8570 イオンフィナンシャルサービス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	7,600	7,700	7,530	7,630	65,400	2,543.33
2004-12-29	7,570	7,620	7,480	7,480	122,700	2,493.33
2004-12-28	7,560	7,650	7,510	7,590	59,900	2,530
2004-12-27	7,530	7,570	7,460	7,530	33,100	2,510
2004-12-24	7,540	7,640	7,470	7,530	107,300	2,510
2004-12-22	7,440	7,520	7,390	7,470	66,000	2,490
2004-12-21	7,360	7,450	7,340	7,340	41,900	2,446.67
2004-12-20	7,300	7,350	7,270	7,280	49,100	2,426.67
2004-12-17	7,240	7,440	7,240	7,310	45,900	2,436.67
2004-12-16	7,290	7,310	7,200	7,230	48,700	2,410
2004-12-15	7,300	7,400	7,200	7,250	79,500	2,416.67
2004-12-14	7,270	7,320	7,230	7,310	50,700	2,436.67
2004-12-13	7,290	7,290	7,190	7,190	38,900	2,396.67
2004-12-10	7,300	7,400	7,200	7,290	155,200	2,430
2004-12-09	7,200	7,280	7,100	7,170	65,000	2,390
2004-12-08	7,200	7,300	7,160	7,200	34,800	2,400
2004-12-07	7,290	7,360	7,250	7,250	41,700	2,416.67
2004-12-06	7,420	7,470	7,350	7,350	51,000	2,450
2004-12-03	7,560	7,560	7,380	7,410	92,800	2,470
2004-12-02	7,440	7,550	7,390	7,550	160,800	2,516.67
2004-12-01	7,280	7,280	7,200	7,250	69,800	2,416.67
2004-11-30	7,370	7,380	7,260	7,380	86,100	2,460
2004-11-29	7,200	7,400	7,200	7,350	58,900	2,450
2004-11-26	7,260	7,310	7,210	7,260	62,300	2,420
2004-11-25	7,160	7,330	7,150	7,210	68,500	2,403.33
2004-11-24	7,110	7,320	7,110	7,250	162,200	2,416.67
2004-11-22	7,180	7,210	6,980	7,050	111,200	2,350
2004-11-19	7,390	7,390	7,270	7,280	64,000	2,426.67
2004-11-18	7,440	7,490	7,290	7,290	99,200	2,430
2004-11-17	7,450	7,480	7,360	7,430	142,400	2,476.67
2004-11-16	7,310	7,460	7,310	7,450	155,400	2,483.33
2004-11-15	7,170	7,340	7,170	7,340	122,300	2,446.67
2004-11-12	7,030	7,170	7,020	7,150	127,900	2,383.33
2004-11-11	7,210	7,210	7,050	7,130	148,500	2,376.67
2004-11-10	7,070	7,180	7,070	7,160	94,700	2,386.67
2004-11-09	7,100	7,160	7,030	7,060	75,700	2,353.33
2004-11-08	7,170	7,200	7,080	7,100	91,700	2,366.67
2004-11-05	7,170	7,260	7,160	7,210	92,500	2,403.33
2004-11-04	7,150	7,180	7,110	7,140	140,100	2,380
2004-11-02	6,930	7,100	6,910	7,100	125,400	2,366.67
2004-11-01	6,960	7,100	6,930	6,930	130,000	2,310
2004-10-29	6,880	6,990	6,850	6,950	150,700	2,316.67
2004-10-28	6,760	6,860	6,760	6,840	131,800	2,280
2004-10-27	6,780	6,830	6,700	6,750	93,300	2,250
2004-10-26	6,830	6,900	6,620	6,680	175,100	2,226.67
2004-10-25	6,770	6,820	6,650	6,820	113,400	2,273.33
2004-10-22	6,920	6,920	6,820	6,830	193,100	2,276.67
2004-10-21	6,860	6,920	6,790	6,910	256,200	2,303.33
2004-10-20	6,760	6,880	6,700	6,850	186,600	2,283.33
