8267 イオン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,057	1,059	1,052	1,057	1,069,000	1,057
2011-12-29	1,056	1,056	1,044	1,053	1,833,200	1,053
2011-12-28	1,068	1,069	1,058	1,060	1,598,100	1,060
2011-12-27	1,071	1,071	1,063	1,069	992,000	1,069
2011-12-26	1,070	1,071	1,065	1,067	984,400	1,067
2011-12-22	1,069	1,069	1,061	1,062	1,368,200	1,062
2011-12-21	1,063	1,070	1,060	1,069	1,862,700	1,069
2011-12-20	1,054	1,060	1,053	1,059	1,618,600	1,059
2011-12-19	1,055	1,065	1,053	1,055	1,975,200	1,055
2011-12-16	1,060	1,064	1,053	1,055	2,327,900	1,055
2011-12-15	1,059	1,065	1,056	1,059	2,351,700	1,059
2011-12-14	1,055	1,061	1,052	1,058	2,056,900	1,058
2011-12-13	1,055	1,062	1,053	1,059	1,890,000	1,059
2011-12-12	1,064	1,067	1,058	1,062	2,003,800	1,062
2011-12-09	1,060	1,064	1,047	1,053	6,482,200	1,053
2011-12-08	1,065	1,080	1,062	1,075	3,061,500	1,075
2011-12-07	1,060	1,069	1,053	1,068	3,357,900	1,068
2011-12-06	1,057	1,068	1,054	1,060	2,113,000	1,060
2011-12-05	1,054	1,060	1,051	1,059	1,690,900	1,059
2011-12-02	1,046	1,058	1,044	1,054	1,881,700	1,054
2011-12-01	1,051	1,056	1,041	1,046	2,820,000	1,046
2011-11-30	1,035	1,048	1,034	1,048	3,421,200	1,048
2011-11-29	1,029	1,044	1,027	1,040	3,076,100	1,040
2011-11-28	1,035	1,039	1,025	1,027	2,592,400	1,027
2011-11-25	1,039	1,042	1,029	1,030	3,485,900	1,030
2011-11-24	1,040	1,049	1,032	1,042	2,414,900	1,042
2011-11-22	1,047	1,056	1,045	1,049	1,884,900	1,049
2011-11-21	1,048	1,062	1,047	1,054	1,656,400	1,054
2011-11-18	1,045	1,051	1,043	1,048	2,083,800	1,048
2011-11-17	1,052	1,052	1,039	1,050	2,112,800	1,050
2011-11-16	1,055	1,059	1,045	1,052	1,464,100	1,052
2011-11-15	1,062	1,065	1,051	1,055	1,404,400	1,055
2011-11-14	1,065	1,065	1,058	1,062	1,313,800	1,062
2011-11-11	1,064	1,069	1,053	1,056	2,293,600	1,056
2011-11-10	1,060	1,061	1,046	1,058	2,987,100	1,058
2011-11-09	1,056	1,070	1,052	1,068	3,380,300	1,068
2011-11-08	1,042	1,056	1,040	1,046	1,954,300	1,046
2011-11-07	1,042	1,047	1,037	1,047	1,708,200	1,047
2011-11-04	1,047	1,047	1,035	1,046	2,075,600	1,046
2011-11-02	1,040	1,042	1,025	1,034	2,808,100	1,034
2011-11-01	1,040	1,048	1,034	1,045	2,128,200	1,045
2011-10-31	1,034	1,045	1,033	1,036	2,058,500	1,036
2011-10-28	1,046	1,048	1,037	1,043	2,351,700	1,043
2011-10-27	1,032	1,041	1,022	1,040	1,922,700	1,040
2011-10-26	1,037	1,038	1,024	1,029	2,998,900	1,029
2011-10-25	1,059	1,059	1,039	1,041	3,339,400	1,041
2011-10-24	1,050	1,059	1,047	1,058	2,146,200	1,058
2011-10-21	1,052	1,052	1,039	1,045	1,572,700	1,045
2011-10-20	1,047	1,054	1,040	1,051	2,349,900	1,051
2011-10-19	1,046	1,052	1,037	1,041	3,460,200	1,041
2011-10-18	1,054	1,066	1,041	1,046	1,848,600	1,046
2011-10-17	1,073	1,073	1,055	1,058	2,758,000	1,058
2011-10-14	1,052	1,068	1,052	1,063	4,505,200	1,063
2011-10-13	1,085	1,087	1,061	1,063	3,729,900	1,063
2011-10-12	1,090	1,096	1,082	1,083	3,391,800	1,083
