8267 イオン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,080	3,080	2,995	3,000	741,300	3,000
2005-12-29	3,060	3,090	3,040	3,060	1,397,400	3,060
2005-12-28	2,980	3,030	2,965	3,030	921,300	3,030
2005-12-27	3,030	3,090	3,020	3,030	1,744,100	3,030
2005-12-26	2,970	3,020	2,970	3,020	2,049,900	3,020
2005-12-22	2,950	2,985	2,930	2,985	2,437,800	2,985
2005-12-21	3,030	3,050	3,000	3,050	1,873,600	3,050
2005-12-20	2,960	3,040	2,910	3,040	1,921,900	3,040
2005-12-19	2,965	2,980	2,930	2,980	1,224,300	2,980
2005-12-16	2,890	2,965	2,880	2,930	2,353,100	2,930
2005-12-15	2,980	2,980	2,930	2,930	2,132,100	2,930
2005-12-14	3,080	3,090	2,920	2,940	2,758,800	2,940
2005-12-13	3,010	3,100	3,000	3,060	2,352,900	3,060
2005-12-12	2,980	3,060	2,970	3,040	2,697,100	3,040
2005-12-09	2,850	2,970	2,850	2,940	5,991,500	2,940
2005-12-08	2,965	3,000	2,880	2,890	4,699,500	2,890
2005-12-07	2,805	2,895	2,800	2,885	3,612,700	2,885
2005-12-06	2,725	2,765	2,705	2,725	2,093,100	2,725
2005-12-05	2,710	2,720	2,680	2,695	1,575,300	2,695
2005-12-02	2,655	2,745	2,605	2,745	2,206,300	2,745
2005-12-01	2,700	2,700	2,615	2,655	1,944,200	2,655
2005-11-30	2,685	2,685	2,645	2,670	1,355,300	2,670
2005-11-29	2,650	2,670	2,645	2,665	1,715,400	2,665
2005-11-28	2,660	2,685	2,620	2,650	1,711,700	2,650
2005-11-25	2,675	2,685	2,630	2,685	1,650,200	2,685
2005-11-24	2,710	2,725	2,655	2,670	1,779,000	2,670
2005-11-22	2,725	2,735	2,695	2,710	2,279,700	2,710
2005-11-21	2,715	2,740	2,675	2,715	2,665,100	2,715
2005-11-18	2,650	2,710	2,645	2,695	2,031,200	2,695
2005-11-17	2,630	2,675	2,595	2,665	1,319,200	2,665
2005-11-16	2,635	2,635	2,565	2,620	1,447,700	2,620
2005-11-15	2,635	2,645	2,575	2,595	1,727,700	2,595
2005-11-14	2,680	2,705	2,625	2,635	2,236,300	2,635
2005-11-11	2,590	2,660	2,575	2,640	3,759,600	2,640
2005-11-10	2,585	2,585	2,525	2,575	1,965,800	2,575
2005-11-09	2,530	2,610	2,530	2,585	3,556,000	2,585
2005-11-08	2,535	2,540	2,510	2,520	1,522,400	2,520
2005-11-07	2,540	2,540	2,510	2,535	1,680,000	2,535
2005-11-04	2,500	2,515	2,455	2,500	2,335,800	2,500
2005-11-02	2,415	2,495	2,410	2,490	2,940,700	2,490
2005-11-01	2,400	2,400	2,350	2,370	2,120,400	2,370
2005-10-31	2,360	2,410	2,350	2,400	2,447,600	2,400
2005-10-28	2,325	2,355	2,300	2,355	2,267,500	2,355
2005-10-27	2,370	2,385	2,350	2,365	2,767,700	2,365
2005-10-26	2,370	2,375	2,350	2,370	2,304,400	2,370
2005-10-25	2,370	2,380	2,360	2,370	1,652,100	2,370
2005-10-24	2,390	2,390	2,340	2,360	1,359,100	2,360
2005-10-21	2,310	2,370	2,290	2,370	1,667,500	2,370
