8267 イオン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,590	2,590	2,575	2,575	650,800	2,575
2006-12-28	2,590	2,595	2,565	2,585	1,221,600	2,585
2006-12-27	2,590	2,590	2,570	2,580	1,631,700	2,580
2006-12-26	2,520	2,570	2,515	2,565	3,152,300	2,565
2006-12-25	2,535	2,535	2,505	2,505	1,612,600	2,505
2006-12-22	2,515	2,525	2,505	2,525	1,484,000	2,525
2006-12-21	2,525	2,545	2,515	2,525	2,165,100	2,525
2006-12-20	2,515	2,555	2,505	2,530	4,170,700	2,530
2006-12-19	2,555	2,560	2,480	2,480	6,179,000	2,480
2006-12-18	2,580	2,585	2,550	2,565	3,430,500	2,565
2006-12-15	2,555	2,590	2,555	2,575	4,691,200	2,575
2006-12-14	2,580	2,595	2,540	2,550	5,770,100	2,550
2006-12-13	2,590	2,605	2,590	2,605	2,504,600	2,605
2006-12-12	2,620	2,625	2,610	2,620	2,735,500	2,620
2006-12-11	2,630	2,630	2,610	2,615	2,519,300	2,615
2006-12-08	2,635	2,665	2,615	2,630	5,966,800	2,630
2006-12-07	2,700	2,700	2,655	2,675	3,391,600	2,675
2006-12-06	2,685	2,690	2,655	2,685	3,045,700	2,685
2006-12-05	2,705	2,710	2,695	2,705	2,290,100	2,705
2006-12-04	2,700	2,710	2,675	2,705	2,695,900	2,705
2006-12-01	2,720	2,720	2,700	2,710	3,237,500	2,710
2006-11-30	2,710	2,730	2,695	2,730	3,555,500	2,730
2006-11-29	2,690	2,725	2,670	2,720	3,597,900	2,720
2006-11-28	2,600	2,665	2,600	2,660	3,654,500	2,660
2006-11-27	2,580	2,690	2,580	2,680	2,892,100	2,680
2006-11-24	2,620	2,640	2,595	2,615	1,741,900	2,615
2006-11-22	2,585	2,665	2,580	2,655	2,882,700	2,655
2006-11-21	2,620	2,620	2,580	2,590	2,347,600	2,590
2006-11-20	2,615	2,635	2,575	2,580	3,542,900	2,580
2006-11-17	2,610	2,645	2,605	2,645	2,105,200	2,645
2006-11-16	2,680	2,680	2,620	2,635	1,635,100	2,635
2006-11-15	2,700	2,700	2,655	2,660	2,718,500	2,660
2006-11-14	2,660	2,695	2,640	2,695	3,715,100	2,695
2006-11-13	2,620	2,660	2,600	2,620	3,977,000	2,620
2006-11-10	2,615	2,630	2,575	2,595	8,769,300	2,595
2006-11-09	2,695	2,710	2,650	2,680	6,744,800	2,680
2006-11-08	2,740	2,740	2,675	2,695	5,609,100	2,695
2006-11-07	2,720	2,745	2,710	2,730	3,168,200	2,730
2006-11-06	2,695	2,720	2,660	2,710	4,676,500	2,710
2006-11-02	2,720	2,725	2,705	2,705	4,004,000	2,705
2006-11-01	2,750	2,750	2,725	2,735	4,736,000	2,735
2006-10-31	2,750	2,765	2,735	2,755	9,545,500	2,755
2006-10-30	2,730	2,800	2,730	2,760	7,317,500	2,760
2006-10-27	2,775	2,780	2,735	2,750	4,088,000	2,750
2006-10-26	2,765	2,790	2,755	2,775	2,461,900	2,775
2006-10-25	2,775	2,775	2,745	2,750	2,662,400	2,750
2006-10-24	2,755	2,780	2,735	2,765	3,714,900	2,765
2006-10-23	2,710	2,750	2,700	2,725	2,963,700	2,725
2006-10-20	2,650	2,710	2,645	2,705	3,018,900	2,705
