8267 イオン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,019	1,027	1,016	1,016	2,169,200	1,016
2010-12-29	1,022	1,026	1,017	1,024	1,809,700	1,024
2010-12-28	1,030	1,031	1,021	1,021	1,272,500	1,021
2010-12-27	1,028	1,032	1,025	1,027	2,815,100	1,027
2010-12-24	1,022	1,024	1,019	1,020	1,132,500	1,020
2010-12-22	1,019	1,028	1,017	1,026	2,608,300	1,026
2010-12-21	1,012	1,021	1,009	1,020	2,684,000	1,020
2010-12-20	1,015	1,020	1,005	1,007	3,062,800	1,007
2010-12-17	1,008	1,014	1,006	1,007	2,891,100	1,007
2010-12-16	1,016	1,020	1,013	1,015	2,275,900	1,015
2010-12-15	1,021	1,023	1,008	1,011	4,013,700	1,011
2010-12-14	1,012	1,028	1,011	1,027	3,792,600	1,027
2010-12-13	1,007	1,011	1,004	1,010	2,115,900	1,010
2010-12-10	1,007	1,013	1,000	1,006	9,661,600	1,006
2010-12-09	1,022	1,027	1,010	1,012	4,006,900	1,012
2010-12-08	1,020	1,034	1,019	1,026	3,350,800	1,026
2010-12-07	1,018	1,024	1,011	1,017	2,484,200	1,017
2010-12-06	1,024	1,029	1,012	1,017	3,576,100	1,017
2010-12-03	1,033	1,040	1,022	1,022	3,950,100	1,022
2010-12-02	1,036	1,042	1,027	1,034	3,129,400	1,034
2010-12-01	1,023	1,026	1,015	1,026	3,044,700	1,026
2010-11-30	1,041	1,042	1,020	1,021	3,226,500	1,021
2010-11-29	1,037	1,050	1,035	1,043	2,332,600	1,043
2010-11-26	1,046	1,048	1,034	1,035	3,083,000	1,035
2010-11-25	1,059	1,059	1,044	1,045	2,830,900	1,045
2010-11-24	1,051	1,063	1,046	1,051	5,470,900	1,051
2010-11-22	1,087	1,087	1,068	1,073	3,314,000	1,073
2010-11-19	1,077	1,090	1,063	1,075	9,125,800	1,075
2010-11-18	1,035	1,055	1,033	1,055	5,810,600	1,055
2010-11-17	1,009	1,031	1,007	1,027	4,981,100	1,027
2010-11-16	1,020	1,023	1,006	1,008	3,039,500	1,008
2010-11-15	1,020	1,022	1,013	1,017	2,007,000	1,017
2010-11-12	1,028	1,034	1,015	1,017	4,316,700	1,017
2010-11-11	999	1,025	997	1,020	4,679,100	1,020
2010-11-10	994	1,002	987	991	3,420,200	991
2010-11-09	988	995	983	989	2,344,300	989
2010-11-08	993	998	984	986	2,644,300	986
2010-11-05	977	998	973	985	3,693,200	985
2010-11-04	959	973	957	964	3,952,600	964
2010-11-02	945	957	943	955	2,308,200	955
2010-11-01	949	954	940	944	2,825,500	944
2010-10-29	965	968	944	948	7,176,400	948
2010-10-28	993	994	973	977	3,651,300	977
2010-10-27	983	998	981	988	4,275,300	988
2010-10-26	982	993	979	982	2,846,500	982
2010-10-25	994	995	984	989	2,550,500	989
2010-10-22	991	996	986	988	2,727,900	988
2010-10-21	995	999	984	996	3,278,400	996
2010-10-20	998	999	985	994	3,785,800	994
2010-10-19	993	1,013	990	1,008	6,577,900	1,008
2010-10-18	985	998	983	987	2,181,900	987
2010-10-15	1,000	1,000	985	988	3,628,300	988
2010-10-14	987	997	979	995	3,149,800	995
2010-10-13	982	989	970	974	2,886,500	974
2010-10-12	997	1,006	970	971	5,175,800	971
2010-10-08	982	994	979	982	6,782,400	982
2010-10-07	942	981	942	976	12,628,300	976
