1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2021年

8267 イオン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,7382,7382,705.52,7091,196,7002,709
2021-12-292,7352,7602,7352,740.51,272,7002,740.50
2021-12-282,7022,7292,698.52,7291,625,7002,729
2021-12-272,6982,701.52,6762,683.51,307,2002,683.50
2021-12-242,695.52,713.52,691.52,699.51,033,4002,699.50
2021-12-232,7252,731.52,6932,6991,667,2002,699
2021-12-222,7752,785.52,7182,7201,347,4002,720
2021-12-212,734.52,790.52,7292,7701,897,0002,770
2021-12-202,7612,7712,6922,6942,352,8002,694
2021-12-172,8392,843.52,794.52,7963,387,8002,796
2021-12-162,8532,863.52,8122,8421,661,4002,842
2021-12-152,8182,8532,815.52,8201,320,7002,820
2021-12-142,795.52,8522,7922,834.52,024,4002,834.50
2021-12-132,8112,8262,8012,8071,412,2002,807
2021-12-102,825.52,8272,780.52,789.51,843,7002,789.50
2021-12-092,813.52,834.52,8112,825.51,459,2002,825.50
2021-12-082,7992,829.52,788.52,8123,134,5002,812
2021-12-072,7302,758.52,712.52,750.51,925,1002,750.50
2021-12-062,7302,7392,7092,7151,355,7002,715
2021-12-032,672.52,7092,6562,7081,729,8002,708
2021-12-022,6302,6752,6272,6551,898,5002,655
2021-12-012,639.52,684.52,633.52,6551,984,0002,655
2021-11-302,686.52,711.52,6432,644.52,840,9002,644.50
2021-11-292,6532,674.52,608.52,653.52,172,5002,653.50
2021-11-262,7112,7182,6932,701.51,697,4002,701.50
2021-11-252,739.52,739.52,7192,7281,163,5002,728
2021-11-242,7352,761.52,701.52,7101,464,5002,710
2021-11-222,693.52,7302,6842,719.51,075,8002,719.50
2021-11-192,694.52,7152,6832,7081,392,7002,708
2021-11-182,6882,695.52,6622,687.51,352,8002,687.50
2021-11-172,7422,7452,686.52,6881,793,6002,688
2021-11-162,7552,7662,7502,758987,0002,758
2021-11-152,7712,7752,7412,7521,372,5002,752
2021-11-122,739.52,7682,7372,765.51,942,3002,765.50
2021-11-112,7012,735.52,7012,731.51,503,2002,731.50
2021-11-102,710.52,7262,700.52,7061,183,2002,706
2021-11-092,7112,7242,6912,710.51,256,3002,710.50
2021-11-082,7482,7492,6902,691.51,442,6002,691.50
2021-11-052,7092,7312,7072,7261,475,5002,726
2021-11-042,698.52,709.52,671.52,7041,711,4002,704
2021-11-022,6552,6822,652.52,6741,394,7002,674
2021-11-012,6552,6802,6392,678.52,046,3002,678.50
2021-10-292,6192,6222,5922,6181,793,1002,618
2021-10-282,614.52,634.52,6012,619.51,290,8002,619.50
2021-10-272,6392,643.52,616.52,6251,355,5002,625
2021-10-262,6242,6442,6192,6361,460,7002,636
2021-10-252,6082,6162,594.52,603.51,121,3002,603.50
2021-10-222,588.52,6242,5712,6171,936,4002,617
2021-10-212,6352,6432,598.52,6011,624,2002,601
2021-10-202,614.52,632.52,600.52,629.51,625,8002,629.50
2021-10-192,5942,622.52,593.52,614.51,810,5002,614.50
2021-10-182,657.52,659.52,5802,583.52,741,1002,583.50
2021-10-152,6102,6392,5872,6313,135,2002,631
2021-10-142,579.52,5822,560.52,571.52,040,1002,571.50
2021-10-132,614.52,627.52,584.52,584.52,994,0002,584.50
2021-10-122,6692,672.52,6232,625.52,855,1002,625.50
2021-10-112,652.52,6882,6032,684.53,230,9002,684.50