2006-10-19	2,770	2,775	2,690	2,700	6,157,100	2,700
2006-10-18	2,740	2,795	2,695	2,785	7,357,900	2,785
2006-10-17	2,780	2,790	2,760	2,775	2,270,700	2,775
2006-10-16	2,825	2,830	2,790	2,795	2,743,800	2,795
2006-10-13	2,695	2,780	2,695	2,760	4,389,000	2,760
2006-10-12	2,695	2,725	2,660	2,665	2,256,600	2,665
2006-10-11	2,720	2,745	2,685	2,685	4,052,200	2,685
2006-10-10	2,770	2,815	2,745	2,785	3,310,200	2,785
2006-10-06	2,905	2,925	2,830	2,830	2,670,600	2,830
2006-10-05	2,950	2,960	2,905	2,905	2,939,900	2,905
2006-10-04	2,925	2,930	2,825	2,880	3,209,000	2,880
2006-10-03	2,925	2,935	2,875	2,905	1,809,300	2,905
2006-10-02	2,900	2,930	2,880	2,905	1,931,800	2,905
2006-09-29	2,860	2,895	2,855	2,895	2,456,100	2,895
2006-09-28	2,800	2,840	2,800	2,830	1,618,600	2,830
2006-09-27	2,790	2,805	2,775	2,800	2,532,100	2,800
2006-09-26	2,710	2,725	2,670	2,705	1,836,200	2,705
2006-09-25	2,725	2,750	2,680	2,705	3,322,700	2,705
2006-09-22	2,730	2,765	2,705	2,725	2,408,300	2,725
2006-09-21	2,790	2,795	2,715	2,785	3,222,900	2,785
2006-09-20	2,830	2,855	2,800	2,845	2,163,800	2,845
2006-09-19	2,880	2,930	2,870	2,875	2,218,300	2,875
2006-09-15	2,845	2,865	2,820	2,860	976,300	2,860
2006-09-14	2,815	2,870	2,810	2,860	1,361,400	2,860
2006-09-13	2,865	2,880	2,810	2,815	1,904,200	2,815
2006-09-12	2,855	2,870	2,815	2,835	1,957,500	2,835
2006-09-11	2,890	2,900	2,815	2,825	2,123,600	2,825
2006-09-08	2,865	2,915	2,860	2,890	4,372,700	2,890
2006-09-07	2,920	2,930	2,880	2,900	3,183,400	2,900
2006-09-06	3,030	3,030	2,970	2,990	1,610,200	2,990
2006-09-05	2,990	3,060	2,975	3,040	2,081,900	3,040
2006-09-04	2,990	3,040	2,980	3,010	3,024,800	3,010
2006-09-01	2,940	2,955	2,925	2,950	1,315,900	2,950
2006-08-31	2,945	3,000	2,920	2,955	4,581,100	2,955
2006-08-30	2,880	2,940	2,875	2,915	4,003,700	2,915
2006-08-29	2,780	2,855	2,780	2,840	1,937,700	2,840
2006-08-28	2,800	2,835	2,770	2,775	1,547,900	2,775
2006-08-25	2,790	2,880	2,770	2,800	2,106,800	2,800
2006-08-24	2,855	2,875	2,820	2,820	1,437,800	2,820
2006-08-23	2,855	2,875	2,850	2,850	1,371,000	2,850
2006-08-22	2,840	2,885	2,830	2,880	1,559,600	2,880
2006-08-21	2,870	2,880	2,825	2,830	1,408,400	2,830
2006-08-18	2,840	2,880	2,825	2,850	2,435,400	2,850
2006-08-17	2,915	2,925	2,810	2,810	3,939,100	2,810
2006-08-16	2,880	2,915	2,880	2,900	1,540,900	2,900
2006-08-15	2,865	2,895	2,855	2,870	1,612,400	2,870
2006-08-14	2,770	2,875	2,770	2,860	1,440,800	2,860
2006-08-11	2,830	2,850	2,810	2,810	1,816,600	2,810
2006-08-10	2,765	2,840	2,765	2,825	1,849,300	2,825
2006-08-09	2,780	2,800	2,725	2,800	1,997,800	2,800