2010-10-06	913	924	908	921	3,096,800	921
2010-10-05	895	909	891	904	2,749,900	904
2010-10-04	901	909	895	897	2,886,100	897
2010-10-01	902	904	893	899	3,010,900	899
2010-09-30	909	913	895	896	2,368,800	896
2010-09-29	904	911	895	907	3,494,800	907
2010-09-28	894	902	892	896	2,026,500	896
2010-09-27	900	901	890	899	2,019,600	899
2010-09-24	892	904	888	897	2,976,900	897
2010-09-22	904	907	898	900	2,681,000	900
2010-09-21	923	923	900	903	4,000,200	903
2010-09-17	922	924	912	919	3,374,700	919
2010-09-16	925	928	903	910	3,684,300	910
2010-09-15	904	925	900	919	4,080,900	919
2010-09-14	910	914	900	902	2,237,500	902
2010-09-13	915	926	909	911	3,613,200	911
2010-09-10	904	915	899	905	5,487,400	905
2010-09-09	898	899	890	894	1,811,200	894
2010-09-08	898	900	883	888	3,027,600	888
2010-09-07	905	910	902	904	3,161,100	904
2010-09-06	916	916	901	910	4,033,800	910
2010-09-03	913	914	904	911	2,097,200	911
2010-09-02	911	914	900	907	2,627,200	907
2010-09-01	894	903	888	902	2,800,400	902
2010-08-31	907	910	895	897	3,705,400	897
2010-08-30	923	934	917	919	3,087,400	919
2010-08-27	890	923	888	916	5,631,700	916
2010-08-26	903	905	895	900	3,842,900	900
2010-08-25	909	913	902	904	2,915,500	904
2010-08-24	921	923	907	908	2,928,100	908
2010-08-23	925	928	922	928	1,859,600	928
2010-08-20	929	934	925	926	2,653,300	926
2010-08-19	927	936	926	935	1,807,000	935
2010-08-18	924	933	917	928	2,428,100	928
2010-08-17	912	924	911	919	1,633,900	919
2010-08-16	917	922	913	919	1,950,600	919
2010-08-13	905	925	903	921	2,930,100	921
2010-08-12	910	917	905	912	3,916,900	912
2010-08-11	930	934	916	919	2,855,200	919
2010-08-10	946	947	934	938	1,859,600	938
2010-08-09	932	939	930	938	1,542,900	938
2010-08-06	923	937	922	934	1,224,900	934
2010-08-05	935	936	922	932	2,914,100	932
2010-08-04	918	921	910	917	2,792,600	917
2010-08-03	935	936	918	924	2,586,700	924
2010-08-02	930	935	921	924	1,509,200	924
2010-07-30	937	940	919	925	2,814,200	925
2010-07-29	937	949	935	944	1,905,700	944
2010-07-28	934	953	933	950	3,777,100	950
2010-07-27	930	934	925	929	2,725,500	929
2010-07-26	931	932	923	924	2,542,300	924
2010-07-23	920	923	911	916	2,404,200	916
2010-07-22	905	913	904	907	2,045,500	907
2010-07-21	913	918	905	905	3,487,300	905
2010-07-20	899	912	894	903	3,296,100	903
2010-07-16	920	926	909	912	3,983,000	912
2010-07-15	926	930	920	924	3,117,100	924
2010-07-14	940	940	927	930	3,483,500	930
2010-07-13	938	943	914	924	4,894,000	924
2010-07-12	945	958	936	939	2,423,800	939
2010-07-09	946	948	934	943	4,029,000	943
2010-07-08	948	968	942	946	4,473,700	946
2010-07-07	949	950	920	933	3,602,600	933
2010-07-06	951	960	932	949	4,322,000	949
2010-07-05	937	945	932	945	3,382,600	945
2010-07-02	927	942	918	939	3,757,300	939
