8267 イオン(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,990	3,050	2,990	3,030	175,000	1,442.86
1989-12-28	3,070	3,080	3,040	3,040	242,000	1,447.62
1989-12-27	2,990	3,100	2,980	3,070	1,584,000	1,461.90
1989-12-26	2,970	2,980	2,910	2,980	219,000	1,419.05
1989-12-25	2,900	2,930	2,820	2,930	444,000	1,395.24
1989-12-22	2,930	3,000	2,850	2,900	567,000	1,380.95
1989-12-21	2,900	2,930	2,880	2,900	133,000	1,380.95
1989-12-20	2,930	2,960	2,900	2,900	317,000	1,380.95
1989-12-19	2,950	2,960	2,930	2,960	907,000	1,409.52
1989-12-18	2,950	2,970	2,940	2,950	413,000	1,404.76
1989-12-15	2,940	2,970	2,940	2,970	175,000	1,414.29
1989-12-14	2,940	2,960	2,940	2,940	351,000	1,400
1989-12-13	2,970	2,970	2,900	2,960	284,000	1,409.52
1989-12-12	2,960	2,980	2,950	2,970	373,000	1,414.29
1989-12-11	2,980	2,980	2,930	2,950	538,000	1,404.76
1989-12-08	2,990	3,000	2,960	3,000	402,000	1,428.57
1989-12-07	3,000	3,030	2,970	2,980	604,000	1,419.05
1989-12-06	2,920	3,000	2,920	3,000	709,000	1,428.57
1989-12-05	2,950	2,950	2,890	2,920	188,000	1,390.48
1989-12-04	2,940	2,950	2,900	2,920	421,000	1,390.48
1989-12-01	2,920	2,990	2,800	2,900	1,155,000	1,380.95
1989-11-30	2,870	2,910	2,870	2,910	157,000	1,385.71
1989-11-29	2,930	2,930	2,870	2,910	259,000	1,385.71
1989-11-28	2,870	2,900	2,830	2,900	358,000	1,380.95
1989-11-27	2,830	2,870	2,810	2,830	260,000	1,347.62
1989-11-24	2,860	2,890	2,850	2,850	430,000	1,357.14
1989-11-22	2,910	2,930	2,860	2,860	459,000	1,361.90
1989-11-21	2,900	2,910	2,870	2,870	249,000	1,366.67
1989-11-20	2,890	2,920	2,890	2,920	145,000	1,390.48
1989-11-17	2,880	2,920	2,880	2,910	221,000	1,385.71
1989-11-16	2,900	2,990	2,900	2,900	343,000	1,380.95
1989-11-15	2,910	2,950	2,910	2,910	260,000	1,385.71
1989-11-14	2,960	2,980	2,930	2,950	360,000	1,404.76
1989-11-13	2,950	3,000	2,950	3,000	313,000	1,428.57
1989-11-10	2,910	3,000	2,910	2,960	308,000	1,409.52
1989-11-09	2,950	2,950	2,900	2,910	252,000	1,385.71
1989-11-08	2,930	3,000	2,930	2,950	471,000	1,404.76
1989-11-07	2,940	2,950	2,900	2,920	387,000	1,390.48
1989-11-06	2,950	2,990	2,950	2,980	217,000	1,419.05
1989-11-02	2,970	2,990	2,930	2,990	390,000	1,423.81
1989-11-01	3,090	3,090	2,980	3,000	772,000	1,428.57
1989-10-31	3,030	3,090	3,000	3,060	1,846,000	1,457.14
1989-10-30	2,960	3,040	2,930	3,000	725,000	1,428.57
1989-10-27	3,040	3,040	2,930	2,930	964,000	1,395.24
1989-10-26	3,100	3,140	3,030	3,050	1,143,000	1,452.38
1989-10-25	3,160	3,160	3,020	3,050	1,325,000	1,452.38
1989-10-24	3,070	3,210	3,070	3,160	8,490,000	1,504.76
1989-10-23	2,960	3,070	2,940	3,040	3,105,000	1,447.62