2011-10-11	1,091	1,099	1,086	1,093	3,572,900	1,093
2011-10-07	1,081	1,093	1,079	1,082	4,465,100	1,082
2011-10-06	1,057	1,097	1,053	1,079	13,304,100	1,079
2011-10-05	1,035	1,035	1,017	1,027	3,529,500	1,027
2011-10-04	1,034	1,044	1,023	1,034	3,276,800	1,034
2011-10-03	1,031	1,048	1,030	1,045	3,466,400	1,045
2011-09-30	1,059	1,060	1,046	1,049	5,285,600	1,049
2011-09-29	1,044	1,058	1,043	1,058	4,427,300	1,058
2011-09-28	1,025	1,056	1,024	1,051	6,176,300	1,051
2011-09-27	1,001	1,021	999	1,021	4,499,500	1,021
2011-09-26	1,015	1,015	988	990	5,576,600	990
2011-09-22	1,020	1,027	1,010	1,015	4,992,000	1,015
2011-09-21	1,002	1,019	1,001	1,018	5,803,300	1,018
2011-09-20	998	1,004	991	1,000	3,083,900	1,000
2011-09-16	990	1,001	986	1,001	4,344,700	1,001
2011-09-15	983	988	979	985	2,796,300	985
2011-09-14	978	981	973	978	3,252,600	978
2011-09-13	980	980	966	973	3,356,800	973
2011-09-12	975	979	970	979	3,318,000	979
2011-09-09	978	992	974	985	6,396,300	985
2011-09-08	965	978	965	978	3,670,600	978
2011-09-07	959	963	950	960	3,760,700	960
2011-09-06	948	955	942	943	3,845,100	943
2011-09-05	946	950	944	947	2,201,300	947
2011-09-02	948	956	947	953	2,195,400	953
2011-09-01	962	967	953	956	3,378,400	956
2011-08-31	950	963	950	961	3,491,000	961
2011-08-30	950	954	944	950	3,144,400	950
2011-08-29	942	955	938	944	3,212,100	944
2011-08-26	939	952	939	945	3,649,000	945
2011-08-25	951	956	942	942	5,347,400	942
2011-08-24	960	960	938	941	4,789,000	941
2011-08-23	951	962	950	952	5,099,800	952
2011-08-22	940	952	940	945	3,494,800	945
2011-08-19	946	953	940	944	4,606,300	944
2011-08-18	945	960	940	959	4,383,000	959
2011-08-17	950	953	942	952	1,982,800	952
2011-08-16	961	963	945	950	2,892,900	950
2011-08-15	951	963	945	960	4,932,200	960
2011-08-12	946	949	930	936	4,651,800	936
2011-08-11	925	943	922	940	5,078,200	940
2011-08-10	935	935	921	928	3,863,700	928
2011-08-09	906	915	899	914	6,849,700	914
2011-08-08	924	928	920	921	3,668,500	921
2011-08-05	935	939	926	932	3,675,800	932
2011-08-04	961	964	953	955	2,351,500	955
2011-08-03	962	965	954	958	3,052,300	958
2011-08-02	972	977	967	972	2,609,000	972
2011-08-01	971	984	971	977	2,160,800	977
2011-07-29	977	980	969	971	2,711,500	971
2011-07-28	989	989	973	978	3,269,400	978
2011-07-27	1,005	1,005	990	992	2,801,800	992
2011-07-26	1,000	1,006	997	999	3,453,700	999
2011-07-25	999	1,002	995	999	4,914,500	999
2011-07-22	983	995	980	991	3,283,900	991
2011-07-21	982	982	971	975	2,936,000	975
2011-07-20	980	984	974	979	2,437,400	979
2011-07-19	979	983	970	972	3,243,600	972
2011-07-15	983	987	977	982	2,426,300	982
2011-07-14	985	991	980	985	3,024,300	985
2011-07-13	978	991	977	990	4,022,900	990
2011-07-12	974	980	973	977	3,348,800	977
2011-07-11	980	982	977	980	1,409,100	980
2011-07-08	986	986	980	983	2,957,100	983
2011-07-07	984	987	972	973	3,503,500	973
