1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2016年

8267 イオン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6621,6681,6561,6561,542,5001,656
2016-12-291,6701,6751,6601,663.51,982,0001,663.50
2016-12-281,6801,6941,6791,6831,518,5001,683
2016-12-271,690.51,6941,678.51,6802,134,3001,680
2016-12-261,704.51,706.51,6971,6991,562,7001,699
2016-12-221,734.51,7351,6971,7062,640,7001,706
2016-12-211,749.51,7641,732.51,7362,605,6001,736
2016-12-201,7181,7501,7171,7462,231,4001,746
2016-12-191,7021,718.51,700.51,716.51,698,3001,716.50
2016-12-161,689.51,7051,686.51,701.52,521,3001,701.50
2016-12-151,667.51,689.51,664.51,680.52,282,6001,680.50
2016-12-141,6791,6831,661.51,6641,885,5001,664
2016-12-131,662.51,677.51,6581,6752,416,2001,675
2016-12-121,6431,667.51,6421,6592,728,6001,659
2016-12-091,6161,622.51,609.51,6203,580,4001,620
2016-12-081,5981,616.51,596.51,615.53,043,2001,615.50
2016-12-071,571.51,5781,566.51,5761,916,1001,576
2016-12-061,5601,573.51,5601,565.52,049,9001,565.50
2016-12-051,5701,5771,5521,5572,139,8001,557
2016-12-021,575.51,5841,572.51,574.52,057,1001,574.50
2016-12-011,5841,594.51,570.51,581.52,574,7001,581.50
2016-11-301,5791,5851,573.51,5761,911,9001,576
2016-11-291,576.51,5871,5711,5791,973,4001,579
2016-11-281,563.51,587.51,5551,5842,336,1001,584
2016-11-251,581.51,583.51,557.51,5672,401,0001,567
2016-11-241,5401,5721,5391,5683,001,7001,568
2016-11-221,5061,5261,502.51,5242,148,2001,524
2016-11-211,4961,511.51,490.51,510.52,374,1001,510.50
2016-11-181,5021,5021,486.51,4882,011,4001,488
2016-11-171,4941,5051,4881,4922,140,7001,492
2016-11-161,4991,506.51,493.51,5041,944,5001,504
2016-11-151,4811,4951,473.51,4952,312,8001,495
2016-11-141,4701,485.51,4601,4842,788,9001,484
2016-11-111,4801,4861,4531,4612,876,9001,461
2016-11-101,4701,4801,4511,475.53,240,4001,475.50
2016-11-091,467.51,4831,4031,4205,232,6001,420
2016-11-081,467.51,469.51,4521,467.52,061,4001,467.50
2016-11-071,4481,467.51,4421,462.52,403,4001,462.50
2016-11-041,4501,4531,4261,438.52,672,6001,438.50
2016-11-021,4581,467.51,447.51,454.52,626,9001,454.50
2016-11-011,4551,4731,4541,4732,123,7001,473
2016-10-311,4611,4681,4501,4532,320,9001,453
2016-10-281,4771,479.51,460.51,4672,808,6001,467
2016-10-271,4761,4801,4621,471.52,042,5001,471.50
2016-10-261,4781,483.51,4701,482.51,457,0001,482.50
2016-10-251,487.51,488.51,4791,4841,686,3001,484
2016-10-241,471.51,477.51,4661,477.51,666,0001,477.50
2016-10-211,4751,4751,4621,464.51,766,5001,464.50
2016-10-201,4501,4631,4461,4632,470,1001,463
2016-10-191,4301,4511,4261,4502,889,3001,450
2016-10-171,426.51,4371,4241,4252,048,6001,425
2016-10-131,4391,4481,4271,433.51,879,7001,433.50
2016-10-121,4301,4501,4301,432.52,180,2001,432.50
2016-10-111,4441,4511,4301,433.53,283,5001,433.50
2016-10-071,4791,483.51,4401,4444,236,5001,444
2016-10-061,4601,4981,4601,4973,555,2001,497
2016-10-051,5071,5091,492.51,4981,563,9001,498
2016-10-041,516.51,520.51,500.51,505.51,426,2001,505.50
2016-10-031,504.51,5161,4991,5081,905,8001,508
2016-09-301,5001,5051,4871,4892,373,2001,489