1989-10-20	2,980	3,050	2,950	2,960	7,188,000	1,409.52
1989-10-19	2,770	2,890	2,760	2,860	1,588,000	1,361.90
1989-10-18	2,770	2,770	2,750	2,760	679,000	1,314.29
1989-10-17	2,770	2,800	2,730	2,730	1,060,000	1,300
1989-10-16	2,680	2,770	2,620	2,650	651,000	1,261.90
1989-10-13	2,610	2,780	2,610	2,720	561,000	1,295.24
1989-10-12	2,630	2,650	2,590	2,600	556,000	1,238.10
1989-10-11	2,760	2,780	2,660	2,670	355,000	1,271.43
1989-10-09	2,750	2,800	2,720	2,750	485,000	1,309.52
1989-10-06	2,700	2,790	2,700	2,720	795,000	1,295.24
1989-10-05	2,650	2,710	2,650	2,700	411,000	1,285.71
1989-10-04	2,690	2,720	2,640	2,660	977,000	1,266.67
1989-10-03	2,810	2,810	2,710	2,720	716,000	1,295.24
1989-10-02	2,830	2,840	2,800	2,800	524,000	1,333.33
1989-09-29	2,750	2,900	2,750	2,850	1,036,000	1,357.14
1989-09-28	2,780	2,800	2,760	2,790	845,000	1,328.57
1989-09-27	2,680	2,950	2,680	2,790	3,291,000	1,328.57
1989-09-26	2,620	2,730	2,580	2,680	1,950,000	1,276.19
1989-09-25	2,520	2,620	2,520	2,580	770,000	1,228.57
1989-09-22	2,540	2,580	2,490	2,550	745,000	1,214.29
1989-09-21	2,500	2,590	2,500	2,540	1,820,000	1,209.52
1989-09-20	2,470	2,510	2,470	2,470	684,000	1,176.19
1989-09-19	2,490	2,490	2,460	2,470	299,000	1,176.19
1989-09-18	2,450	2,490	2,440	2,490	431,000	1,185.71
1989-09-14	2,400	2,460	2,400	2,450	173,000	1,166.67
1989-09-13	2,420	2,420	2,380	2,420	425,000	1,152.38
1989-09-12	2,400	2,440	2,390	2,390	158,000	1,138.10
1989-09-11	2,450	2,470	2,410	2,410	524,000	1,147.62
1989-09-08	2,470	2,490	2,390	2,400	367,000	1,142.86
1989-09-07	2,400	2,470	2,400	2,470	710,000	1,176.19
1989-09-06	2,460	2,470	2,400	2,420	627,000	1,152.38
1989-09-05	2,420	2,460	2,410	2,460	393,000	1,171.43
1989-09-04	2,430	2,460	2,420	2,420	147,000	1,152.38
1989-09-01	2,500	2,530	2,440	2,470	980,000	1,176.19
1989-08-31	2,380	2,530	2,380	2,500	3,804,000	1,190.48
1989-08-30	2,420	2,430	2,360	2,400	326,000	1,142.86
1989-08-29	2,370	2,420	2,350	2,410	259,000	1,147.62
1989-08-28	2,370	2,380	2,340	2,380	135,000	1,133.33
1989-08-25	2,400	2,420	2,350	2,390	186,000	1,138.10
1989-08-24	2,410	2,420	2,380	2,390	226,000	1,138.10
1989-08-23	2,400	2,430	2,400	2,420	392,000	1,152.38
1989-08-22	2,440	2,450	2,400	2,400	227,000	1,142.86
1989-08-21	2,480	2,480	2,440	2,440	292,000	1,161.90
1989-08-18	2,430	2,470	2,420	2,460	1,711,000	1,171.43
1989-08-17	2,410	2,450	2,400	2,400	1,088,000	1,142.86
1989-08-16	2,340	2,410	2,330	2,400	708,000	1,142.86
1989-08-15	2,310	2,330	2,300	2,330	189,000	1,109.52
1989-08-14	2,280	2,320	2,280	2,320	173,000	1,104.76
1989-08-11	2,240	2,300	2,240	2,300	118,000	1,095.24
1989-08-10	2,310	2,320	2,280	2,280	281,000	1,085.71
