8267 イオン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	986	987	980	987	2,157,700	987
2012-12-27	975	988	971	987	3,262,600	987
2012-12-26	962	970	959	970	2,415,900	970
2012-12-25	968	969	956	960	2,206,000	960
2012-12-21	962	964	953	960	3,535,900	960
2012-12-20	966	968	956	960	3,162,600	960
2012-12-19	958	964	952	964	4,101,600	964
2012-12-18	952	956	949	955	3,038,800	955
2012-12-17	954	957	945	951	2,517,000	951
2012-12-14	946	953	940	946	4,986,300	946
2012-12-13	958	959	947	949	2,764,200	949
2012-12-12	956	958	952	956	1,694,400	956
2012-12-11	950	955	948	953	2,556,500	953
2012-12-10	947	950	944	949	2,275,000	949
2012-12-07	941	947	938	940	2,008,200	940
2012-12-06	940	944	939	941	2,021,100	941
2012-12-05	920	937	917	936	3,576,500	936
2012-12-04	921	927	913	926	2,701,200	926
2012-12-03	923	927	918	920	1,859,800	920
2012-11-30	922	925	916	922	3,080,600	922
2012-11-29	912	922	906	919	2,703,600	919
2012-11-28	923	924	911	914	2,859,500	914
2012-11-27	926	927	920	922	2,711,300	922
2012-11-26	929	933	919	921	3,425,100	921
2012-11-22	920	926	916	923	3,485,200	923
2012-11-21	901	907	898	907	2,820,800	907
2012-11-20	895	901	892	896	4,570,300	896
2012-11-19	885	897	884	894	4,366,500	894
2012-11-16	873	880	871	878	4,196,000	878
2012-11-15	868	873	864	872	4,516,200	872
2012-11-14	863	869	861	865	3,031,700	865
2012-11-13	855	866	853	865	3,897,100	865
2012-11-12	856	858	853	854	2,676,700	854
2012-11-09	859	859	854	856	2,251,700	856
2012-11-08	856	860	854	859	2,488,500	859
2012-11-07	863	864	852	858	4,170,300	858
2012-11-06	863	864	860	861	2,083,600	861
2012-11-05	867	869	862	863	2,383,300	863
2012-11-02	873	873	866	867	2,353,700	867
2012-11-01	874	875	866	867	1,929,100	867
2012-10-31	869	875	866	871	3,046,700	871
2012-10-30	867	876	866	866	2,909,700	866
2012-10-29	872	873	866	867	2,153,500	867
2012-10-26	877	885	872	872	3,112,200	872
2012-10-25	870	873	866	873	2,297,800	873
2012-10-24	870	874	866	868	3,248,100	868
2012-10-23	877	880	870	873	2,472,300	873
2012-10-22	872	877	870	876	2,382,300	876
2012-10-19	877	879	868	876	2,364,100	876
2012-10-18	870	877	869	876	3,302,500	876
2012-10-17	864	868	860	867	3,563,700	867
2012-10-16	850	866	850	860	4,839,700	860
2012-10-15	869	869	844	849	7,827,600	849
2012-10-12	867	878	866	871	3,920,800	871
2012-10-11	873	875	868	873	3,026,600	873
2012-10-10	877	880	873	878	2,961,600	878
2012-10-09	877	885	875	881	2,861,500	881
2012-10-05	880	883	876	878	2,337,200	878
2012-10-04	883	884	876	880	2,492,200	880
2012-10-03	890	891	873	875	4,361,100	875
2012-10-02	892	896	889	890	2,658,900	890
2012-10-01	877	894	877	889	3,329,900	889
2012-09-28	895	898	881	883	3,948,400	883
2012-09-27	900	900	890	895	2,016,000	895
2012-09-26	899	902	895	900	2,991,700	900
2012-09-25	899	899	892	897	3,041,700	897
2012-09-24	896	900	892	897	2,912,600	897