2010-07-01	930	938	924	930	3,063,600	930
2010-06-30	949	953	937	945	3,083,000	945
2010-06-29	967	967	953	964	3,641,900	964
2010-06-28	979	980	961	963	3,066,300	963
2010-06-25	977	983	961	969	3,214,600	969
2010-06-24	974	987	969	981	1,695,100	981
2010-06-23	984	987	975	975	3,860,100	975
2010-06-22	992	997	989	991	3,191,200	991
2010-06-21	979	1,007	977	1,005	4,641,700	1,005
2010-06-18	973	977	962	969	3,073,100	969
2010-06-17	944	971	940	964	4,278,000	964
2010-06-16	950	962	950	956	2,803,400	956
2010-06-15	920	943	920	939	3,242,800	939
2010-06-14	917	932	916	927	2,805,200	927
2010-06-11	922	925	909	915	7,894,400	915
2010-06-10	920	926	915	917	3,020,200	917
2010-06-09	931	931	916	920	2,643,500	920
2010-06-08	923	935	919	927	3,496,400	927
2010-06-07	939	940	919	924	3,476,800	924
2010-06-04	956	965	952	960	2,327,600	960
2010-06-03	951	963	946	954	2,787,300	954
2010-06-02	943	957	932	936	3,170,500	936
2010-06-01	946	952	935	950	2,169,700	950
2010-05-31	946	962	942	951	2,936,400	951
2010-05-28	942	949	938	943	4,002,600	943
2010-05-27	917	933	913	928	4,332,400	928
2010-05-26	922	934	920	923	6,310,500	923
2010-05-25	945	945	912	918	4,881,400	918
2010-05-24	944	945	935	940	3,704,900	940
2010-05-21	962	963	945	959	4,727,800	959
2010-05-20	975	978	965	969	2,685,800	969
2010-05-19	975	983	964	979	2,990,900	979
2010-05-18	998	1,016	983	987	3,450,900	987
2010-05-17	1,026	1,027	995	1,001	4,640,100	1,001
2010-05-14	1,020	1,027	1,009	1,017	4,429,700	1,017
2010-05-13	1,041	1,044	1,033	1,043	2,514,500	1,043
2010-05-12	1,034	1,046	1,026	1,031	2,926,500	1,031
2010-05-11	1,040	1,056	1,029	1,033	3,724,800	1,033
2010-05-10	1,020	1,045	1,013	1,043	2,937,800	1,043
2010-05-07	1,020	1,032	1,015	1,022	5,084,700	1,022
2010-05-06	1,051	1,054	1,040	1,042	4,263,500	1,042
2010-04-30	1,080	1,092	1,076	1,081	3,925,600	1,081
2010-04-28	1,079	1,082	1,065	1,071	5,112,600	1,071
2010-04-27	1,097	1,110	1,097	1,108	2,930,400	1,108
2010-04-26	1,114	1,123	1,105	1,113	4,984,200	1,113
2010-04-23	1,108	1,118	1,102	1,114	5,931,000	1,114
2010-04-22	1,086	1,106	1,077	1,097	6,770,900	1,097
2010-04-21	1,060	1,074	1,057	1,073	3,845,000	1,073
2010-04-20	1,038	1,064	1,036	1,056	4,901,600	1,056
2010-04-19	1,042	1,049	1,034	1,035	4,018,900	1,035
2010-04-16	1,087	1,088	1,061	1,062	3,830,500	1,062
2010-04-15	1,105	1,105	1,083	1,092	3,677,600	1,092
2010-04-14	1,087	1,090	1,073	1,087	3,843,600	1,087
2010-04-13	1,092	1,094	1,065	1,072	3,532,900	1,072
2010-04-12	1,087	1,099	1,079	1,090	2,903,100	1,090
2010-04-09	1,069	1,086	1,058	1,072	5,448,100	1,072
2010-04-08	1,058	1,071	1,052	1,060	4,307,600	1,060
2010-04-07	1,087	1,097	1,057	1,060	7,044,900	1,060
2010-04-06	1,109	1,112	1,085	1,092	3,765,100	1,092
2010-04-05	1,113	1,119	1,098	1,105	2,633,500	1,105