2005-10-20	2,375	2,405	2,355	2,370	1,893,900	2,370
2005-10-19	2,370	2,385	2,325	2,335	1,962,900	2,335
2005-10-18	2,425	2,430	2,385	2,410	2,392,500	2,410
2005-10-17	2,500	2,515	2,425	2,445	3,111,000	2,445
2005-10-14	2,430	2,470	2,400	2,445	3,007,000	2,445
2005-10-13	2,375	2,425	2,370	2,390	1,344,300	2,390
2005-10-12	2,410	2,475	2,375	2,415	3,400,000	2,415
2005-10-11	2,370	2,375	2,340	2,370	2,251,300	2,370
2005-10-07	2,340	2,365	2,310	2,335	1,852,100	2,335
2005-10-06	2,390	2,390	2,320	2,360	3,036,400	2,360
2005-10-05	2,430	2,540	2,425	2,465	4,402,400	2,465
2005-10-04	2,325	2,355	2,290	2,350	2,086,600	2,350
2005-10-03	2,325	2,325	2,260	2,265	1,635,100	2,265
2005-09-30	2,325	2,325	2,280	2,280	2,067,900	2,280
2005-09-29	2,290	2,335	2,265	2,325	2,693,200	2,325
2005-09-28	2,275	2,305	2,270	2,285	1,783,500	2,285
2005-09-27	2,300	2,300	2,250	2,270	2,039,800	2,270
2005-09-26	2,260	2,310	2,255	2,295	2,152,300	2,295
2005-09-22	2,260	2,265	2,215	2,260	2,216,400	2,260
2005-09-21	2,225	2,295	2,205	2,295	4,167,500	2,295
2005-09-20	2,150	2,200	2,150	2,200	2,185,700	2,200
2005-09-16	2,155	2,160	2,130	2,155	1,846,700	2,155
2005-09-15	2,115	2,150	2,095	2,150	1,727,900	2,150
2005-09-14	2,110	2,125	2,095	2,105	1,788,200	2,105
2005-09-13	2,150	2,150	2,100	2,125	2,080,400	2,125
2005-09-12	2,125	2,150	2,115	2,145	2,662,200	2,145
2005-09-09	2,075	2,120	2,065	2,110	4,853,600	2,110
2005-09-08	2,105	2,105	2,050	2,060	2,464,600	2,060
2005-09-07	2,140	2,145	2,120	2,125	1,341,900	2,125
2005-09-06	2,130	2,145	2,100	2,120	1,680,300	2,120
2005-09-05	2,105	2,120	2,095	2,110	1,625,500	2,110
2005-09-02	2,125	2,140	2,095	2,100	1,811,100	2,100
2005-09-01	2,075	2,120	2,070	2,115	3,228,100	2,115
2005-08-31	2,040	2,065	2,030	2,060	2,763,800	2,060
2005-08-30	1,999	2,030	1,988	2,025	1,147,600	2,025
2005-08-29	2,015	2,020	1,984	2,005	1,696,700	2,005
2005-08-26	2,015	2,050	2,000	2,040	3,700,300	2,040
2005-08-25	1,973	1,991	1,970	1,985	2,139,800	1,985
2005-08-24	2,025	2,040	2,005	2,025	2,249,500	2,025
2005-08-23	1,998	2,080	1,990	2,025	4,311,800	2,025
2005-08-22	1,975	1,999	1,971	1,989	1,692,000	1,989
2005-08-19	2,000	2,010	1,977	1,987	2,761,100	1,987
2005-08-18	1,987	1,989	1,976	1,979	2,660,700	1,979
2005-08-17	1,980	1,998	1,975	1,987	2,364,100	1,987
2005-08-16	1,974	1,996	1,973	1,996	1,984,000	1,996
2005-08-15	1,978	1,981	1,967	1,971	2,178,700	1,971
2005-08-12	1,995	2,000	1,971	1,990	3,220,700	1,990
2005-08-11	2,000	2,030	1,982	1,992	5,267,200	1,992
2005-08-10	1,861	1,919	1,861	1,914	4,742,600	1,914
2005-08-09	1,798	1,830	1,789	1,826	1,774,800	1,826
