	1,910	490,000	955
2000-09-19	1,791	1,880	1,791	1,880	564,000	940
2000-09-18	1,790	1,800	1,780	1,799	386,000	899.50
2000-09-14	1,877	1,877	1,860	1,860	369,000	930
2000-09-13	1,854	1,877	1,834	1,859	318,000	929.50
2000-09-12	1,862	1,866	1,850	1,859	213,000	929.50
2000-09-11	1,890	1,908	1,833	1,855	253,000	927.50
2000-09-08	1,914	1,921	1,860	1,920	1,567,000	960
2000-09-07	1,901	1,915	1,875	1,915	258,000	957.50
2000-09-06	1,900	1,914	1,845	1,845	340,000	922.50
2000-09-05	1,859	1,870	1,850	1,870	530,000	935
2000-09-04	1,900	1,915	1,831	1,850	936,000	925
2000-09-01	2,010	2,010	1,929	1,929	422,000	964.50
2000-08-31	2,035	2,050	1,970	2,005	840,000	1,002.50
2000-08-30	2,085	2,095	2,065	2,075	297,000	1,037.50
2000-08-29	2,045	2,100	2,045	2,070	511,000	1,035
2000-08-28	2,155	2,160	2,080	2,160	449,000	1,080
2000-08-25	2,155	2,190	2,135	2,145	353,000	1,072.50
2000-08-24	2,195	2,230	2,185	2,185	420,000	1,092.50
2000-08-23	2,150	2,200	2,150	2,195	377,000	1,097.50
2000-08-22	2,175	2,220	2,150	2,190	413,000	1,095
2000-08-21	2,150	2,180	2,130	2,150	385,000	1,075
2000-08-18	2,115	2,190	2,115	2,190	361,000	1,095
2000-08-17	2,155	2,165	2,110	2,155	332,000	1,077.50
2000-08-16	2,100	2,155	2,100	2,155	266,000	1,077.50
2000-08-15	2,140	2,145	2,090	2,140	191,000	1,070
2000-08-14	2,130	2,145	2,070	2,100	188,000	1,050
2000-08-11	2,070	2,170	2,065	2,165	717,000	1,082.50
2000-08-10	2,090	2,130	2,090	2,130	303,000	1,065
2000-08-09	2,060	2,130	2,060	2,130	353,000	1,065
2000-08-08	2,110	2,110	2,030	2,040	316,000	1,020
2000-08-07	2,030	2,130	2,020	2,105	234,000	1,052.50
2000-08-04	2,055	2,060	2,020	2,045	431,000	1,022.50
2000-08-03	2,050	2,065	2,030	2,065	383,000	1,032.50
2000-08-02	2,070	2,085	2,050	2,070	461,000	1,035
2000-08-01	2,095	2,130	2,060	2,070	695,000	1,035
2000-07-31	2,250	2,275	2,135	2,135	526,000	1,067.50
2000-07-28	2,170	2,230	2,140	2,195	479,000	1,097.50
2000-07-27	2,295	2,300	2,175	2,205	612,000	1,102.50
2000-07-26	2,280	2,305	2,230	2,305	546,000	1,152.50
2000-07-25	2,280	2,310	2,270	2,310	1,340,000	1,155
2000-07-24	2,250	2,290	2,250	2,280	697,000	1,140
2000-07-21	2,280	2,295	2,220	2,220	781,000	1,110
2000-07-19	2,220	2,295	2,205	2,295	901,000	1,147.50
2000-07-18	2,210	2,210	2,185	2,195	707,000	1,097.50
2000-07-17	2,240	2,270	2,215	2,215	340,000	1,107.50
2000-07-14	2,230	2,295	2,225	2,280	1,091,000	1,140
2000-07-13	2,220	2,235	2,180	2,225	838,000	1,112.50
2000-07-12	2,180	2,225	2,175	2,220	980,000	1,110
2000-07-11	2,170	2,180	2,160	2,180	455,000	1,090
2000-07-10	2,060	2,170	2,050	2,155	857,000	1,077.50
2000-07-07	2,035	2,080	2,035	2,060	480,000	1,030
2000-07-06	2,040	2,075	2,040	2,070	367,000	1,035
2000-07-05	2,020	2,085	2,020	2,040	600,000	1,020
2000-07-04	2,000	2,025	2,000	2,025	418,000	1,012.50
2000-07-03	2,010	2,035	1,996	2,025	449,000	1,012.50
2000-06-30	2,060	2,060	2,000	2,010	482,000	1,005
2000-06-29	1,995	2,070	1,995	2,065	1,169,000	1,032.50
2000-06-28	1,949	1,990	1,946	1,981	562,000	990.50