1989-08-09	2,260	2,320	2,260	2,320	229,000	1,104.76
1989-08-08	2,280	2,320	2,260	2,280	378,000	1,085.71
1989-08-07	2,230	2,270	2,210	2,270	269,000	1,080.95
1989-08-04	2,270	2,280	2,230	2,250	194,000	1,071.43
1989-08-03	2,310	2,320	2,290	2,290	401,000	1,090.48
1989-08-02	2,320	2,350	2,310	2,330	281,000	1,109.52
1989-08-01	2,350	2,350	2,310	2,350	436,000	1,119.05
1989-07-31	2,340	2,380	2,340	2,350	605,000	1,119.05
1989-07-28	2,360	2,380	2,330	2,360	762,000	1,123.81
1989-07-27	2,340	2,370	2,320	2,370	817,000	1,128.57
1989-07-26	2,410	2,420	2,340	2,380	2,239,000	1,133.33
1989-07-25	2,320	2,440	2,310	2,410	6,214,000	1,147.62
1989-07-24	2,220	2,320	2,220	2,320	4,602,000	1,104.76
1989-07-21	2,140	2,230	2,140	2,230	2,771,000	1,061.90
1989-07-20	2,130	2,180	2,120	2,160	1,211,000	1,028.57
1989-07-19	2,070	2,130	2,060	2,130	528,000	1,014.29
1989-07-18	2,110	2,120	2,060	2,070	375,000	985.71
1989-07-17	2,080	2,130	2,080	2,130	391,000	1,014.29
1989-07-14	2,100	2,120	2,080	2,080	587,000	990.48
1989-07-13	2,100	2,110	2,090	2,110	422,000	1,004.76
1989-07-12	2,110	2,120	2,080	2,100	1,193,000	1,000
1989-07-11	2,090	2,120	2,080	2,110	1,678,000	1,004.76
1989-07-10	2,090	2,100	2,050	2,070	731,000	985.71
1989-07-07	2,000	2,100	2,000	2,100	1,427,000	1,000
1989-07-06	2,040	2,050	2,010	2,010	233,000	957.14
1989-07-05	2,010	2,050	2,000	2,050	879,000	976.19
1989-07-04	1,940	2,030	1,940	2,000	426,000	952.38
1989-07-03	1,900	1,950	1,900	1,940	127,000	923.81
1989-06-30	1,930	1,930	1,920	1,930	127,000	919.05
1989-06-29	1,960	1,970	1,950	1,950	277,000	928.57
1989-06-28	1,980	2,000	1,960	1,980	281,000	942.86
1989-06-27	2,050	2,050	1,980	1,990	96,000	947.62
1989-06-26	1,970	2,020	1,950	2,020	188,000	961.91
1989-06-23	1,980	2,020	1,980	2,010	208,000	957.14
1989-06-22	2,010	2,030	2,000	2,020	222,000	961.91
1989-06-21	1,960	2,080	1,950	2,050	794,000	976.19
1989-06-20	1,960	2,000	1,950	1,990	62,000	947.62
1989-06-19	1,990	1,990	1,930	1,990	186,000	947.62
1989-06-16	1,930	2,010	1,930	2,010	330,000	957.14
1989-06-15	2,020	2,020	1,960	1,960	701,000	933.33
1989-06-14	2,000	2,030	2,000	2,020	319,000	961.91
1989-06-13	2,070	2,070	2,010	2,020	331,000	961.91
1989-06-12	1,980	2,090	1,980	2,070	472,000	985.71
1989-06-09	2,050	2,080	1,990	2,010	358,000	957.14
1989-06-08	2,040	2,090	2,010	2,080	596,000	990.48
1989-06-07	2,050	2,050	2,000	2,040	210,000	971.43
1989-06-06	2,030	2,060	1,990	2,050	450,000	976.19
1989-06-05	2,100	2,120	2,040	2,050	894,000	976.19
1989-06-02	2,070	2,130	2,050	2,060	3,132,000	980.95
1989-06-01	2,030	2,100	2,010	2,050	1,143,000	976.19