2012-09-21	888	897	885	895	3,282,200	895
2012-09-20	887	894	881	883	4,532,800	883
2012-09-19	876	887	873	883	4,055,900	883
2012-09-18	887	888	871	872	7,176,000	872
2012-09-14	898	901	894	897	5,014,500	897
2012-09-13	898	899	894	896	1,908,500	896
2012-09-12	887	897	885	897	2,674,700	897
2012-09-11	889	890	881	887	1,998,200	887
2012-09-10	896	896	889	890	1,919,300	890
2012-09-07	890	893	883	889	3,925,100	889
2012-09-06	885	886	878	881	4,652,300	881
2012-09-05	895	898	881	881	4,992,800	881
2012-09-04	905	906	893	897	4,587,600	897
2012-09-03	902	910	902	905	3,187,800	905
2012-08-31	907	907	900	900	4,745,500	900
2012-08-30	927	927	908	910	4,148,100	910
2012-08-29	930	932	925	926	2,909,600	926
2012-08-28	943	945	937	939	5,945,500	939
2012-08-27	947	948	943	943	2,188,700	943
2012-08-24	948	948	942	942	2,895,600	942
2012-08-23	955	956	945	949	3,869,100	949
2012-08-22	958	959	953	955	2,353,100	955
2012-08-21	961	963	955	957	3,185,400	957
2012-08-20	955	959	952	959	2,912,900	959
2012-08-17	955	955	950	952	3,907,800	952
2012-08-16	955	957	952	954	2,423,300	954
2012-08-15	958	958	951	952	2,746,300	952
2012-08-14	952	955	950	955	2,951,000	955
2012-08-13	950	954	948	951	1,991,700	951
2012-08-10	957	957	947	950	2,797,300	950
2012-08-09	945	956	944	956	4,220,100	956
2012-08-08	948	952	942	944	4,780,400	944
2012-08-07	939	945	939	942	2,462,700	942
2012-08-06	944	944	937	939	1,972,900	939
2012-08-03	943	943	935	938	3,076,000	938
2012-08-02	945	950	942	945	2,416,500	945
2012-08-01	941	945	940	944	1,933,000	944
2012-07-31	950	952	941	944	3,364,000	944
2012-07-30	951	954	946	948	2,230,300	948
2012-07-27	945	949	942	946	2,650,700	946
2012-07-26	939	941	932	941	2,911,500	941
2012-07-25	940	940	932	934	3,171,000	934
2012-07-24	940	945	935	938	2,815,500	938
2012-07-23	949	950	938	939	3,227,700	939
2012-07-20	955	956	948	949	3,338,100	949
2012-07-19	962	967	954	955	2,549,100	955
2012-07-18	970	972	956	957	3,222,400	957
2012-07-17	970	973	962	968	2,390,100	968
2012-07-13	962	968	961	964	3,140,300	964
2012-07-12	976	977	962	964	4,105,900	964
2012-07-11	980	982	974	980	1,751,700	980
2012-07-10	983	987	978	978	2,486,000	978
2012-07-09	972	983	972	979	2,297,600	979
2012-07-06	986	989	974	980	3,078,900	980
2012-07-05	996	996	986	990	2,725,900	990
2012-07-04	1,000	1,001	994	996	2,033,000	996
2012-07-03	993	998	992	997	1,915,800	997
2012-07-02	997	998	991	991	1,974,400	991
2012-06-29	983	994	982	992	3,233,900	992
2012-06-28	982	987	982	985	3,130,700	985
2012-06-27	970	980	965	978	2,638,900	978
2012-06-26	976	978	962	967	5,625,200	967
2012-06-25	994	996	980	980	3,884,200	980
2012-06-22	971	985	971	984	2,924,400	984
2012-06-21	975	979	973	976	3,162,000	976
2012-06-20	962	973	959	972	4,643,000	972
2012-06-19	962	963	955	955	1,914,000	955