2021-10-082,647.52,711.52,631.52,661.54,164,5002,661.50
2021-10-072,7502,753.52,610.52,610.56,801,5002,610.50
2021-10-062,8202,847.52,768.52,779.52,965,8002,779.50
2021-10-052,8502,857.52,7912,801.53,181,4002,801.50
2021-10-042,914.52,9242,867.52,8692,240,0002,869
2021-10-012,9212,930.52,8812,8832,837,6002,883
2021-09-302,952.52,966.52,9402,9402,235,2002,940
2021-09-292,9462,9472,920.52,9422,695,2002,942
2021-09-282,990.52,994.52,9602,972.52,206,2002,972.50
2021-09-273,0113,0362,9952,9951,626,7002,995
2021-09-243,0103,0172,9913,0132,221,5003,013
2021-09-223,0043,0202,9942,9941,375,4002,994
2021-09-213,0003,0282,9933,0181,582,0003,018
2021-09-173,0793,0803,0323,0402,858,7003,040
2021-09-163,0753,0903,0663,0751,510,5003,075
2021-09-153,0673,0733,0303,0661,690,6003,066
2021-09-143,1303,1323,0853,0941,803,6003,094
2021-09-133,1223,1243,0823,1101,503,7003,110
2021-09-103,0883,1373,0763,1373,629,1003,137
2021-09-093,0593,0823,0563,0751,648,6003,075
2021-09-083,0593,0783,0513,0762,082,2003,076
2021-09-073,0333,0623,0233,0562,525,1003,056
2021-09-063,0083,0283,0003,0131,744,1003,013
2021-09-032,966.52,9982,952.52,9972,088,8002,997
2021-09-022,959.52,9752,939.52,965.51,658,3002,965.50
2021-09-012,9372,9772,9362,9661,984,6002,966
2021-08-312,8992,930.52,8802,919.52,649,0002,919.50
2021-08-302,9252,9662,9092,9226,849,2002,922
2021-08-273,0173,0432,9482,9485,886,2002,948
2021-08-263,0373,0483,0073,0462,259,1003,046
2021-08-253,0803,0963,0403,0481,958,9003,048
2021-08-243,0793,0973,0633,0951,890,3003,095
2021-08-233,0323,0853,0303,0851,995,7003,085
2021-08-202,971.53,0302,971.53,0221,929,0003,022
2021-08-192,9872,999.52,968.52,9811,553,8002,981
2021-08-183,0053,0152,994.52,9981,336,5002,998
2021-08-173,0103,0232,9973,0051,217,4003,005
2021-08-163,0423,0462,9943,0042,070,1003,004
2021-08-133,0423,0683,0133,0621,731,8003,062
2021-08-123,0383,0893,0313,0601,983,3003,060
2021-08-113,0283,0403,0083,0241,415,5003,024
2021-08-103,0153,0262,9983,0121,272,2003,012
2021-08-063,0003,0132,991.53,002713,8003,002
2021-08-053,0103,0272,9963,001901,8003,001
2021-08-043,0323,0483,0143,027996,4003,027
2021-08-033,0583,0763,0333,0461,163,8003,046
2021-08-023,0103,0772,996.53,0761,957,4003,076
2021-07-303,0043,0092,968.52,9871,961,3002,987
2021-07-293,0363,0622,995.53,0001,589,1003,000
2021-07-283,0203,0423,0033,0331,201,3003,033
2021-07-272,9963,0422,9883,0411,972,4003,041
2021-07-262,9902,993.52,9642,986.51,380,8002,986.50
2021-07-212,949.52,9702,9332,9521,430,0002,952
2021-07-202,8882,918.52,8822,9151,471,7002,915
2021-07-192,894.52,9232,8892,914.51,356,5002,914.50
2021-07-162,9292,932.52,9072,9111,678,6002,911
2021-07-152,9772,979.52,930.52,9361,655,3002,936
2021-07-142,9402,9972,933.52,9871,634,8002,987
2021-07-132,9442,9542,9362,953.51,343,2002,953.50
2021-07-122,979.52,9822,9172,9292,180,3002,929
2021-07-092,8712,928.52,8542,9193,893,5002,919
2021-07-082,957.53,0552,8962,896.55,802,6002,896.50