2016-09-291,5031,524.51,499.51,5211,755,2001,521
2016-09-281,5121,5161,4921,497.51,638,7001,497.50
2016-09-271,487.51,507.51,4731,507.52,642,9001,507.50
2016-09-261,513.51,524.51,4971,4992,288,7001,499
2016-09-231,5321,5321,520.51,5291,935,6001,529
2016-09-211,4911,5341,4891,5323,807,0001,532
2016-09-201,480.51,4901,468.51,4902,518,8001,490
2016-09-161,4651,4801,4571,4791,955,5001,479
2016-09-151,4601,466.51,4491,4581,690,0001,458
2016-09-141,456.51,4721,452.51,4651,641,8001,465
2016-09-131,4551,473.51,4501,4732,231,4001,473
2016-09-121,4501,450.51,4321,440.52,374,4001,440.50
2016-09-091,474.51,479.51,4641,4762,537,1001,476
2016-09-081,4711,477.51,4651,4771,814,8001,477
2016-09-071,4711,4801,4641,4701,896,4001,470
2016-09-061,4731,483.51,470.51,480.52,116,3001,480.50
2016-09-051,4671,473.51,462.51,4732,593,6001,473
2016-09-021,4421,454.51,440.51,4512,283,1001,451
2016-09-011,421.51,4351,4191,4332,194,9001,433
2016-08-311,430.51,4321,4051,422.52,941,4001,422.50
2016-08-301,4341,4351,423.51,424.52,009,9001,424.50
2016-08-291,4561,457.51,4301,4403,309,4001,440
2016-08-261,4901,4901,4521,471.55,998,5001,471.50
2016-08-251,494.51,495.51,478.51,4893,275,0001,489
2016-08-241,465.51,4871,460.51,4872,892,1001,487
2016-08-231,4471,464.51,443.51,456.52,851,7001,456.50
2016-08-221,4231,439.51,421.51,439.52,319,3001,439.50
2016-08-191,410.51,4221,400.51,4112,895,0001,411
2016-08-181,4271,427.51,400.51,400.53,148,7001,400.50
2016-08-171,4301,4331,4231,429.53,074,4001,429.50
2016-08-161,4651,467.51,4301,4303,522,0001,430
2016-08-151,4831,4841,4651,4651,870,8001,465
2016-08-121,4691,4851,458.51,484.52,554,5001,484.50
2016-08-101,4651,4651,450.51,457.51,663,7001,457.50
2016-08-091,4391,459.51,4361,458.52,277,5001,458.50
2016-08-081,4471,4471,4261,435.52,220,1001,435.50
2016-08-051,4511,4511,429.51,429.52,580,3001,429.50
2016-08-041,450.51,4551,4281,450.52,934,4001,450.50
2016-08-031,4611,4681,4401,4433,475,5001,443
2016-08-021,4801,4881,471.51,4722,438,7001,472
2016-08-011,476.51,493.51,4701,4862,591,6001,486
2016-07-291,4641,4881,4561,4823,278,2001,482
2016-07-281,4751,4811,460.51,469.52,547,2001,469.50
2016-07-271,4781,4951,4711,482.52,631,7001,482.50
2016-07-261,4901,4971,471.51,4742,879,3001,474
2016-07-251,4981,5061,4821,4992,444,8001,499
2016-07-221,499.51,511.51,4921,4992,353,4001,499
2016-07-211,5241,5251,5011,507.52,905,4001,507.50
2016-07-201,511.51,5151,4981,5142,694,0001,514
2016-07-191,5061,5191,4981,518.53,115,7001,518.50
2016-07-151,5041,5041,4881,4982,969,6001,498
2016-07-141,4941,508.51,492.51,5072,697,0001,507
2016-07-131,515.51,5181,4881,491.53,294,2001,491.50
2016-07-121,4971,5021,4771,485.55,404,0001,485.50
2016-07-111,4771,4951,4701,487.53,226,4001,487.50
2016-07-081,4951,5001,443.51,444.56,076,8001,444.50
2016-07-071,5311,554.51,4981,500.58,604,5001,500.50
2016-07-061,6031,6371,5861,6343,980,5001,634
2016-07-051,6131,633.51,6121,625.52,410,4001,625.50
2016-07-041,5871,615.51,5771,6141,992,0001,614
2016-07-011,5961,602.51,579.51,6022,337,8001,602
2016-06-301,593.51,5971,5821,5863,689,3001,586