2012-06-18	962	968	958	961	2,683,900	961
2012-06-15	952	962	950	955	3,670,600	955
2012-06-14	945	951	943	951	2,853,500	951
2012-06-13	947	950	941	947	2,900,700	947
2012-06-12	943	947	935	946	3,808,500	946
2012-06-11	953	953	944	948	2,487,400	948
2012-06-08	955	955	939	943	7,124,500	943
2012-06-07	953	954	946	954	3,030,800	954
2012-06-06	946	953	945	948	3,686,100	948
2012-06-05	941	945	938	942	3,470,000	942
2012-06-04	936	944	936	943	2,434,700	943
2012-06-01	943	949	942	948	2,456,100	948
2012-05-31	940	950	940	950	3,177,800	950
2012-05-30	952	954	943	949	4,107,800	949
2012-05-29	955	956	950	955	2,717,100	955
2012-05-28	962	966	952	957	2,500,300	957
2012-05-25	966	966	955	961	3,020,000	961
2012-05-24	960	968	955	957	3,333,300	957
2012-05-23	958	964	958	960	3,246,500	960
2012-05-22	967	971	958	960	2,199,600	960
2012-05-21	960	969	959	962	2,828,800	962
2012-05-18	960	967	959	960	5,342,700	960
2012-05-17	971	975	956	966	6,073,100	966
2012-05-16	995	995	971	977	5,258,400	977
2012-05-15	1,011	1,011	995	995	3,395,300	995
2012-05-14	1,003	1,012	999	1,006	3,246,100	1,006
2012-05-11	1,004	1,011	1,001	1,001	2,739,300	1,001
2012-05-10	1,008	1,013	1,003	1,003	2,796,200	1,003
2012-05-09	1,014	1,014	1,005	1,007	4,376,700	1,007
2012-05-08	1,024	1,025	1,012	1,013	2,993,300	1,013
2012-05-07	1,020	1,027	1,019	1,022	2,821,400	1,022
2012-05-02	1,041	1,043	1,031	1,037	2,411,800	1,037
2012-05-01	1,047	1,047	1,036	1,039	2,533,500	1,039
2012-04-27	1,052	1,060	1,044	1,044	3,436,300	1,044
2012-04-26	1,055	1,063	1,052	1,052	2,326,500	1,052
2012-04-25	1,056	1,057	1,048	1,050	2,301,300	1,050
2012-04-24	1,051	1,052	1,044	1,051	2,157,900	1,051
2012-04-23	1,061	1,064	1,051	1,053	2,288,600	1,053
2012-04-20	1,065	1,069	1,055	1,059	2,980,000	1,059
2012-04-19	1,072	1,072	1,058	1,067	3,216,100	1,067
2012-04-18	1,081	1,089	1,075	1,076	3,049,300	1,076
2012-04-17	1,085	1,090	1,077	1,084	2,302,400	1,084
2012-04-16	1,079	1,091	1,071	1,079	2,772,900	1,079
2012-04-13	1,097	1,102	1,071	1,080	7,440,900	1,080
2012-04-12	1,093	1,105	1,092	1,095	2,512,300	1,095
2012-04-11	1,086	1,099	1,085	1,093	4,080,000	1,093
2012-04-10	1,094	1,102	1,087	1,096	3,796,100	1,096
2012-04-09	1,095	1,096	1,081	1,093	3,205,700	1,093
2012-04-06	1,073	1,106	1,070	1,101	6,059,000	1,101
2012-04-05	1,081	1,087	1,075	1,079	4,970,200	1,079
2012-04-04	1,087	1,100	1,082	1,083	5,831,900	1,083
2012-04-03	1,088	1,089	1,081	1,082	2,406,800	1,082
2012-04-02	1,090	1,095	1,084	1,087	3,670,200	1,087
2012-03-30	1,088	1,089	1,083	1,088	3,723,100	1,088
2012-03-29	1,079	1,090	1,077	1,088	4,310,000	1,088
2012-03-28	1,073	1,083	1,068	1,082	3,827,300	1,082
2012-03-27	1,060	1,073	1,058	1,072	4,221,000	1,072
2012-03-26	1,055	1,058	1,049	1,054	2,336,500	1,054
2012-03-23	1,054	1,054	1,048	1,049	2,128,200	1,049
2012-03-22	1,046	1,056	1,043	1,054	3,331,700	1,054