2011-07-06	972	977	970	977	2,064,900	977
2011-07-05	973	977	971	974	1,101,000	974
2011-07-04	974	976	968	972	2,168,400	972
2011-07-01	969	970	964	966	2,124,500	966
2011-06-30	963	968	960	968	2,980,500	968
2011-06-29	950	960	949	959	2,459,300	959
2011-06-28	946	949	940	943	2,051,100	943
2011-06-27	944	944	935	939	2,012,600	939
2011-06-24	936	944	935	942	2,175,600	942
2011-06-23	930	941	928	933	2,777,000	933
2011-06-22	937	944	933	936	3,452,200	936
2011-06-21	919	932	916	931	5,581,200	931
2011-06-20	895	899	894	897	1,404,300	897
2011-06-17	905	907	891	896	2,525,700	896
2011-06-16	912	916	905	907	2,263,300	907
2011-06-15	905	920	901	917	4,050,300	917
2011-06-14	894	901	891	898	2,979,100	898
2011-06-13	892	897	890	895	1,929,600	895
2011-06-10	903	908	895	896	6,126,200	896
2011-06-09	892	896	888	894	3,893,900	894
2011-06-08	905	906	891	893	4,806,400	893
2011-06-07	901	911	899	903	5,138,800	903
2011-06-06	912	913	901	901	3,371,900	901
2011-06-03	924	926	909	911	3,660,100	911
2011-06-02	933	936	926	927	3,000,600	927
2011-06-01	937	946	934	942	2,696,900	942
2011-05-31	928	938	927	937	3,155,100	937
2011-05-30	925	928	921	927	1,275,000	927
2011-05-27	931	934	924	926	1,767,100	926
2011-05-26	930	934	927	932	2,556,900	932
2011-05-25	937	937	921	923	2,765,900	923
2011-05-24	928	933	926	928	2,172,800	928
2011-05-23	935	937	926	930	2,023,700	930
2011-05-20	940	944	935	935	1,882,400	935
2011-05-19	949	951	941	943	1,552,000	943
2011-05-18	942	954	938	951	1,907,200	951
2011-05-17	940	944	933	944	2,441,500	944
2011-05-16	953	953	941	943	2,054,800	943
2011-05-13	958	962	941	952	3,150,900	952
2011-05-12	963	967	957	957	2,007,600	957
2011-05-11	972	973	960	963	2,912,800	963
2011-05-10	968	972	961	970	2,203,000	970
2011-05-09	974	975	967	971	2,069,300	971
2011-05-06	966	973	960	973	2,580,600	973
2011-05-02	982	984	976	981	2,074,000	981
2011-04-28	968	974	961	974	3,677,600	974
2011-04-27	961	967	955	957	2,764,000	957
2011-04-26	953	962	947	960	2,423,000	960
2011-04-25	969	969	957	959	1,886,700	959
2011-04-22	965	969	960	962	2,396,800	962
2011-04-21	974	974	963	967	2,194,300	967
2011-04-20	972	982	967	969	6,091,400	969
2011-04-19	950	970	947	965	5,675,600	965
2011-04-18	948	962	946	958	6,194,800	958
2011-04-15	945	957	939	945	6,926,700	945
2011-04-14	922	927	916	926	3,064,300	926
2011-04-13	923	931	918	922	3,387,300	922
2011-04-12	936	938	923	930	2,739,900	930
2011-04-11	936	951	934	947	2,206,800	947
2011-04-08	928	945	920	940	4,565,700	940
2011-04-07	933	937	926	927	2,585,000	927
2011-04-06	940	940	922	926	2,738,200	926
2011-04-05	935	938	923	925	2,479,100	925
2011-04-04	941	945	934	935	2,228,400	935
2011-04-01	950	958	940	942	4,594,000	942
2011-03-31	957	964	946	964	2,816,800	964
2011-03-30	935	953	931	951	3,623,500	951
2011-03-29	920	936	907	934	4,778,400	934
2011-03-28	943	944	919	925	6,144,800	925
