8267 イオン(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	763	763	751	752	1,642,900	752
2009-12-29	752	765	750	761	2,628,100	761
2009-12-28	743	758	742	752	2,709,300	752
2009-12-25	743	743	733	739	1,457,500	739
2009-12-24	735	744	729	742	3,017,500	742
2009-12-22	718	728	715	725	1,785,900	725
2009-12-21	714	722	711	716	1,772,700	716
2009-12-18	720	724	705	714	2,539,500	714
2009-12-17	722	726	718	719	2,694,000	719
2009-12-16	724	733	716	717	4,986,500	717
2009-12-15	732	732	723	724	1,913,800	724
2009-12-14	737	743	723	731	2,546,500	731
2009-12-11	732	749	727	747	5,760,900	747
2009-12-10	745	753	731	737	3,627,100	737
2009-12-09	754	782	746	750	9,796,000	750
2009-12-08	731	735	715	728	3,866,200	728
2009-12-07	754	754	731	735	2,856,500	735
2009-12-04	725	734	721	734	2,852,500	734
2009-12-03	714	734	714	733	2,875,100	733
2009-12-02	703	717	703	713	2,413,500	713
2009-12-01	690	715	685	714	4,384,100	714
2009-11-30	678	696	673	696	3,072,700	696
2009-11-27	682	685	670	674	3,151,300	674
2009-11-26	689	699	684	692	4,142,700	692
2009-11-25	710	710	685	686	3,385,600	686
2009-11-24	717	723	699	703	3,857,100	703
2009-11-20	706	719	705	713	3,367,600	713
2009-11-19	719	720	701	706	4,211,900	706
2009-11-18	744	748	723	729	2,628,800	729
2009-11-17	753	753	743	745	1,725,200	745
2009-11-16	748	760	745	752	2,721,500	752
2009-11-13	739	750	736	747	3,034,800	747
2009-11-12	738	750	736	740	2,446,400	740
2009-11-11	756	759	734	736	5,685,800	736
2009-11-10	775	785	771	775	2,554,900	775
2009-11-09	782	782	769	773	2,277,400	773
2009-11-06	798	798	774	777	3,104,200	777
2009-11-05	804	804	791	797	1,860,700	797
2009-11-04	800	805	796	803	1,805,900	803
2009-11-02	800	801	788	799	3,412,700	799
2009-10-30	814	823	810	820	4,135,400	820
2009-10-29	810	815	804	813	7,840,700	813
2009-10-28	816	827	814	820	3,790,200	820
2009-10-27	825	833	815	826	3,621,300	826
2009-10-26	845	849	833	839	2,593,800	839
2009-10-23	838	851	831	842	5,161,900	842
2009-10-22	816	837	814	837	5,585,200	837
2009-10-21	823	823	813	815	3,001,200	815
2009-10-20	820	829	817	824	3,552,200	824
2009-10-19	821	829	809	819	3,464,000	819
2009-10-16	832	840	826	831	2,307,300	831
2009-10-15	840	849	835	841	2,083,600	841
2009-10-14	849	853	824	830	5,116,600	830
2009-10-13	870	872	850	850	2,771,300	850
2009-10-09	836	864	823	861	5,686,200	861
2009-10-08	821	829	810	828	3,608,400	828
2009-10-07	825	826	809	821	3,858,200	821
2009-10-06	838	844	826	830	2,775,700	830
2009-10-05	826	848	824	847	3,357,100	847
2009-10-02	837	849	823	836	3,938,400	836
2009-10-01	854	855	837	839	2,196,300	839
2009-09-30	853	860	850	859	2,333,600	859
2009-09-29	873	876	851	852	2,066,000	852
2009-09-28	861	868	850	862	2,344,600	862
2009-09-25	892	892	862	872	2,143,300	872
2009-09-24	875	887	866	887	2,565,400	887
2009-09-18	880	887	868	885	2,813,100	885
2009-09-17	882	897	878	887	2,353,500	887
2009-09-16	885	889	867	872	2,448,800	872
2009-09-15	886	890	869	875	2,436,900	875
2009-09-14	890	891	865	877	4,071,300	877
2009-09-11	918	928	898	900	7,132,800	900
2009-09-10	904	915	902	910	2,785,300	910
2009-09-09	904	922	893	899	2,513,200	899
2009-09-08	910	913	900	909	2,062,100	909
2009-09-07	922	928	910	914	1,128,000	914
2009-09-04	926	929	913	921	1,843,100	921
2009-09-03	925	931	920	924	1,774,900	924
2009-09-02	940	941	917	929	4,858,200	929
2009-09-01	978	982	966	973	2,143,400	973
2009-08-31	986	1,004	974	987	3,185,700	987