2012-03-21	1,050	1,053	1,044	1,048	2,885,100	1,048
2012-03-19	1,043	1,054	1,043	1,050	2,650,200	1,050
2012-03-16	1,045	1,045	1,040	1,042	2,530,900	1,042
2012-03-15	1,050	1,052	1,042	1,044	3,254,800	1,044
2012-03-14	1,058	1,058	1,044	1,044	3,033,000	1,044
2012-03-13	1,046	1,059	1,043	1,049	4,317,500	1,049
2012-03-12	1,055	1,055	1,043	1,045	3,448,600	1,045
2012-03-09	1,068	1,069	1,049	1,051	6,614,000	1,051
2012-03-08	1,047	1,061	1,043	1,060	3,729,600	1,060
2012-03-07	1,040	1,047	1,038	1,044	3,153,000	1,044
2012-03-06	1,040	1,050	1,036	1,047	4,273,500	1,047
2012-03-05	1,040	1,044	1,035	1,041	3,362,500	1,041
2012-03-02	1,036	1,046	1,033	1,045	4,668,100	1,045
2012-03-01	1,030	1,037	1,029	1,034	3,829,500	1,034
2012-02-29	1,028	1,038	1,025	1,032	4,149,100	1,032
2012-02-28	1,032	1,035	1,022	1,029	5,361,600	1,029
2012-02-27	1,039	1,039	1,030	1,032	5,969,200	1,032
2012-02-24	1,060	1,065	1,058	1,065	5,222,000	1,065
2012-02-23	1,054	1,058	1,053	1,057	3,872,200	1,057
2012-02-22	1,053	1,057	1,052	1,053	3,946,800	1,053
2012-02-21	1,051	1,056	1,050	1,051	3,473,300	1,051
2012-02-20	1,055	1,055	1,048	1,052	2,828,000	1,052
2012-02-17	1,046	1,055	1,042	1,048	4,241,400	1,048
2012-02-16	1,035	1,043	1,035	1,039	3,474,900	1,039
2012-02-15	1,031	1,040	1,030	1,034	3,753,300	1,034
2012-02-14	1,029	1,030	1,023	1,029	2,850,600	1,029
2012-02-13	1,025	1,034	1,025	1,028	2,568,200	1,028
2012-02-10	1,023	1,023	1,019	1,019	2,166,200	1,019
2012-02-09	1,022	1,023	1,016	1,019	2,265,500	1,019
2012-02-08	1,020	1,026	1,017	1,022	2,565,500	1,022
2012-02-07	1,012	1,018	1,008	1,016	2,340,000	1,016
2012-02-06	1,016	1,020	1,014	1,015	2,218,800	1,015
2012-02-03	1,007	1,013	1,003	1,009	2,437,200	1,009
2012-02-02	1,008	1,009	1,001	1,006	1,783,100	1,006
2012-02-01	1,005	1,010	1,004	1,006	2,443,500	1,006
2012-01-31	1,014	1,016	1,004	1,005	2,797,700	1,005
2012-01-30	1,012	1,017	1,010	1,015	1,552,900	1,015
2012-01-27	1,014	1,017	1,009	1,012	2,293,200	1,012
2012-01-26	1,010	1,017	1,010	1,015	2,361,800	1,015
2012-01-25	1,022	1,022	1,006	1,008	2,542,300	1,008
2012-01-24	1,001	1,019	999	1,017	4,383,800	1,017
2012-01-23	993	1,001	992	999	2,570,200	999
2012-01-20	996	1,004	992	993	3,839,100	993
2012-01-19	992	997	986	991	4,038,400	991
2012-01-18	999	1,000	991	997	4,135,300	997
2012-01-17	995	1,001	995	1,001	2,632,700	1,001
2012-01-16	1,007	1,007	994	997	3,783,500	997
2012-01-13	1,018	1,018	1,000	1,006	4,505,600	1,006
2012-01-12	1,014	1,015	1,004	1,007	4,772,100	1,007
2012-01-11	1,031	1,032	1,011	1,016	5,936,900	1,016
2012-01-10	1,051	1,051	1,026	1,034	6,021,500	1,034
2012-01-06	1,069	1,069	1,049	1,058	4,177,500	1,058
2012-01-05	1,063	1,073	1,061	1,069	1,816,000	1,069
2012-01-04	1,061	1,067	1,059	1,063	1,920,700	1,063

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