1989-05-31	2,000	2,050	1,970	2,010	778,000	957.14
1989-05-30	2,000	2,000	1,970	2,000	281,000	952.38
1989-05-29	2,010	2,020	1,960	2,000	575,000	952.38
1989-05-26	1,980	2,010	1,970	2,000	488,000	952.38
1989-05-25	1,970	1,990	1,960	1,970	353,000	938.10
1989-05-24	1,970	1,970	1,900	1,970	301,000	938.10
1989-05-23	1,930	1,980	1,900	1,980	231,000	942.86
1989-05-22	1,920	1,960	1,910	1,930	35,000	919.05
1989-05-19	1,940	1,960	1,920	1,960	407,000	933.33
1989-05-18	1,940	1,950	1,920	1,920	171,000	914.29
1989-05-17	1,940	1,950	1,910	1,950	176,000	928.57
1989-05-16	1,950	1,960	1,920	1,950	260,000	928.57
1989-05-15	1,950	1,990	1,950	1,960	145,000	933.33
1989-05-12	2,000	2,010	1,930	1,980	313,000	942.86
1989-05-11	2,000	2,020	2,000	2,020	857,000	961.91
1989-05-10	2,040	2,050	2,000	2,040	843,000	971.43
1989-05-09	2,050	2,070	1,950	2,040	600,000	971.43
1989-05-08	2,080	2,100	2,050	2,080	1,564,000	990.48
1989-05-02	2,060	2,060	2,010	2,050	2,933,000	976.19
1989-05-01	1,920	2,050	1,900	2,020	6,798,000	961.91
1989-04-28	1,930	1,950	1,880	1,880	1,723,000	895.24
1989-04-27	1,830	1,930	1,830	1,920	3,031,000	914.29
1989-04-26	1,760	1,840	1,750	1,830	1,036,000	871.43
1989-04-25	1,660	1,760	1,650	1,750	795,000	833.33
1989-04-24	1,690	1,700	1,660	1,660	245,000	790.48
1989-04-21	1,660	1,690	1,660	1,680	232,000	800
1989-04-20	1,670	1,700	1,670	1,670	449,000	795.24
1989-04-19	1,700	1,720	1,690	1,700	111,000	809.52
1989-04-18	1,700	1,730	1,700	1,700	515,000	809.52
1989-04-17	1,750	1,750	1,700	1,700	149,000	809.52
1989-04-14	1,740	1,740	1,700	1,720	136,000	819.05
1989-04-13	1,750	1,750	1,710	1,730	188,000	823.81
1989-04-12	1,710	1,730	1,710	1,730	72,000	823.81
1989-04-11	1,750	1,750	1,720	1,720	158,000	819.05
1989-04-10	1,750	1,750	1,720	1,740	134,000	828.57
1989-04-07	1,740	1,750	1,710	1,730	411,000	823.81
1989-04-06	1,710	1,750	1,710	1,730	338,000	823.81
1989-04-05	1,710	1,720	1,700	1,700	245,000	809.52
1989-04-04	1,680	1,700	1,670	1,690	299,000	804.76
1989-04-03	1,680	1,700	1,650	1,690	309,000	804.76
1989-03-31	1,680	1,690	1,650	1,650	270,000	785.71
1989-03-30	1,680	1,680	1,660	1,660	207,000	790.48
1989-03-29	1,650	1,690	1,650	1,690	252,000	804.76
1989-03-28	1,670	1,670	1,650	1,660	258,000	790.48
1989-03-27	1,690	1,710	1,660	1,700	178,000	809.52
1989-03-24	1,680	1,680	1,650	1,660	128,000	790.48
1989-03-23	1,670	1,680	1,650	1,660	430,000	790.48
1989-03-22	1,710	1,710	1,670	1,670	191,000	795.24
1989-03-20	1,680	1,710	1,640	1,710	158,000	814.29
1989-03-17	1,680	1,700	1,650	1,650	159,000	785.71
1989-03-16	1,650	1,710	1,640	1,660	109,000	790.48
1989-03-15	1,630	1,660	1,620	1,650	328,000	785.71