2021-07-072,9572,968.52,9122,920.52,936,2002,920.50
2021-07-063,0343,0342,963.52,9851,453,8002,985
2021-07-052,9843,0142,979.53,0071,176,4003,007
2021-07-022,9933,0132,971.52,9811,264,2002,981
2021-07-012,9922,997.52,960.52,977.51,095,4002,977.50
2021-06-303,0193,0252,9852,9851,301,8002,985
2021-06-293,0103,0242,9823,0021,410,1003,002
2021-06-283,0543,0583,0243,0301,140,4003,030
2021-06-253,0303,0403,0093,0271,115,2003,027
2021-06-243,0093,0182,992.53,0081,078,2003,008
2021-06-233,0543,0753,0223,0221,105,6003,022
2021-06-222,9783,0692,9773,0623,298,6003,062
2021-06-212,9202,929.52,896.52,9132,240,2002,913
2021-06-182,9532,962.52,9342,957.53,237,8002,957.50
2021-06-172,9772,9832,940.52,9501,897,4002,950
2021-06-162,9933,0442,9903,0081,582,9003,008
2021-06-152,9853,0092,9703,0021,837,4003,002
2021-06-142,962.52,969.52,9462,964.51,092,7002,964.50
2021-06-112,9642,9662,9242,945.52,250,6002,945.50
2021-06-102,9352,973.52,934.52,9631,398,3002,963
2021-06-092,9802,9922,9422,948.51,715,7002,948.50
2021-06-082,9923,0002,9782,9921,308,2002,992
2021-06-073,0163,0262,9913,0041,004,9003,004
2021-06-042,9803,0092,9703,0081,186,2003,008
2021-06-032,9983,0372,9923,0121,422,1003,012
2021-06-022,9342,9892,9162,980.51,943,9002,980.50
2021-06-012,937.52,9472,9042,923.51,072,2002,923.50
2021-05-312,962.52,986.52,9322,9321,576,3002,932
2021-05-282,9252,9772,908.52,9771,998,8002,977
2021-05-272,946.52,959.52,8772,8883,453,9002,888
2021-05-262,9602,9762,953.52,964.51,040,1002,964.50
2021-05-252,984.52,984.52,9582,9671,169,6002,967
2021-05-242,9652,993.52,9552,9551,360,8002,955
2021-05-212,9833,0032,966.52,9761,299,0002,976
2021-05-202,9522,9862,9462,972.51,278,0002,972.50
2021-05-193,0003,0072,9692,9801,956,7002,980
2021-05-183,0153,0493,0053,0441,363,7003,044
2021-05-173,0233,0272,986.52,9981,042,4002,998
2021-05-142,959.53,0102,9562,9951,656,9002,995
2021-05-132,905.52,965.52,9022,920.51,904,1002,920.50
2021-05-122,9963,0182,942.52,9532,756,8002,953
2021-05-113,0743,0743,0063,0061,782,1003,006
2021-05-103,0683,0963,0533,0881,164,9003,088
2021-05-073,0393,0713,0183,0641,430,7003,064
2021-05-063,0143,0733,0033,0252,568,0003,025
2021-04-303,0133,0302,9802,982.52,321,0002,982.50
2021-04-283,0063,0212,996.52,997.51,324,0002,997.50
2021-04-273,0203,0342,992.52,992.51,389,1002,992.50
2021-04-263,0143,0352,992.53,0261,178,7003,026
2021-04-233,0153,0393,0073,0231,161,2003,023
2021-04-223,0473,0573,0013,0361,478,5003,036
2021-04-213,0323,0342,9762,9973,178,6002,997
2021-04-203,1323,1333,0853,0911,842,3003,091
2021-04-193,1813,1933,1343,1461,188,9003,146
2021-04-163,1723,2073,1653,1801,588,2003,180
2021-04-153,1403,1963,1323,1711,307,0003,171
2021-04-143,0873,1583,0683,1471,918,4003,147
2021-04-133,0933,1443,0813,1172,537,2003,117
2021-04-123,1023,1413,0163,0815,123,0003,081
2021-04-093,2003,2393,1753,2121,871,0003,212
2021-04-083,2673,2683,1833,1901,797,6003,190
2021-04-073,2863,2893,2473,2761,491,4003,276