2000-06-27	1,918	1,949	1,901	1,923	617,000	961.50
2000-06-26	1,826	1,862	1,826	1,858	234,000	929
2000-06-23	1,880	1,890	1,825	1,826	893,000	913
2000-06-22	1,850	1,928	1,842	1,900	825,000	950
2000-06-21	1,761	1,857	1,740	1,850	463,000	925
2000-06-20	1,787	1,798	1,756	1,780	278,000	890
2000-06-19	1,780	1,796	1,735	1,790	256,000	895
2000-06-16	1,786	1,798	1,730	1,752	266,000	876
2000-06-15	1,769	1,800	1,769	1,777	398,000	888.50
2000-06-14	1,796	1,800	1,723	1,739	473,000	869.50
2000-06-13	1,790	1,810	1,790	1,806	237,000	903
2000-06-12	1,814	1,849	1,791	1,839	172,000	919.50
2000-06-09	1,745	1,814	1,745	1,814	1,488,000	907
2000-06-08	1,800	1,800	1,772	1,775	338,000	887.50
2000-06-07	1,801	1,829	1,770	1,770	399,000	885
2000-06-06	1,802	1,830	1,795	1,805	518,000	902.50
2000-06-05	1,855	1,880	1,818	1,818	358,000	909
2000-06-02	1,884	1,884	1,810	1,849	811,000	924.50
2000-06-01	1,845	1,885	1,790	1,884	1,013,000	942
2000-05-31	1,920	1,930	1,841	1,847	456,000	923.50
2000-05-30	1,915	1,930	1,890	1,890	326,000	945
2000-05-29	2,000	2,000	1,885	1,945	314,000	972.50
2000-05-26	1,956	1,970	1,923	1,933	389,000	966.50
2000-05-25	1,955	1,979	1,915	1,958	261,000	979
2000-05-24	1,988	2,015	1,955	1,955	540,000	977.50
2000-05-23	2,010	2,030	1,980	1,995	371,000	997.50
2000-05-22	1,978	2,020	1,970	1,995	460,000	997.50
2000-05-19	1,958	1,978	1,930	1,978	322,000	989
2000-05-18	2,035	2,045	1,981	1,988	249,000	994
2000-05-17	2,100	2,100	2,035	2,035	324,000	1,017.50
2000-05-16	2,040	2,100	2,040	2,095	777,000	1,047.50
2000-05-15	1,998	2,045	1,983	2,040	639,000	1,020
2000-05-12	1,949	1,998	1,910	1,998	1,348,000	999
2000-05-11	1,975	1,996	1,935	1,949	397,000	974.50
2000-05-10	1,991	1,991	1,955	1,975	320,000	987.50
2000-05-09	1,991	1,999	1,962	1,970	464,000	985
2000-05-08	1,960	2,000	1,960	1,962	392,000	981
2000-05-02	1,981	2,000	1,960	2,000	421,000	1,000
2000-05-01	2,000	2,000	1,955	1,980	241,000	990
2000-04-28	1,990	2,000	1,979	2,000	666,000	1,000
2000-04-27	1,979	2,000	1,962	1,969	767,000	984.50
2000-04-26	1,870	1,990	1,850	1,962	1,013,000	981
2000-04-25	1,901	1,924	1,890	1,900	844,000	950
2000-04-24	1,899	1,980	1,870	1,920	1,423,000	960
2000-04-21	1,897	2,000	1,785	2,000	4,320,000	1,000
2000-04-20	1,884	1,889	1,840	1,889	1,125,000	944.50
2000-04-19	1,825	1,889	1,800	1,889	1,441,000	944.50
2000-04-18	1,820	1,869	1,800	1,815	1,904,000	907.50
2000-04-17	1,710	1,840	1,670	1,700	2,137,000	850
2000-04-14	1,698	1,698	1,650	1,650	476,000	825
2000-04-13	1,630	1,676	1,610	1,676	459,000	838
2000-04-12	1,600	1,621	1,580	1,610	297,000	805
2000-04-11	1,665	1,665	1,604	1,606	347,000	803
2000-04-10	1,660	1,697	1,660	1,695	369,000	847.50
2000-04-07	1,730	1,731	1,650	1,660	412,000	830
2000-04-06	1,700	1,758	1,700	1,734	1,225,000	867
2000-04-05	1,669	1,669	1,640	1,659	462,000	829.50
2000-04-04	1,620	1,680	1,620	1,669	769,000	834.50
2000-04-03	1,560	1,594	1,550	1,590	222,000	795
2000-03-31	1,599	1,599	1,500	1,536	422,000	768