2016-06-291,5991,6001,560.51,5802,701,9001,580
2016-06-281,5351,5961,5311,5812,923,6001,581
2016-06-271,5001,5481,5001,5453,880,3001,545
2016-06-241,570.51,579.51,4601,483.56,316,2001,483.50
2016-06-231,5441,562.51,539.51,5582,298,1001,558
2016-06-221,555.51,563.51,5341,543.52,421,2001,543.50
2016-06-211,542.51,559.51,525.51,5532,348,1001,553
2016-06-201,545.51,559.51,530.51,5403,099,6001,540
2016-06-171,5441,5601,512.51,5153,546,5001,515
2016-06-161,545.51,553.51,517.51,5273,151,9001,527
2016-06-151,5431,556.51,5191,5493,178,8001,549
2016-06-141,573.51,584.51,531.51,5433,299,2001,543
2016-06-131,6051,606.51,577.51,5792,424,9001,579
2016-06-101,650.51,650.51,6191,629.54,053,6001,629.50
2016-06-091,6801,681.51,6451,6552,493,7001,655
2016-06-081,675.51,675.51,6511,6732,063,4001,673
2016-06-071,6601,6791,649.51,6721,936,3001,672
2016-06-061,6501,6611,6461,6591,719,5001,659
2016-06-031,640.51,6671,6401,6671,963,7001,667
2016-06-021,6601,6621,6371,640.53,014,6001,640.50
2016-06-011,664.51,6801,6571,6662,037,1001,666
2016-05-311,668.51,6871,6591,683.52,913,9001,683.50
2016-05-301,664.51,6691,654.51,6691,561,4001,669
2016-05-271,649.51,662.51,6481,6541,653,9001,654
2016-05-261,665.51,6691,6451,6472,272,9001,647
2016-05-251,6701,674.51,648.51,6512,119,4001,651
2016-05-241,6571,6591,6361,639.52,250,8001,639.50
2016-05-231,665.51,6701,648.51,6582,132,3001,658
2016-05-201,6571,6761,651.51,6712,894,0001,671
2016-05-191,666.51,673.51,6511,6512,113,7001,651
2016-05-181,6611,6721,646.51,6602,719,8001,660
2016-05-171,663.51,6741,6571,670.51,680,2001,670.50
2016-05-161,6571,674.51,649.51,6552,137,8001,655
2016-05-131,6711,674.51,650.51,651.52,992,6001,651.50
2016-05-121,6401,656.51,630.51,6531,740,0001,653
2016-05-111,6921,6971,6421,6543,522,7001,654
2016-05-101,6381,6831,637.51,674.53,308,1001,674.50
2016-05-091,6201,6561,6161,651.52,462,7001,651.50
2016-05-061,5811,626.51,5751,605.53,671,4001,605.50
2016-05-021,5861,6111,5771,5874,018,6001,587
2016-04-281,6831,695.51,631.51,643.53,878,7001,643.50
2016-04-271,6701,6841,653.51,6652,148,2001,665
2016-04-261,6661,674.51,645.51,669.52,091,1001,669.50
2016-04-251,671.51,681.51,6601,666.52,612,7001,666.50
2016-04-221,6531,6651,638.51,6623,825,1001,662
2016-04-211,6701,6881,661.51,6843,365,9001,684
2016-04-201,665.51,6791,6421,6463,208,5001,646
2016-04-191,6591,673.51,637.51,6553,136,2001,655
2016-04-181,6201,6431,615.51,626.53,922,5001,626.50
2016-04-151,6591,674.51,6481,667.54,187,3001,667.50
2016-04-141,6501,6651,605.51,6656,856,1001,665
2016-04-131,5681,585.51,552.51,580.53,583,1001,580.50
2016-04-121,5091,542.51,5011,536.53,259,3001,536.50
2016-04-111,5171,5261,493.51,517.52,146,9001,517.50
2016-04-081,492.51,537.51,4841,5183,945,7001,518
2016-04-071,5101,5141,4861,499.54,259,3001,499.50
2016-04-061,517.51,537.51,505.51,5192,572,9001,519
2016-04-051,5501,5571,518.51,5273,429,7001,527
2016-04-041,5791,5871,5531,5613,341,4001,561
2016-04-011,627.51,6291,571.51,5804,727,7001,580
2016-03-311,6531,684.51,6251,6265,034,6001,626
2016-03-301,6981,716.51,6891,6932,224,2001,693