2004-10-19	6,640	6,780	6,630	6,730	71,100	2,243.33
2004-10-18	6,620	6,640	6,570	6,630	62,800	2,210
2004-10-15	6,660	6,670	6,570	6,650	85,100	2,216.67
2004-10-14	6,690	6,720	6,630	6,670	64,900	2,223.33
2004-10-13	6,800	6,880	6,750	6,760	82,100	2,253.33
2004-10-12	6,680	6,920	6,670	6,800	231,500	2,266.67
2004-10-08	6,650	6,740	6,620	6,700	133,900	2,233.33
2004-10-07	6,630	6,700	6,590	6,590	73,800	2,196.67
2004-10-06	6,630	6,700	6,610	6,630	92,400	2,210
2004-10-05	6,610	6,700	6,570	6,690	138,200	2,230
2004-10-04	6,600	6,600	6,480	6,590	120,700	2,196.67
2004-10-01	6,260	6,530	6,220	6,510	146,500	2,170
2004-09-30	6,140	6,310	6,110	6,280	220,300	2,093.33
2004-09-29	6,290	6,300	6,100	6,160	133,200	2,053.33
2004-09-28	6,340	6,340	6,210	6,300	156,400	2,100
2004-09-27	6,370	6,420	6,220	6,320	112,100	2,106.67
2004-09-24	6,490	6,490	6,360	6,360	110,700	2,120
2004-09-22	6,580	6,610	6,490	6,530	64,200	2,176.67
2004-09-21	6,710	6,710	6,510	6,530	83,200	2,176.67
2004-09-17	6,670	6,700	6,570	6,700	105,500	2,233.33
2004-09-16	6,640	6,660	6,580	6,580	90,300	2,193.33
2004-09-15	6,720	6,800	6,640	6,700	75,100	2,233.33
2004-09-14	6,830	6,840	6,740	6,750	42,900	2,250
2004-09-13	6,800	6,870	6,780	6,810	100,400	2,270
2004-09-10	6,820	6,850	6,710	6,790	229,700	2,263.33
2004-09-09	6,970	7,080	6,960	6,960	58,500	2,320
2004-09-08	7,010	7,130	6,960	7,010	64,400	2,336.67
2004-09-07	7,070	7,110	6,960	7,010	55,500	2,336.67
2004-09-06	7,010	7,120	7,010	7,080	49,800	2,360
2004-09-03	7,120	7,160	7,000	7,020	40,100	2,340
2004-09-02	7,070	7,210	7,070	7,080	57,500	2,360
2004-09-01	7,110	7,160	7,040	7,060	119,400	2,353.33
2004-08-31	7,090	7,130	7,030	7,130	103,400	2,376.67
2004-08-30	7,270	7,280	7,080	7,190	135,600	2,396.67
2004-08-27	6,910	7,380	6,860	7,370	308,000	2,456.67
2004-08-26	6,880	6,930	6,820	6,890	97,800	2,296.67
2004-08-25	6,590	6,860	6,540	6,820	111,400	2,273.33
2004-08-24	6,530	6,560	6,500	6,540	53,000	2,180
2004-08-23	6,620	6,620	6,500	6,520	75,700	2,173.33
2004-08-20	6,480	6,620	6,480	6,530	66,300	2,176.67
2004-08-19	6,560	6,590	6,470	6,580	33,000	2,193.33
2004-08-18	6,450	6,520	6,350	6,480	95,300	2,160
2004-08-17	6,530	6,630	6,520	6,550	82,300	2,183.33
2004-08-16	6,530	6,550	6,390	6,550	122,500	2,183.33
2004-08-13	6,670	6,680	6,500	6,510	97,800	2,170
2004-08-12	6,680	6,780	6,680	6,710	48,400	2,236.67
2004-08-11	6,690	6,780	6,660	6,780	95,500	2,260
2004-08-10	6,370	6,640	6,370	6,590	76,300	2,196.67
2004-08-09	6,330	6,480	6,330	6,440	94,300	2,146.67
2004-08-06	6,520	6,530	6,490	6,520	73,200	2,173.33