1989-03-14	1,670	1,670	1,630	1,630	253,000	776.19
1989-03-13	1,690	1,690	1,650	1,660	102,000	790.48
1989-03-10	1,680	1,680	1,650	1,670	86,000	795.24
1989-03-09	1,690	1,700	1,670	1,680	142,000	800
1989-03-08	1,750	1,750	1,710	1,710	61,000	814.29
1989-03-07	1,770	1,770	1,740	1,750	171,000	833.33
1989-03-06	1,740	1,770	1,740	1,760	53,000	838.10
1989-03-03	1,770	1,770	1,760	1,770	102,000	842.86
1989-03-02	1,780	1,780	1,750	1,770	91,000	842.86
1989-03-01	1,750	1,780	1,750	1,780	130,000	847.62
1989-02-28	1,770	1,800	1,750	1,750	209,000	833.33
1989-02-27	1,780	1,790	1,780	1,780	137,000	847.62
1989-02-23	1,800	1,800	1,770	1,800	223,000	857.14
1989-02-22	1,800	1,800	1,780	1,800	89,000	857.14
1989-02-21	1,830	1,830	1,770	1,800	251,000	857.14
1989-02-20	1,850	1,850	1,810	1,830	166,000	871.43
1989-02-17	1,880	1,880	1,820	1,850	536,000	880.95
1989-02-16	1,880	1,880	1,850	1,880	193,000	895.24
1989-02-15	1,850	1,890	1,850	1,880	62,000	895.24
1989-02-14	1,890	1,900	1,870	1,900	89,000	904.76
1989-02-13	1,860	1,910	1,830	1,880	439,000	895.24
1989-02-10	1,860	1,870	1,850	1,850	195,000	880.95
1989-02-09	1,860	1,870	1,850	1,860	534,000	885.71
1989-02-08	1,880	1,880	1,850	1,860	416,000	885.71
1989-02-07	1,880	1,910	1,880	1,880	268,000	895.24
1989-02-06	1,870	1,900	1,870	1,880	271,000	895.24
1989-02-03	1,870	1,880	1,870	1,870	286,000	890.48
1989-02-02	1,880	1,900	1,870	1,880	516,000	895.24
1989-02-01	1,910	1,930	1,880	1,890	256,000	900
1989-01-31	1,950	1,950	1,920	1,930	201,000	919.05
1989-01-30	1,960	1,980	1,940	1,950	424,000	928.57
1989-01-28	2,000	2,010	1,970	1,990	712,000	947.62
1989-01-27	1,930	2,000	1,930	1,970	1,127,000	938.10
1989-01-26	1,890	1,940	1,890	1,930	274,000	919.05
1989-01-25	1,880	1,900	1,870	1,900	249,000	904.76
1989-01-24	1,870	1,890	1,870	1,870	259,000	890.48
1989-01-23	1,850	1,890	1,850	1,870	226,000	890.48
1989-01-20	1,900	1,900	1,870	1,870	225,000	890.48
1989-01-19	1,900	1,930	1,870	1,870	318,000	890.48
1989-01-18	1,910	1,910	1,890	1,900	82,000	904.76
1989-01-17	1,950	1,950	1,890	1,910	106,000	909.52
1989-01-13	1,880	1,940	1,880	1,920	438,000	914.29
1989-01-12	1,870	1,900	1,870	1,900	357,000	904.76
1989-01-11	1,870	1,900	1,860	1,880	663,000	895.24
1989-01-10	1,860	1,880	1,860	1,880	277,000	895.24
1989-01-09	1,860	1,880	1,850	1,880	385,000	895.24
1989-01-06	1,870	1,870	1,840	1,860	206,000	885.71
1989-01-05	1,870	1,900	1,850	1,860	237,000	885.71
1989-01-04	1,890	1,890	1,850	1,860	31,000	885.71

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11月
日	月	火	水	木	金	土
« 10月31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