2016-03-291,6771,7121,675.51,7073,003,7001,707
2016-03-281,6501,688.51,649.51,688.53,693,7001,688.50
2016-03-251,6301,6431,624.51,6432,539,2001,643
2016-03-241,6111,6311,609.51,618.52,263,1001,618.50
2016-03-231,6051,633.51,603.51,624.53,043,5001,624.50
2016-03-221,607.51,6271,583.51,6032,814,3001,603
2016-03-181,5901,604.51,5681,580.53,403,7001,580.50
2016-03-171,606.51,6151,5871,598.52,707,5001,598.50
2016-03-161,5951,614.51,5921,6012,072,8001,601
2016-03-151,608.51,628.51,6001,608.52,593,7001,608.50
2016-03-141,5891,617.51,5831,615.52,641,0001,615.50
2016-03-111,5521,583.51,548.51,573.54,535,2001,573.50
2016-03-101,539.51,5751,536.51,5713,702,6001,571
2016-03-091,511.51,5321,506.51,525.53,062,8001,525.50
2016-03-081,521.51,5351,5111,5242,895,8001,524
2016-03-071,5381,5401,5131,524.52,806,6001,524.50
2016-03-041,5391,5501,522.51,544.52,916,8001,544.50
2016-03-031,5031,544.51,5031,5412,845,5001,541
2016-03-021,5061,5291,4891,516.53,884,2001,516.50
2016-03-011,475.51,4891,4591,4853,342,7001,485
2016-02-291,5171,5191,4781,4804,922,9001,480
2016-02-261,4901,5261,483.51,5103,978,6001,510
2016-02-251,4201,4901,412.51,481.56,092,0001,481.50
2016-02-241,4351,4451,4151,4346,611,7001,434
2016-02-231,449.51,4601,4281,434.54,683,4001,434.50
2016-02-221,401.51,449.51,401.51,425.54,424,3001,425.50
2016-02-191,394.51,4071,386.51,402.55,069,2001,402.50
2016-02-181,4121,423.51,383.51,3915,914,2001,391
2016-02-171,4191,422.51,3761,4015,666,9001,401
2016-02-161,429.51,4631,402.51,417.56,891,9001,417.50
2016-02-151,4501,461.51,344.51,39311,645,5001,393
2016-02-121,4801,491.51,4351,4407,286,2001,440
2016-02-101,583.51,5901,5021,5205,584,9001,520
2016-02-091,5611,572.51,543.51,5515,082,8001,551
2016-02-081,544.51,6291,530.51,619.54,791,2001,619.50
2016-02-051,578.51,584.51,5331,549.55,060,0001,549.50
2016-02-041,620.51,626.51,597.51,5984,178,5001,598
2016-02-031,6231,650.51,5961,626.54,434,7001,626.50
2016-02-021,653.51,671.51,6441,6523,856,1001,652
2016-02-011,6491,6741,625.51,6675,478,8001,667
2016-01-291,5691,6121,547.51,5976,038,1001,597
2016-01-281,5381,559.51,5291,5452,531,3001,545
2016-01-271,548.51,5551,5291,543.53,348,0001,543.50
2016-01-261,538.51,543.51,5231,524.53,386,4001,524.50
2016-01-251,5551,5741,5341,561.53,567,7001,561.50
2016-01-221,4781,5331,4731,530.53,660,7001,530.50
2016-01-211,4701,5121,441.51,441.56,319,7001,441.50
2016-01-201,5201,523.51,471.51,4734,767,1001,473
2016-01-191,530.51,5471,509.51,520.54,281,3001,520.50
2016-01-181,5281,551.51,512.51,540.54,907,2001,540.50
2016-01-151,5831,6031,547.51,565.58,173,8001,565.50
2016-01-141,572.51,572.51,4991,523.59,322,4001,523.50
2016-01-131,6111,6161,5781,592.57,807,3001,592.50
2016-01-121,7001,7141,5901,60212,384,2001,602
2016-01-081,785.51,812.51,7701,779.54,925,2001,779.50
2016-01-071,816.51,836.51,802.51,805.53,405,0001,805.50
2016-01-061,8171,8441,806.51,8223,740,2001,822
2016-01-051,8011,822.51,786.51,805.53,399,0001,805.50
2016-01-041,857.51,8721,803.51,8084,036,8001,808

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