2010-04-02	1,107	1,115	1,096	1,104	4,966,400	1,104
2010-04-01	1,071	1,095	1,063	1,090	5,920,900	1,090
2010-03-31	1,056	1,069	1,054	1,061	4,190,700	1,061
2010-03-30	1,049	1,056	1,045	1,053	3,547,600	1,053
2010-03-29	1,036	1,039	1,026	1,035	3,996,200	1,035
2010-03-26	1,020	1,040	1,014	1,038	4,304,800	1,038
2010-03-25	1,012	1,018	1,002	1,005	3,795,400	1,005
2010-03-24	1,025	1,037	1,011	1,015	4,542,900	1,015
2010-03-23	1,010	1,025	1,007	1,010	3,307,200	1,010
2010-03-19	999	1,015	990	1,012	6,466,200	1,012
2010-03-18	995	1,000	983	988	4,184,600	988
2010-03-17	980	997	977	994	4,990,200	994
2010-03-16	976	984	970	974	2,655,500	974
2010-03-15	983	989	972	982	3,804,300	982
2010-03-12	980	985	966	975	9,666,900	975
2010-03-11	934	961	929	961	5,683,700	961
2010-03-10	931	933	925	926	2,098,200	926
2010-03-09	929	930	924	926	1,997,300	926
2010-03-08	919	934	915	932	3,907,000	932
2010-03-05	905	917	902	909	3,342,600	909
2010-03-04	902	916	896	898	2,691,000	898
2010-03-03	908	910	902	906	2,223,900	906
2010-03-02	912	914	903	907	1,636,200	907
2010-03-01	911	920	907	916	2,157,600	916
2010-02-26	902	921	896	914	7,593,400	914
2010-02-25	897	902	879	888	4,690,700	888
2010-02-24	895	902	887	897	5,920,700	897
2010-02-23	922	926	919	924	4,800,400	924
2010-02-22	914	932	911	924	5,840,300	924
2010-02-19	920	921	897	899	3,736,700	899
2010-02-18	910	922	905	920	2,763,700	920
2010-02-17	898	910	894	908	2,373,900	908
2010-02-16	901	902	885	888	3,013,900	888
2010-02-15	917	917	900	902	1,702,100	902
2010-02-12	908	917	902	916	4,279,700	916
2010-02-10	893	903	890	897	2,728,400	897
2010-02-09	891	907	886	892	4,010,500	892
2010-02-08	915	917	902	905	3,649,700	905
2010-02-05	927	938	917	921	5,535,900	921
2010-02-04	950	950	935	942	3,664,400	942
2010-02-03	927	948	926	942	6,440,100	942
2010-02-02	908	917	905	916	2,568,300	916
2010-02-01	893	904	888	903	3,350,300	903
2010-01-29	917	920	899	902	4,041,000	902
2010-01-28	924	933	912	923	6,199,800	923
2010-01-27	913	923	906	912	5,192,000	912
2010-01-26	913	923	905	905	8,401,500	905
2010-01-25	879	927	868	913	12,016,200	913
2010-01-22	889	889	870	881	5,772,200	881
2010-01-21	884	897	880	896	5,350,100	896
2010-01-20	890	893	879	883	3,269,000	883
2010-01-19	878	899	877	881	3,944,000	881
2010-01-18	895	904	874	888	5,113,800	888
2010-01-15	899	906	884	903	5,709,600	903
2010-01-14	880	887	871	886	4,710,500	886
2010-01-13	879	893	877	884	7,035,000	884
2010-01-12	850	888	849	880	10,714,200	880
2010-01-08	857	875	840	848	21,049,800	848
2010-01-07	807	808	792	796	4,490,800	796
2010-01-06	770	802	763	796	6,916,500	796
2010-01-05	767	770	752	757	1,850,300	757
2010-01-04	752	759	750	756	908,800	756

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