2000-03-30	1,579	1,600	1,554	1,570	470,000	785
2000-03-29	1,485	1,586	1,485	1,573	650,000	786.50
2000-03-28	1,420	1,480	1,400	1,480	608,000	740
2000-03-27	1,480	1,480	1,399	1,400	507,000	700
2000-03-24	1,355	1,395	1,355	1,395	269,000	697.50
2000-03-23	1,340	1,385	1,339	1,385	424,000	692.50
2000-03-22	1,390	1,400	1,326	1,340	1,070,000	670
2000-03-21	1,445	1,445	1,380	1,390	747,000	695
2000-03-17	1,480	1,523	1,465	1,465	657,000	732.50
2000-03-16	1,400	1,440	1,389	1,440	634,000	720
2000-03-15	1,431	1,431	1,379	1,390	501,000	695
2000-03-14	1,390	1,400	1,381	1,398	761,000	699
2000-03-13	1,430	1,430	1,360	1,376	532,000	688
2000-03-10	1,420	1,434	1,416	1,430	1,021,000	715
2000-03-09	1,430	1,430	1,411	1,411	328,000	705.50
2000-03-08	1,481	1,481	1,438	1,444	400,000	722
2000-03-07	1,520	1,545	1,480	1,480	350,000	740
2000-03-06	1,510	1,560	1,510	1,519	267,000	759.50
2000-03-03	1,490	1,535	1,481	1,508	321,000	754
2000-03-02	1,520	1,520	1,480	1,490	498,000	745
2000-03-01	1,535	1,546	1,490	1,529	521,000	764.50
2000-02-29	1,540	1,575	1,530	1,547	444,000	773.50
2000-02-28	1,622	1,622	1,540	1,540	701,000	770
2000-02-25	1,611	1,640	1,611	1,622	203,000	811
2000-02-24	1,640	1,710	1,600	1,610	293,000	805
2000-02-23	1,580	1,637	1,580	1,637	498,000	818.50
2000-02-22	1,655	1,655	1,580	1,588	413,000	794
2000-02-21	1,770	1,770	1,654	1,654	340,000	827
2000-02-18	1,615	1,855	1,615	1,775	1,494,000	887.50
2000-02-17	1,592	1,600	1,565	1,585	935,000	792.50
2000-02-16	1,590	1,590	1,558	1,562	354,000	781
2000-02-15	1,565	1,620	1,559	1,570	1,030,000	785
2000-02-14	1,670	1,670	1,550	1,565	1,285,000	782.50
2000-02-10	1,705	1,715	1,665	1,670	441,000	835
2000-02-09	1,726	1,744	1,710	1,715	524,000	857.50
2000-02-08	1,770	1,779	1,745	1,769	636,000	884.50
2000-02-07	1,890	1,890	1,761	1,776	492,000	888
2000-02-04	1,918	1,918	1,830	1,865	381,000	932.50
2000-02-03	1,920	1,920	1,900	1,915	338,000	957.50
2000-02-02	1,916	1,980	1,915	1,950	465,000	975
2000-02-01	1,940	1,940	1,902	1,909	194,000	954.50
2000-01-31	1,909	1,948	1,902	1,935	257,000	967.50
2000-01-28	1,929	1,930	1,900	1,900	269,000	950
2000-01-27	1,930	1,930	1,860	1,929	181,000	964.50
2000-01-26	1,960	1,970	1,885	1,910	254,000	955
2000-01-25	1,960	2,000	1,925	1,990	426,000	995
2000-01-24	1,910	1,980	1,901	1,935	426,000	967.50
2000-01-21	1,875	1,880	1,840	1,880	181,000	940
2000-01-20	1,850	1,854	1,811	1,811	304,000	905.50
2000-01-19	1,895	1,895	1,851	1,851	506,000	925.50
2000-01-18	1,975	1,975	1,905	1,925	259,000	962.50
2000-01-17	1,900	1,950	1,895	1,950	432,000	975
2000-01-14	1,790	1,895	1,770	1,884	882,000	942
2000-01-13	1,765	1,766	1,710	1,730	552,000	865
2000-01-12	1,785	1,787	1,750	1,765	482,000	882.50
2000-01-11	1,781	1,890	1,760	1,815	585,000	907.50
2000-01-07	1,753	1,815	1,738	1,763	520,000	881.50
2000-01-06	1,784	1,785	1,753	1,753	305,000	876.50
2000-01-05	1,804	1,820	1,765	1,780	321,000	890
2000-01-04	1,801	1,834	1,801	1,834	123,000	917

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