2004-08-05	6,570	6,630	6,550	6,620	65,100	2,206.67
2004-08-04	6,690	6,720	6,520	6,600	88,700	2,200
2004-08-03	6,740	6,740	6,630	6,690	47,700	2,230
2004-08-02	6,730	6,800	6,690	6,730	81,800	2,243.33
2004-07-30	6,920	6,970	6,790	6,830	117,800	2,276.67
2004-07-29	6,850	6,860	6,660	6,720	108,600	2,240
2004-07-28	6,790	6,860	6,730	6,810	88,600	2,270
2004-07-27	6,770	6,780	6,600	6,690	157,500	2,230
2004-07-26	6,710	6,800	6,650	6,740	137,300	2,246.67
2004-07-23	6,730	6,760	6,660	6,710	82,000	2,236.67
2004-07-22	6,660	6,730	6,650	6,700	86,500	2,233.33
2004-07-21	6,860	6,900	6,780	6,860	61,200	2,286.67
2004-07-20	6,900	6,900	6,740	6,860	49,500	2,286.67
2004-07-16	6,900	7,010	6,800	6,980	91,000	2,326.67
2004-07-15	6,920	6,960	6,780	6,890	58,600	2,296.67
2004-07-14	6,950	7,090	6,870	6,870	90,800	2,290
2004-07-13	7,000	7,000	6,840	6,880	54,500	2,293.33
2004-07-12	6,950	6,980	6,870	6,930	47,300	2,310
2004-07-09	6,530	6,830	6,530	6,800	146,100	2,266.67
2004-07-08	6,550	6,700	6,550	6,630	91,200	2,210
2004-07-07	6,630	6,760	6,550	6,650	123,900	2,216.67
2004-07-06	6,860	6,990	6,730	6,730	84,300	2,243.33
2004-07-05	7,150	7,150	6,850	6,910	101,300	2,303.33
2004-07-02	7,100	7,180	7,000	7,110	80,000	2,370
2004-07-01	7,300	7,360	7,070	7,100	130,100	2,366.67
2004-06-30	7,140	7,280	7,100	7,280	166,700	2,426.67
2004-06-29	7,000	7,180	6,960	7,090	180,400	2,363.33
2004-06-28	6,900	7,070	6,900	7,070	210,300	2,356.67
2004-06-25	6,690	6,820	6,600	6,760	221,000	2,253.33
2004-06-24	6,690	6,690	6,570	6,620	146,800	2,206.67
2004-06-23	6,680	6,680	6,570	6,590	182,000	2,196.67
2004-06-22	6,750	6,790	6,560	6,650	227,500	2,216.67
2004-06-21	6,740	6,920	6,740	6,790	195,900	2,263.33
2004-06-18	6,890	6,900	6,640	6,730	162,500	2,243.33
2004-06-17	6,900	7,000	6,890	6,920	174,500	2,306.67
2004-06-16	6,960	7,050	6,950	6,960	162,000	2,320
2004-06-15	7,070	7,100	6,980	6,990	143,400	2,330
2004-06-14	7,130	7,260	7,100	7,160	150,300	2,386.67
2004-06-11	7,040	7,150	7,030	7,070	240,300	2,356.67
2004-06-10	7,010	7,230	7,010	7,140	370,800	2,380
2004-06-09	7,110	7,140	6,960	6,980	195,100	2,326.67
2004-06-08	7,090	7,260	7,090	7,200	182,300	2,400
2004-06-07	6,970	7,220	6,970	7,060	125,700	2,353.33
2004-06-04	6,960	7,100	6,930	7,060	145,800	2,353.33
2004-06-03	7,220	7,370	7,000	7,050	228,300	2,350
2004-06-02	7,190	7,240	7,080	7,190	54,000	2,396.67
2004-06-01	7,210	7,230	7,110	7,170	67,800	2,390
2004-05-31	7,370	7,550	7,100	7,160	163,200	2,386.67
2004-05-28	7,010	7,280	7,010	7,280	195,200	2,426.67
2004-05-27	7,090	7,090	7,000	7,000	76,600	2,333.33