2006-08-08	2,755	2,800	2,735	2,800	1,545,300	2,800
2006-08-07	2,770	2,790	2,720	2,725	1,620,100	2,725
2006-08-04	2,745	2,775	2,740	2,755	1,410,500	2,755
2006-08-03	2,765	2,780	2,730	2,735	1,625,500	2,735
2006-08-02	2,730	2,765	2,715	2,760	2,637,900	2,760
2006-08-01	2,680	2,765	2,675	2,730	3,420,700	2,730
2006-07-31	2,650	2,695	2,640	2,675	2,396,300	2,675
2006-07-28	2,625	2,635	2,570	2,630	2,607,200	2,630
2006-07-27	2,550	2,585	2,520	2,565	3,874,300	2,565
2006-07-26	2,640	2,660	2,610	2,610	2,198,300	2,610
2006-07-25	2,655	2,655	2,610	2,615	1,693,600	2,615
2006-07-24	2,570	2,610	2,545	2,590	1,524,100	2,590
2006-07-21	2,605	2,640	2,600	2,615	1,317,700	2,615
2006-07-20	2,625	2,635	2,575	2,625	3,317,900	2,625
2006-07-19	2,510	2,530	2,450	2,480	3,928,100	2,480
2006-07-18	2,600	2,615	2,505	2,515	2,483,800	2,515
2006-07-14	2,550	2,645	2,530	2,630	3,557,800	2,630
2006-07-13	2,580	2,645	2,550	2,570	3,574,500	2,570
2006-07-12	2,650	2,685	2,600	2,620	2,549,700	2,620
2006-07-11	2,680	2,680	2,625	2,645	1,802,700	2,645
2006-07-10	2,640	2,690	2,565	2,675	3,167,600	2,675
2006-07-07	2,650	2,705	2,635	2,650	4,585,400	2,650
2006-07-06	2,575	2,640	2,555	2,580	3,914,800	2,580
2006-07-05	2,570	2,605	2,540	2,560	1,982,300	2,560
2006-07-04	2,640	2,680	2,610	2,615	4,435,500	2,615
2006-07-03	2,525	2,620	2,520	2,570	2,892,500	2,570
2006-06-30	2,530	2,550	2,470	2,510	3,333,200	2,510
2006-06-29	2,515	2,530	2,480	2,485	2,212,000	2,485
2006-06-28	2,535	2,540	2,490	2,505	1,923,100	2,505
2006-06-27	2,535	2,580	2,510	2,575	2,573,400	2,575
2006-06-26	2,600	2,600	2,535	2,575	1,717,500	2,575
2006-06-23	2,580	2,580	2,530	2,575	1,735,600	2,575
2006-06-22	2,505	2,585	2,495	2,585	2,657,500	2,585
2006-06-21	2,460	2,485	2,410	2,455	2,747,400	2,455
2006-06-20	2,470	2,490	2,410	2,415	1,656,000	2,415
2006-06-19	2,460	2,510	2,425	2,495	1,443,200	2,495
2006-06-16	2,475	2,535	2,465	2,500	3,111,100	2,500
2006-06-15	2,380	2,425	2,360	2,395	2,418,600	2,395
2006-06-14	2,375	2,510	2,340	2,380	5,765,900	2,380
2006-06-13	2,365	2,400	2,295	2,295	3,495,300	2,295
2006-06-12	2,410	2,490	2,385	2,445	3,226,300	2,445
2006-06-09	2,300	2,415	2,300	2,370	5,677,300	2,370
2006-06-08	2,395	2,420	2,310	2,320	3,785,900	2,320
2006-06-07	2,450	2,470	2,375	2,375	2,161,400	2,375
2006-06-06	2,525	2,525	2,470	2,470	1,850,300	2,470
2006-06-05	2,485	2,535	2,430	2,515	3,471,200	2,515
2006-06-02	2,435	2,485	2,405	2,475	3,503,200	2,475
2006-06-01	2,470	2,485	2,410	2,430	1,794,700	2,430
2006-05-31	2,415	2,455	2,360	2,390	4,508,500	2,390
2006-05-30	2,525	2,550	2,485	2,495	2,214,900	2,495