2005-08-08	1,789	1,798	1,772	1,786	1,616,200	1,786
2005-08-05	1,805	1,810	1,787	1,798	2,049,200	1,798
2005-08-04	1,800	1,814	1,790	1,814	1,333,900	1,814
2005-08-03	1,803	1,814	1,785	1,814	1,386,800	1,814
2005-08-02	1,809	1,816	1,796	1,811	1,418,400	1,811
2005-08-01	1,802	1,825	1,802	1,819	1,305,500	1,819
2005-07-29	1,823	1,827	1,815	1,824	1,102,400	1,824
2005-07-28	1,822	1,827	1,813	1,820	1,287,700	1,820
2005-07-27	1,830	1,830	1,809	1,817	2,255,800	1,817
2005-07-26	1,821	1,821	1,805	1,815	1,662,900	1,815
2005-07-25	1,780	1,793	1,775	1,793	1,081,200	1,793
2005-07-22	1,772	1,783	1,760	1,770	1,076,500	1,770
2005-07-21	1,795	1,800	1,785	1,786	1,174,400	1,786
2005-07-20	1,765	1,799	1,765	1,790	1,642,100	1,790
2005-07-19	1,779	1,797	1,775	1,790	1,957,700	1,790
2005-07-15	1,810	1,810	1,799	1,800	1,540,400	1,800
2005-07-14	1,812	1,822	1,797	1,803	3,072,300	1,803
2005-07-13	1,830	1,841	1,830	1,833	1,714,900	1,833
2005-07-12	1,846	1,847	1,830	1,846	1,526,000	1,846
2005-07-11	1,844	1,848	1,838	1,847	1,739,500	1,847
2005-07-08	1,838	1,844	1,813	1,827	3,648,900	1,827
2005-07-07	1,815	1,818	1,801	1,810	1,723,800	1,810
2005-07-06	1,818	1,843	1,815	1,832	4,415,100	1,832
2005-07-05	1,765	1,810	1,763	1,795	4,594,500	1,795
2005-07-04	1,735	1,755	1,720	1,751	1,935,100	1,751
2005-07-01	1,694	1,729	1,691	1,711	1,929,100	1,711
2005-06-30	1,686	1,692	1,673	1,691	1,149,400	1,691
2005-06-29	1,685	1,689	1,670	1,685	1,373,200	1,685
2005-06-28	1,660	1,684	1,650	1,679	1,049,600	1,679
2005-06-27	1,656	1,670	1,638	1,656	1,561,900	1,656
2005-06-24	1,675	1,684	1,667	1,681	1,322,100	1,681
2005-06-23	1,682	1,696	1,676	1,687	1,052,300	1,687
2005-06-22	1,673	1,697	1,670	1,694	1,371,000	1,694
2005-06-21	1,688	1,707	1,684	1,689	773,300	1,689
2005-06-20	1,700	1,714	1,687	1,687	1,561,200	1,687
2005-06-17	1,680	1,700	1,680	1,690	1,393,700	1,690
2005-06-16	1,661	1,677	1,660	1,664	1,157,100	1,664
2005-06-15	1,660	1,660	1,646	1,658	1,069,800	1,658
2005-06-14	1,654	1,656	1,632	1,642	1,117,800	1,642
2005-06-13	1,648	1,660	1,641	1,644	1,473,600	1,644
2005-06-10	1,614	1,658	1,610	1,643	4,512,500	1,643
2005-06-09	1,653	1,653	1,608	1,617	931,900	1,617
2005-06-08	1,630	1,658	1,630	1,639	739,200	1,639
2005-06-07	1,635	1,646	1,618	1,629	791,600	1,629
2005-06-06	1,652	1,652	1,629	1,638	1,495,800	1,638
2005-06-03	1,684	1,684	1,635	1,657	1,829,900	1,657
2005-06-02	1,685	1,685	1,664	1,671	1,355,700	1,671
2005-06-01	1,663	1,680	1,655	1,680	1,196,900	1,680
2005-05-31	1,658	1,687	1,651	1,676	3,357,800	1,676