2011-03-25	944	947	928	944	5,240,700	944
2011-03-24	929	942	922	936	5,226,600	936
2011-03-23	940	941	919	928	5,462,100	928
2011-03-22	915	935	912	931	6,793,800	931
2011-03-18	885	904	881	900	9,305,900	900
2011-03-17	855	887	855	875	9,206,000	875
2011-03-16	855	895	855	893	10,927,800	893
2011-03-15	904	907	818	841	12,917,000	841
2011-03-14	918	952	913	929	9,894,500	929
2011-03-11	1,000	1,004	992	993	6,288,000	993
2011-03-10	1,017	1,020	1,003	1,006	2,861,500	1,006
2011-03-09	1,021	1,032	1,021	1,023	2,337,000	1,023
2011-03-08	1,020	1,025	1,019	1,020	2,944,700	1,020
2011-03-07	1,028	1,037	1,020	1,023	3,426,800	1,023
2011-03-04	1,029	1,042	1,027	1,028	2,701,400	1,028
2011-03-03	1,024	1,028	1,019	1,026	2,041,400	1,026
2011-03-02	1,023	1,031	1,021	1,023	3,248,000	1,023
2011-03-01	1,035	1,042	1,032	1,039	2,597,300	1,039
2011-02-28	1,020	1,033	1,015	1,030	3,692,700	1,030
2011-02-25	1,029	1,030	1,016	1,028	3,556,200	1,028
2011-02-24	1,040	1,045	1,027	1,029	4,437,700	1,029
2011-02-23	1,069	1,075	1,066	1,066	4,218,100	1,066
2011-02-22	1,082	1,084	1,070	1,073	3,377,500	1,073
2011-02-21	1,083	1,091	1,076	1,088	3,602,500	1,088
2011-02-18	1,064	1,092	1,063	1,082	6,560,400	1,082
2011-02-17	1,050	1,063	1,048	1,059	3,271,400	1,059
2011-02-16	1,044	1,054	1,044	1,048	3,640,800	1,048
2011-02-15	1,050	1,053	1,042	1,044	3,554,100	1,044
2011-02-14	1,051	1,053	1,046	1,050	3,048,100	1,050
2011-02-10	1,048	1,055	1,045	1,051	2,685,100	1,051
2011-02-09	1,054	1,057	1,052	1,053	2,008,100	1,053
2011-02-08	1,055	1,057	1,049	1,049	2,969,700	1,049
2011-02-07	1,055	1,059	1,050	1,055	2,288,900	1,055
2011-02-04	1,052	1,059	1,050	1,052	1,561,400	1,052
2011-02-03	1,043	1,048	1,037	1,047	2,054,500	1,047
2011-02-02	1,037	1,055	1,036	1,049	3,338,900	1,049
2011-02-01	1,034	1,035	1,026	1,031	1,946,700	1,031
2011-01-31	1,038	1,039	1,027	1,032	2,599,300	1,032
2011-01-28	1,051	1,053	1,040	1,043	3,550,200	1,043
2011-01-27	1,047	1,053	1,046	1,050	2,090,000	1,050
2011-01-26	1,060	1,061	1,046	1,047	3,916,700	1,047
2011-01-25	1,059	1,067	1,052	1,062	2,579,900	1,062
2011-01-24	1,065	1,065	1,055	1,057	3,454,400	1,057
2011-01-21	1,074	1,074	1,054	1,062	7,707,200	1,062
2011-01-20	1,079	1,082	1,057	1,064	5,276,900	1,064
2011-01-19	1,085	1,090	1,082	1,086	2,598,100	1,086
2011-01-18	1,080	1,086	1,079	1,084	2,761,100	1,084
2011-01-17	1,076	1,086	1,074	1,080	5,361,500	1,080
2011-01-14	1,052	1,068	1,052	1,062	5,069,600	1,062
2011-01-13	1,060	1,064	1,051	1,052	3,041,900	1,052
2011-01-12	1,056	1,059	1,049	1,051	4,564,200	1,051
2011-01-11	1,031	1,056	1,029	1,051	6,610,400	1,051
2011-01-07	1,016	1,029	1,016	1,021	3,592,000	1,021
2011-01-06	1,017	1,021	1,016	1,018	3,414,600	1,018
2011-01-05	1,020	1,022	1,014	1,015	2,426,400	1,015
2011-01-04	1,022	1,027	1,018	1,018	2,678,700	1,018

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