2006-05-29	2,555	2,580	2,530	2,540	1,502,500	2,540
2006-05-26	2,495	2,560	2,495	2,545	1,792,300	2,545
2006-05-25	2,570	2,570	2,470	2,505	2,706,800	2,505
2006-05-24	2,485	2,565	2,470	2,565	2,793,400	2,565
2006-05-23	2,530	2,555	2,475	2,510	2,551,000	2,510
2006-05-22	2,595	2,600	2,525	2,535	2,409,200	2,535
2006-05-19	2,590	2,605	2,535	2,590	4,588,600	2,590
2006-05-18	2,580	2,595	2,505	2,540	3,418,500	2,540
2006-05-17	2,650	2,650	2,585	2,610	2,549,200	2,610
2006-05-16	2,675	2,700	2,650	2,660	1,669,100	2,660
2006-05-15	2,680	2,680	2,650	2,675	2,064,900	2,675
2006-05-12	2,635	2,690	2,580	2,675	4,258,300	2,675
2006-05-11	2,820	2,835	2,750	2,755	2,612,600	2,755
2006-05-10	2,830	2,880	2,805	2,815	2,950,600	2,815
2006-05-09	2,805	2,835	2,805	2,825	2,475,500	2,825
2006-05-08	2,845	2,845	2,800	2,815	2,952,200	2,815
2006-05-02	2,800	2,850	2,795	2,840	1,255,200	2,840
2006-05-01	2,850	2,850	2,800	2,810	1,148,600	2,810
2006-04-28	2,850	2,855	2,795	2,835	3,083,900	2,835
2006-04-27	2,900	2,900	2,855	2,865	1,939,700	2,865
2006-04-26	2,895	2,935	2,870	2,890	1,558,700	2,890
2006-04-25	2,865	2,920	2,840	2,905	2,092,200	2,905
2006-04-24	2,900	2,930	2,855	2,865	1,723,400	2,865
2006-04-21	2,980	3,000	2,960	2,980	2,421,300	2,980
2006-04-20	2,965	2,970	2,920	2,950	2,145,900	2,950
2006-04-19	3,000	3,000	2,955	2,960	1,503,400	2,960
2006-04-18	2,915	2,955	2,875	2,940	1,509,800	2,940
2006-04-17	2,990	2,990	2,900	2,900	1,549,900	2,900
2006-04-14	2,970	3,000	2,945	2,980	2,825,600	2,980
2006-04-13	2,915	2,955	2,880	2,925	2,227,600	2,925
2006-04-12	2,945	2,950	2,850	2,875	2,632,800	2,875
2006-04-11	3,000	3,000	2,925	2,970	3,299,700	2,970
2006-04-10	2,980	2,985	2,960	2,965	2,294,900	2,965
2006-04-07	3,050	3,050	2,990	3,020	1,826,700	3,020
2006-04-06	3,050	3,090	3,040	3,050	3,515,300	3,050
2006-04-05	2,950	3,020	2,950	2,950	2,807,900	2,950
2006-04-04	2,990	3,020	2,945	2,985	2,872,100	2,985
2006-04-03	2,895	3,020	2,880	2,985	3,197,500	2,985
2006-03-31	2,855	2,885	2,830	2,855	1,940,300	2,855
2006-03-30	2,835	2,850	2,820	2,840	1,445,200	2,840
2006-03-29	2,800	2,865	2,790	2,855	1,234,300	2,855
2006-03-28	2,815	2,815	2,790	2,810	1,075,600	2,810
2006-03-27	2,805	2,835	2,800	2,810	1,066,200	2,810
2006-03-24	2,825	2,835	2,810	2,815	972,500	2,815
2006-03-23	2,815	2,840	2,805	2,820	1,185,100	2,820
2006-03-22	2,905	2,905	2,800	2,800	2,623,000	2,800
2006-03-20	2,700	2,855	2,690	2,830	1,687,800	2,830
2006-03-17	2,775	2,775	2,700	2,720	1,487,000	2,720
2006-03-16	2,810	2,825	2,720	2,725	1,593,400	2,725
2006-03-15	2,865	2,865	2,755	2,800	2,613,200	2,800