2004-05-26	7,040	7,180	6,990	6,990	174,200	2,330
2004-05-25	7,000	7,050	6,910	6,970	105,400	2,323.33
2004-05-24	6,980	7,080	6,890	6,940	107,600	2,313.33
2004-05-21	6,910	7,000	6,910	6,980	155,500	2,326.67
2004-05-20	6,700	7,000	6,600	7,000	267,100	2,333.33
2004-05-19	6,300	6,620	6,200	6,600	183,900	2,200
2004-05-18	6,300	6,390	6,150	6,300	195,500	2,100
2004-05-17	6,530	6,530	6,040	6,200	222,800	2,066.67
2004-05-14	6,250	6,350	6,140	6,230	227,200	2,076.67
2004-05-13	6,700	6,700	6,450	6,450	215,900	2,150
2004-05-12	6,620	6,950	6,560	6,950	347,300	2,316.67
2004-05-11	6,000	6,250	5,930	6,220	351,000	2,073.33
2004-05-10	6,230	6,310	5,830	5,830	520,601	1,943.33
2004-05-07	7,100	7,100	6,770	6,830	246,600	2,276.67
2004-05-06	7,080	7,170	7,010	7,100	323,800	2,366.67
2004-04-30	7,060	7,060	6,870	7,010	191,100	2,336.67
2004-04-28	7,050	7,290	6,970	7,200	160,700	2,400
2004-04-27	7,130	7,130	6,830	7,020	117,800	2,340
2004-04-26	6,940	7,200	6,890	7,130	200,600	2,376.67
2004-04-23	6,900	6,900	6,800	6,850	110,600	2,283.33
2004-04-22	6,980	6,990	6,820	6,840	138,600	2,280
2004-04-21	6,800	6,980	6,780	6,840	145,100	2,280
2004-04-20	6,920	6,920	6,770	6,840	187,700	2,280
2004-04-19	7,060	7,080	6,720	6,830	171,900	2,276.67
2004-04-16	7,080	7,130	6,840	7,060	166,900	2,353.33
2004-04-15	7,210	7,280	6,900	6,980	187,700	2,326.67
2004-04-14	6,970	7,240	6,890	7,130	285,700	2,376.67
2004-04-13	6,690	7,190	6,650	6,960	442,800	2,320
2004-04-12	6,370	6,540	6,370	6,490	105,100	2,163.33
2004-04-09	6,400	6,400	6,250	6,340	133,200	2,113.33
2004-04-08	6,300	6,450	6,300	6,410	478,800	2,136.67
2004-04-07	6,240	6,260	6,170	6,220	57,300	2,073.33
2004-04-06	6,220	6,250	6,090	6,240	185,100	2,080
2004-04-05	6,280	6,330	6,210	6,250	304,100	2,083.33
2004-04-02	6,690	6,690	6,480	6,480	98,400	2,160
2004-04-01	6,600	6,660	6,510	6,600	120,100	2,200
2004-03-31	6,450	6,500	6,340	6,500	78,800	2,166.67
2004-03-30	6,500	6,510	6,420	6,450	106,800	2,150
2004-03-29	6,450	6,500	6,360	6,480	66,000	2,160
2004-03-26	6,600	6,650	6,350	6,380	98,900	2,126.67
2004-03-25	6,440	6,570	6,360	6,500	153,400	2,166.67
2004-03-24	6,380	6,400	6,230	6,290	150,400	2,096.67
2004-03-23	6,240	6,420	6,150	6,300	238,700	2,100
2004-03-22	6,440	6,440	6,210	6,230	133,800	2,076.67
2004-03-19	6,540	6,580	6,420	6,460	166,800	2,153.33
2004-03-18	6,670	6,880	6,610	6,640	273,100	2,213.33
2004-03-17	6,290	6,470	6,260	6,420	264,700	2,140
2004-03-16	6,220	6,390	6,180	6,320	294,700	2,106.67
2004-03-15	6,200	6,280	6,170	6,210	176,900	2,070
2004-03-12	6,130	6,140	6,030	6,060	326,800	2,020