2009-08-28	965	977	959	974	2,316,500	974
2009-08-27	975	976	956	968	1,819,000	968
2009-08-26	976	985	968	983	2,489,400	983
2009-08-25	980	985	972	977	2,653,100	977
2009-08-24	977	992	975	981	2,421,700	981
2009-08-21	970	970	948	960	2,430,600	960
2009-08-20	944	967	935	961	1,919,400	961
2009-08-19	969	972	945	947	2,012,200	947
2009-08-18	956	968	951	959	1,461,100	959
2009-08-17	993	994	962	966	1,941,600	966
2009-08-14	993	993	985	991	1,984,500	991
2009-08-13	991	998	981	985	2,376,300	985
2009-08-12	989	1,016	977	980	3,812,200	980
2009-08-11	949	995	948	993	4,146,100	993
2009-08-10	946	949	939	945	1,385,300	945
2009-08-07	946	946	920	936	2,245,300	936
2009-08-06	925	945	921	940	2,012,800	940
2009-08-05	944	945	927	927	1,819,200	927
2009-08-04	945	945	936	940	1,926,500	940
2009-08-03	930	935	924	930	1,622,300	930
2009-07-31	910	920	903	920	1,898,800	920
2009-07-30	900	904	891	900	1,333,300	900
2009-07-29	902	910	898	899	1,582,200	899
2009-07-28	909	912	900	908	2,287,700	908
2009-07-27	910	913	895	900	2,918,400	900
2009-07-24	894	894	875	883	2,094,600	883
2009-07-23	885	897	873	879	3,307,500	879
2009-07-22	867	891	856	887	3,422,400	887
2009-07-21	860	864	846	858	3,755,200	858
2009-07-17	822	851	822	845	2,515,200	845
2009-07-16	841	847	819	821	2,282,200	821
2009-07-15	822	838	816	831	3,016,400	831
2009-07-14	823	826	811	822	3,285,900	822
2009-07-13	840	846	814	814	3,500,000	814
2009-07-10	856	861	840	856	4,045,900	856
2009-07-09	831	841	824	840	2,899,300	840
2009-07-08	868	868	837	846	4,089,000	846
2009-07-07	898	913	870	878	4,871,800	878
2009-07-06	886	907	878	895	3,308,200	895
2009-07-03	930	930	888	895	6,692,500	895
2009-07-02	964	965	933	936	3,318,600	936
2009-07-01	951	977	946	964	2,655,300	964
2009-06-30	979	986	951	955	3,254,900	955
2009-06-29	960	986	958	969	3,496,600	969
2009-06-26	947	954	935	950	2,639,400	950
2009-06-25	935	949	914	937	4,157,800	937
2009-06-24	961	961	930	932	2,969,900	932
2009-06-23	958	962	941	960	3,043,300	960
2009-06-22	971	984	963	968	2,717,000	968
2009-06-19	973	980	960	967	2,287,700	967
2009-06-18	972	978	955	965	2,778,100	965
2009-06-17	955	983	953	978	2,342,900	978
2009-06-16	1,000	1,000	961	963	3,262,100	963
2009-06-15	1,046	1,056	1,007	1,009	5,472,200	1,009
2009-06-12	950	1,012	944	996	10,694,900	996
2009-06-11	928	930	909	920	2,599,100	920
2009-06-10	909	928	904	927	2,675,500	927
2009-06-09	904	906	895	903	2,222,000	903
2009-06-08	896	905	891	895	1,522,100	895
2009-06-05	897	897	880	886	1,899,500	886
2009-06-04	891	900	882	887	2,014,500	887
2009-06-03	911	915	889	894	2,088,900	894
2009-06-02	920	923	901	904	2,640,800	904
2009-06-01	887	914	883	910	3,001,700	910
2009-05-29	886	886	872	883	2,436,900	883
2009-05-28	876	890	873	886	1,852,400	886
2009-05-27	895	895	877	883	3,062,500	883
2009-05-26	875	885	867	882	1,795,000	882
2009-05-25	884	885	868	871	2,064,200	871
2009-05-22	840	869	839	864	2,173,100	864
2009-05-21	870	871	844	855	3,016,800	855
2009-05-20	886	891	875	883	1,392,900	883
2009-05-19	871	879	865	872	2,383,900	872
2009-05-18	858	861	840	841	2,412,200	841
2009-05-15	867	879	858	875	3,278,600	875
2009-05-14	865	867	829	837	4,789,400	837
2009-05-13	890	898	875	888	2,174,300	888
2009-05-12	895	918	878	881	4,440,700	881
2009-05-11	877	904	877	895	3,043,100	895
2009-05-08	846	886	838	874	5,022,800	874
2009-05-07	801	846	801	845	4,599,800	845