2006-03-14	2,900	2,930	2,865	2,870	1,346,300	2,870
2006-03-13	2,860	2,900	2,860	2,880	1,199,200	2,880
2006-03-10	2,770	2,945	2,760	2,810	5,525,500	2,810
2006-03-09	2,630	2,770	2,625	2,765	2,448,700	2,765
2006-03-08	2,615	2,640	2,585	2,630	2,019,700	2,630
2006-03-07	2,715	2,715	2,610	2,620	2,175,200	2,620
2006-03-06	2,720	2,725	2,655	2,675	1,135,300	2,675
2006-03-03	2,700	2,750	2,690	2,690	847,100	2,690
2006-03-02	2,725	2,750	2,710	2,725	887,100	2,725
2006-03-01	2,750	2,755	2,705	2,720	1,359,800	2,720
2006-02-28	2,790	2,800	2,700	2,790	1,790,200	2,790
2006-02-27	2,830	2,845	2,780	2,825	1,833,300	2,825
2006-02-24	2,750	2,780	2,705	2,775	1,421,500	2,775
2006-02-23	2,650	2,715	2,650	2,695	2,052,900	2,695
2006-02-22	2,705	2,735	2,655	2,685	1,770,400	2,685
2006-02-21	2,630	2,735	2,630	2,735	1,760,000	2,735
2006-02-20	2,690	2,690	2,585	2,610	2,623,100	2,610
2006-02-17	2,850	2,850	2,760	2,770	1,869,600	2,770
2006-02-16	2,790	2,860	2,765	2,825	1,724,500	2,825
2006-02-15	2,825	2,830	2,750	2,760	1,779,900	2,760
2006-02-14	2,760	2,840	2,680	2,830	2,256,200	2,830
2006-02-13	2,790	2,825	2,750	2,760	2,891,000	2,760
2006-02-10	2,960	3,020	2,825	2,870	4,077,400	2,870
2006-02-09	2,975	2,985	2,890	2,930	2,768,400	2,930
2006-02-08	3,010	3,010	2,920	2,935	1,990,700	2,935
2006-02-07	3,050	3,050	2,990	3,010	1,467,000	3,010
2006-02-06	3,050	3,070	3,030	3,050	984,700	3,050
2006-02-03	3,010	3,050	2,995	3,040	1,849,500	3,040
2006-02-02	3,080	3,090	3,040	3,060	1,898,200	3,060
2006-02-01	3,100	3,110	3,050	3,050	1,204,400	3,050
2006-01-31	3,110	3,140	3,090	3,090	1,590,300	3,090
2006-01-30	3,100	3,120	3,050	3,090	1,912,300	3,090
2006-01-27	3,010	3,110	2,995	3,100	2,112,700	3,100
2006-01-26	2,980	3,020	2,955	2,980	1,983,400	2,980
2006-01-25	2,975	2,975	2,835	2,850	1,818,400	2,850
2006-01-24	2,780	2,910	2,770	2,900	1,664,700	2,900
2006-01-23	2,730	2,820	2,730	2,780	2,337,400	2,780
2006-01-20	2,940	2,940	2,825	2,830	2,734,400	2,830
2006-01-19	2,900	2,935	2,865	2,900	3,606,300	2,900
2006-01-18	2,880	2,895	2,700	2,740	4,067,100	2,740
2006-01-17	3,090	3,100	2,935	2,940	2,236,100	2,940
2006-01-16	3,150	3,150	3,060	3,070	1,245,400	3,070
2006-01-13	3,130	3,190	3,070	3,150	3,338,700	3,150
2006-01-12	3,050	3,100	3,010	3,100	1,682,400	3,100
2006-01-11	3,060	3,070	3,020	3,050	1,878,300	3,050
2006-01-10	3,140	3,150	3,050	3,050	1,922,000	3,050
2006-01-06	3,110	3,150	3,080	3,120	3,258,400	3,120
2006-01-05	3,100	3,100	3,040	3,060	1,924,900	3,060
2006-01-04	3,050	3,080	3,020	3,060	1,301,900	3,060

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