2004-03-11	6,040	6,210	5,960	6,150	399,200	2,050
2004-03-10	5,940	6,100	5,890	6,040	280,000	2,013.33
2004-03-09	5,870	5,910	5,780	5,900	271,900	1,966.67
2004-03-08	6,060	6,070	5,840	5,890	339,900	1,963.33
2004-03-05	6,150	6,200	6,080	6,090	132,200	2,030
2004-03-04	6,060	6,220	6,050	6,140	168,100	2,046.67
2004-03-03	6,140	6,170	6,030	6,070	174,700	2,023.33
2004-03-02	6,550	6,610	5,960	6,100	785,501	2,033.33
2004-03-01	6,150	6,970	6,150	6,600	655,801	2,200
2004-02-27	5,800	6,170	5,800	6,100	249,300	2,033.33
2004-02-26	5,570	5,670	5,530	5,670	63,900	1,890
2004-02-25	5,490	5,550	5,380	5,460	77,400	1,820
2004-02-24	5,560	5,580	5,450	5,520	48,500	1,840
2004-02-23	5,570	5,590	5,510	5,570	50,900	1,856.67
2004-02-20	5,760	5,760	5,480	5,570	170,700	1,856.67
2004-02-19	5,560	5,870	5,560	5,770	337,200	1,923.33
2004-02-18	5,500	5,600	5,450	5,460	144,300	1,820
2004-02-17	5,460	5,460	5,350	5,400	144,100	1,800
2004-02-16	5,720	5,720	5,500	5,520	87,600	1,840
2004-02-13	5,630	5,700	5,540	5,650	176,000	1,883.33
2004-02-12	5,310	5,490	5,310	5,430	118,400	1,810
2004-02-10	5,100	5,360	5,100	5,270	100,800	1,756.67
2004-02-09	5,300	5,320	5,120	5,150	199,900	1,716.67
2004-02-06	5,440	5,470	5,300	5,330	200,400	1,776.67
2004-02-05	5,510	5,590	5,510	5,540	116,600	1,846.67
2004-02-04	5,750	5,810	5,510	5,620	124,900	1,873.33
2004-02-03	5,650	5,790	5,480	5,670	196,700	1,890
2004-02-02	5,530	6,050	5,530	5,660	352,300	1,886.67
2004-01-30	5,370	5,490	5,340	5,470	109,000	1,823.33
2004-01-29	5,300	5,350	5,220	5,350	167,200	1,783.33
2004-01-28	5,540	5,540	5,380	5,420	85,900	1,806.67
2004-01-27	5,440	5,540	5,380	5,490	259,500	1,830
2004-01-26	5,330	5,360	5,200	5,280	63,700	1,760
2004-01-23	5,530	5,540	5,220	5,230	134,100	1,743.33
2004-01-22	5,220	5,390	5,200	5,330	120,100	1,776.67
2004-01-21	5,200	5,300	5,150	5,200	173,400	1,733.33
2004-01-20	5,350	5,560	5,220	5,360	439,000	1,786.67
2004-01-19	4,890	5,100	4,870	5,050	186,100	1,683.33
2004-01-16	4,830	4,900	4,830	4,840	62,600	1,613.33
2004-01-15	4,890	4,930	4,810	4,810	60,100	1,603.33
2004-01-14	4,850	4,990	4,820	4,990	155,400	1,663.33
2004-01-13	4,930	4,930	4,800	4,890	131,600	1,630
2004-01-09	4,750	4,890	4,730	4,890	278,200	1,630
2004-01-08	4,650	4,760	4,630	4,690	229,300	1,563.33
2004-01-07	4,580	4,640	4,570	4,620	90,400	1,540
2004-01-06	4,630	4,640	4,570	4,570	93,000	1,523.33
2004-01-05	4,620	4,640	4,560	4,600	32,800	1,533.33

分割・併合履歴： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1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