2005-05-30	1,623	1,647	1,621	1,646	1,372,200	1,646
2005-05-27	1,635	1,644	1,617	1,625	1,416,300	1,625
2005-05-26	1,609	1,629	1,605	1,621	2,041,100	1,621
2005-05-25	1,610	1,612	1,590	1,592	1,492,300	1,592
2005-05-24	1,604	1,609	1,598	1,601	1,077,800	1,601
2005-05-23	1,600	1,614	1,599	1,606	1,088,500	1,606
2005-05-20	1,626	1,626	1,596	1,597	1,974,200	1,597
2005-05-19	1,592	1,623	1,592	1,614	1,828,100	1,614
2005-05-18	1,585	1,612	1,578	1,587	2,214,600	1,587
2005-05-17	1,622	1,622	1,591	1,598	1,846,400	1,598
2005-05-16	1,632	1,632	1,600	1,601	1,723,300	1,601
2005-05-13	1,617	1,625	1,604	1,610	1,847,200	1,610
2005-05-12	1,630	1,639	1,626	1,627	1,118,000	1,627
2005-05-11	1,636	1,647	1,625	1,644	750,400	1,644
2005-05-10	1,667	1,671	1,638	1,645	1,161,700	1,645
2005-05-09	1,663	1,663	1,646	1,659	1,806,000	1,659
2005-05-06	1,651	1,654	1,636	1,650	1,684,800	1,650
2005-05-02	1,616	1,638	1,614	1,626	794,400	1,626
2005-04-28	1,630	1,636	1,614	1,630	1,697,000	1,630
2005-04-27	1,630	1,638	1,625	1,629	1,032,500	1,629
2005-04-26	1,631	1,641	1,628	1,630	967,400	1,630
2005-04-25	1,635	1,645	1,626	1,631	1,959,900	1,631
2005-04-22	1,658	1,658	1,626	1,628	2,195,500	1,628
2005-04-21	1,635	1,639	1,596	1,628	3,138,200	1,628
2005-04-20	1,645	1,655	1,638	1,654	2,239,900	1,654
2005-04-19	1,650	1,664	1,633	1,645	2,474,900	1,645
2005-04-18	1,667	1,676	1,626	1,628	2,568,100	1,628
2005-04-15	1,731	1,731	1,703	1,706	1,123,700	1,706
2005-04-14	1,738	1,744	1,714	1,730	1,329,300	1,730
2005-04-13	1,748	1,763	1,736	1,748	1,581,600	1,748
2005-04-12	1,756	1,768	1,742	1,755	1,407,100	1,755
2005-04-11	1,761	1,780	1,757	1,763	1,373,500	1,763
2005-04-08	1,770	1,780	1,766	1,771	2,658,300	1,771
2005-04-07	1,793	1,798	1,753	1,757	3,551,800	1,757
2005-04-06	1,783	1,813	1,774	1,812	2,484,100	1,812
2005-04-05	1,814	1,824	1,813	1,813	1,592,900	1,813
2005-04-04	1,820	1,825	1,812	1,813	2,124,000	1,813
2005-04-01	1,781	1,834	1,780	1,805	2,735,900	1,805
2005-03-31	1,781	1,820	1,777	1,811	2,461,700	1,811
2005-03-30	1,806	1,817	1,781	1,795	2,021,400	1,795
2005-03-29	1,828	1,828	1,785	1,805	1,980,800	1,805
2005-03-28	1,800	1,825	1,795	1,825	1,562,100	1,825
2005-03-25	1,819	1,819	1,793	1,804	1,968,500	1,804
2005-03-24	1,826	1,827	1,804	1,824	3,192,300	1,824
2005-03-23	1,819	1,839	1,802	1,826	4,068,100	1,826
2005-03-22	1,800	1,828	1,794	1,820	2,556,800	1,820
2005-03-18	1,793	1,804	1,780	1,798	1,563,800	1,798
2005-03-17	1,800	1,805	1,789	1,792	2,317,600	1,792
2005-03-16	1,778	1,795	1,760	1,787	2,771,600	1,787
2005-03-15	1,745	1,763	1,741	1,759	1,966,700	1,759