2009-05-01	765	783	760	778	2,642,100	778
2009-04-30	757	780	757	768	4,007,200	768
2009-04-28	762	771	753	754	2,578,300	754
2009-04-27	779	785	762	770	1,813,900	770
2009-04-24	799	799	777	777	2,392,600	777
2009-04-23	789	800	777	797	2,513,500	797
2009-04-22	782	788	772	783	2,391,900	783
2009-04-21	771	786	759	779	3,090,400	779
2009-04-20	790	795	780	791	2,743,800	791
2009-04-17	785	794	777	789	4,019,500	789
2009-04-16	772	798	760	765	5,431,200	765
2009-04-15	767	775	749	774	7,232,400	774
2009-04-14	770	773	725	736	5,287,100	736
2009-04-13	746	775	738	773	4,008,200	773
2009-04-10	750	759	735	755	5,039,900	755
2009-04-09	695	734	694	733	4,430,900	733
2009-04-08	700	700	672	694	4,234,900	694
2009-04-07	723	727	704	709	2,471,300	709
2009-04-06	725	727	712	718	2,430,000	718
2009-04-03	733	740	708	711	3,155,900	711
2009-04-02	705	725	691	723	4,192,500	723
2009-04-01	654	672	653	671	3,678,300	671
2009-03-31	666	666	640	644	4,775,200	644
2009-03-30	718	720	665	667	4,235,000	667
2009-03-27	705	734	702	720	5,892,100	720
2009-03-26	700	705	683	699	2,559,000	699
2009-03-25	689	700	679	700	4,857,800	700
2009-03-24	670	680	651	675	5,085,900	675
2009-03-23	620	652	619	649	4,091,200	649
2009-03-19	624	630	611	622	4,714,700	622
2009-03-18	612	625	602	611	5,331,000	611
2009-03-17	570	599	560	595	4,105,500	595
2009-03-16	558	574	551	571	4,429,400	571
2009-03-13	536	540	525	537	9,624,400	537
2009-03-12	560	564	533	535	4,631,200	535
2009-03-11	564	571	559	564	3,507,200	564
2009-03-10	555	556	540	544	4,171,500	544
2009-03-09	567	577	555	560	2,751,500	560
2009-03-06	575	581	560	566	4,201,400	566
2009-03-05	586	604	578	595	3,726,000	595
2009-03-04	555	584	550	576	4,483,800	576
2009-03-03	552	581	548	571	5,192,800	571
2009-03-02	570	573	560	564	5,015,300	564
2009-02-27	590	591	572	585	7,131,000	585
2009-02-26	610	615	587	591	5,570,200	591
2009-02-25	618	625	596	609	6,535,700	609
2009-02-24	614	615	590	608	6,972,100	608
2009-02-23	679	682	650	656	7,250,500	656
2009-02-20	700	706	680	689	5,966,000	689
2009-02-19	712	719	706	709	2,732,000	709
2009-02-18	710	719	705	708	1,996,000	708
2009-02-17	725	729	718	720	2,109,700	720
2009-02-16	739	740	723	728	2,756,600	728
2009-02-13	711	735	709	723	3,804,300	723
2009-02-12	700	718	696	708	3,157,600	708
2009-02-10	711	724	707	718	4,105,700	718
2009-02-09	731	733	686	691	7,492,200	691
2009-02-06	750	755	702	711	7,585,300	711
2009-02-05	758	758	741	743	2,333,200	743
2009-02-04	750	757	744	753	2,388,200	753
2009-02-03	729	760	726	743	3,500,300	743
2009-02-02	728	728	710	723	3,287,200	723
2009-01-30	743	746	718	729	5,887,600	729
2009-01-29	770	774	749	756	3,410,100	756
2009-01-28	769	773	753	763	1,649,400	763
2009-01-27	753	773	750	767	3,455,200	767
2009-01-26	750	755	743	744	2,457,400	744
2009-01-23	753	756	746	748	2,678,500	748
2009-01-22	751	761	740	761	3,661,000	761
2009-01-21	751	758	740	750	4,702,100	750
2009-01-20	762	769	756	759	2,948,100	759
2009-01-19	776	779	760	767	2,858,700	767
2009-01-16	774	784	766	779	3,972,700	779
2009-01-15	790	790	771	774	5,096,200	774
2009-01-14	795	797	783	793	2,597,300	793
2009-01-13	795	811	782	797	3,992,700	797
2009-01-09	833	838	815	821	4,893,200	821
2009-01-08	850	870	834	838	6,520,400	838
2009-01-07	870	889	865	874	3,934,500	874
2009-01-06	908	910	865	870	3,665,000	870
2009-01-05	908	908	889	898	1,428,300	898

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