2021-04-063,3383,3543,2773,2931,535,5003,293
2021-04-053,3343,3583,3153,3201,093,7003,320
2021-04-023,3123,3293,2653,3061,517,4003,306
2021-04-013,3453,3693,2653,2691,914,3003,269
2021-03-313,4103,4103,2993,2993,394,0003,299
2021-03-303,5193,5213,4343,4522,920,0003,452
2021-03-293,4233,5323,4193,5304,439,4003,530
2021-03-263,2903,4173,2823,4123,993,4003,412
2021-03-253,2463,2603,2083,2562,081,9003,256
2021-03-243,1813,2503,1753,2442,381,2003,244
2021-03-233,2623,2633,1813,1811,974,7003,181
2021-03-223,2763,2763,2353,2611,890,2003,261
2021-03-193,2573,3143,2423,2883,978,8003,288
2021-03-183,2513,2823,2253,2572,306,1003,257
2021-03-173,2273,2483,2013,2451,589,7003,245
2021-03-163,1953,2453,1813,2452,161,7003,245
2021-03-153,1603,2083,1483,2051,966,4003,205
2021-03-123,1603,1773,1033,1502,885,6003,150
2021-03-113,1363,1613,1143,1611,744,8003,161
2021-03-103,1333,1643,1093,1332,452,9003,133
2021-03-093,0623,1263,0353,1262,449,0003,126
2021-03-083,0903,1273,0313,0392,561,4003,039
2021-03-053,1083,1093,0313,0792,482,8003,079
2021-03-043,1103,1303,0613,1112,343,0003,111
2021-03-033,1473,1593,1203,1401,814,0003,140
2021-03-023,2003,2003,1163,1402,425,0003,140
2021-03-013,2253,2353,1303,1753,064,5003,175
2021-02-263,2983,3133,2023,2034,652,4003,203
2021-02-253,5103,5183,3443,3545,333,3003,354
2021-02-243,5303,5583,5103,5284,718,9003,528
2021-02-223,5683,5943,5393,5502,513,3003,550
2021-02-193,5223,5693,5183,5351,889,0003,535
2021-02-183,6473,6653,5463,5462,505,6003,546
2021-02-173,6463,6693,6103,6242,150,5003,624
2021-02-163,6003,6753,5923,6522,396,6003,652
2021-02-153,5033,5803,5003,5801,835,9003,580
2021-02-123,4893,5093,4743,4892,040,2003,489
2021-02-103,4493,4943,4413,4881,768,5003,488
2021-02-093,4603,4763,4183,4401,645,3003,440
2021-02-083,3783,4473,3763,4452,219,0003,445
2021-02-053,3813,3923,3583,3691,349,3003,369
2021-02-043,3933,4173,3413,3521,684,7003,352
2021-02-033,3513,3923,3513,3901,548,4003,390
2021-02-023,3103,3543,3093,3541,549,4003,354
2021-02-013,2843,3203,2703,3081,374,8003,308
2021-01-293,3233,3293,2753,2761,833,8003,276
2021-01-283,2603,3443,2553,3382,748,1003,338
2021-01-273,3253,3393,2853,3081,664,5003,308
2021-01-263,3403,3423,2933,2971,688,2003,297
2021-01-253,3203,3613,3123,3611,438,8003,361
2021-01-223,3113,3223,2973,3151,187,5003,315
2021-01-213,2953,3523,2943,3351,860,6003,335
2021-01-203,2973,2983,2393,2651,592,0003,265
2021-01-193,2953,3183,2843,2841,111,7003,284
2021-01-183,3233,3333,2953,2951,295,5003,295
2021-01-153,3703,3723,3163,3411,820,7003,341
2021-01-143,3903,4123,3673,3832,128,8003,383
2021-01-133,3803,3853,3533,3681,551,5003,368
2021-01-123,3653,4093,3523,3871,660,8003,387
2021-01-083,3123,3763,2883,3762,283,2003,376
2021-01-073,3223,3503,3063,3151,806,6003,315
2021-01-063,2503,2963,2453,2751,290,2003,275
2021-01-053,3053,3403,2513,2552,116,8003,255
2021-01-043,3803,3893,3013,3221,596,6003,322

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