2005-03-14	1,761	1,774	1,759	1,761	1,477,100	1,761
2005-03-11	1,754	1,767	1,754	1,754	5,307,500	1,754
2005-03-10	1,755	1,767	1,752	1,761	1,568,900	1,761
2005-03-09	1,754	1,768	1,754	1,763	1,788,000	1,763
2005-03-08	1,754	1,764	1,749	1,753	1,726,100	1,753
2005-03-07	1,743	1,773	1,726	1,771	2,196,200	1,771
2005-03-04	1,754	1,755	1,739	1,748	3,649,200	1,748
2005-03-03	1,717	1,739	1,710	1,739	4,671,100	1,739
2005-03-02	1,702	1,707	1,670	1,698	3,364,400	1,698
2005-03-01	1,687	1,703	1,684	1,702	2,097,700	1,702
2005-02-28	1,679	1,679	1,665	1,671	1,050,000	1,671
2005-02-25	1,655	1,664	1,632	1,655	1,977,400	1,655
2005-02-24	1,642	1,648	1,623	1,626	2,459,800	1,626
2005-02-23	1,660	1,667	1,639	1,642	2,475,800	1,642
2005-02-22	1,692	1,695	1,680	1,682	1,634,400	1,682
2005-02-21	1,709	1,712	1,701	1,702	1,454,200	1,702
2005-02-18	1,713	1,716	1,702	1,713	1,109,100	1,713
2005-02-17	1,695	1,710	1,695	1,709	818,600	1,709
2005-02-16	1,689	1,715	1,688	1,697	1,746,600	1,697
2005-02-15	1,698	1,709	1,690	1,698	1,596,600	1,698
2005-02-14	1,717	1,721	1,703	1,706	3,284,000	1,706
2005-02-10	1,718	1,728	1,700	1,716	2,067,700	1,716
2005-02-09	1,734	1,746	1,721	1,729	2,947,500	1,729
2005-02-08	1,715	1,729	1,709	1,721	1,742,400	1,721
2005-02-07	1,700	1,723	1,694	1,712	2,208,500	1,712
2005-02-04	1,709	1,711	1,674	1,704	1,972,400	1,704
2005-02-03	1,713	1,718	1,695	1,701	2,230,100	1,701
2005-02-02	1,725	1,727	1,711	1,712	2,375,700	1,712
2005-02-01	1,736	1,739	1,716	1,728	1,861,300	1,728
2005-01-31	1,758	1,761	1,721	1,740	1,954,000	1,740
2005-01-28	1,761	1,769	1,736	1,758	1,561,200	1,758
2005-01-27	1,769	1,780	1,756	1,763	1,621,100	1,763
2005-01-26	1,780	1,798	1,779	1,790	1,270,400	1,790
2005-01-25	1,777	1,778	1,752	1,763	998,500	1,763
2005-01-24	1,742	1,783	1,740	1,766	919,700	1,766
2005-01-21	1,785	1,785	1,753	1,753	1,883,300	1,753
2005-01-20	1,800	1,804	1,771	1,779	1,962,200	1,779
2005-01-19	1,817	1,827	1,806	1,817	2,466,200	1,817
2005-01-18	1,831	1,839	1,796	1,803	2,155,800	1,803
2005-01-17	1,800	1,850	1,797	1,843	4,128,000	1,843
2005-01-14	1,790	1,791	1,761	1,772	3,410,900	1,772
2005-01-13	1,767	1,777	1,747	1,760	2,561,400	1,760
2005-01-12	1,760	1,793	1,753	1,753	4,076,900	1,753
2005-01-11	1,720	1,758	1,711	1,750	2,900,000	1,750
2005-01-07	1,710	1,715	1,701	1,708	1,910,900	1,708
2005-01-06	1,680	1,699	1,676	1,699	962,300	1,699
2005-01-05	1,700	1,702	1,685	1,685	1,238,800	1,685
2005-01-04	1,700	1,714	1,700	1,705	612,700	1,705

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