1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2013年

8267 イオン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4201,4361,4181,4253,206,8001,425
2013-12-271,3861,4121,3821,4124,114,5001,412
2013-12-261,3821,3951,3781,3862,927,8001,386
2013-12-251,3761,3791,3701,3772,106,1001,377
2013-12-241,3791,3881,3711,3752,968,9001,375
2013-12-201,3801,3811,3701,3772,359,8001,377
2013-12-191,3771,3821,3751,3803,298,4001,380
2013-12-181,3511,3681,3511,3663,639,9001,366
2013-12-171,3481,3531,3411,3482,432,4001,348
2013-12-161,3551,3591,3381,3383,078,6001,338
2013-12-131,3551,3701,3451,3576,502,9001,357
2013-12-121,3741,3741,3511,3613,072,8001,361
2013-12-111,3831,3901,3771,3812,217,7001,381
2013-12-101,3741,3881,3671,3873,025,5001,387
2013-12-091,3671,3741,3621,3742,241,0001,374
2013-12-061,3511,3591,3421,3512,545,9001,351
2013-12-051,3601,3701,3511,3512,354,8001,351
2013-12-041,3681,3741,3601,3622,381,1001,362
2013-12-031,3781,3801,3731,3742,177,3001,374
2013-12-021,3751,3801,3661,3731,841,8001,373
2013-11-291,3701,3781,3641,3782,469,9001,378
2013-11-281,3631,3711,3561,3702,484,4001,370
2013-11-271,3421,3621,3401,3562,833,9001,356
2013-11-261,3481,3571,3371,3422,753,7001,342
2013-11-251,3611,3631,3531,3582,195,5001,358
2013-11-221,3631,3641,3451,3492,963,0001,349
2013-11-211,3571,3621,3521,3572,510,2001,357
2013-11-201,3581,3601,3481,3491,966,1001,349
2013-11-191,3521,3581,3411,3552,422,5001,355
2013-11-181,3541,3571,3441,3532,167,0001,353
2013-11-151,3411,3521,3391,3453,341,1001,345
2013-11-141,3251,3401,3221,3332,879,9001,333
2013-11-131,3211,3311,3211,3222,256,6001,322
2013-11-121,3101,3231,3091,3193,206,5001,319
2013-11-111,3131,3141,3001,3022,294,4001,302
2013-11-081,3091,3181,2941,2943,946,3001,294
2013-11-071,3351,3351,3151,3173,127,0001,317
2013-11-061,3211,3461,3211,3381,883,4001,338
2013-11-051,3391,3451,3201,3282,239,2001,328
2013-11-011,3461,3461,3181,3242,579,0001,324
2013-10-311,3461,3491,3341,3372,437,1001,337
2013-10-301,3401,3621,3311,3465,470,2001,346
2013-10-291,3241,3391,3121,3332,381,9001,333
2013-10-281,3341,3351,3161,3262,255,4001,326
2013-10-251,3361,3431,3221,3253,418,3001,325
2013-10-241,3181,3331,3141,3331,720,5001,333
2013-10-231,3401,3411,3121,3172,438,5001,317
2013-10-221,3411,3441,3301,3331,801,5001,333
2013-10-211,3451,3531,3351,3401,680,6001,340
2013-10-181,3311,3441,3311,3391,642,3001,339
2013-10-171,3321,3461,3231,3311,821,6001,331
2013-10-161,3331,3331,3211,3251,648,5001,325
2013-10-151,3441,3441,3281,3301,998,7001,330
2013-10-111,3431,3551,3381,3433,890,4001,343
2013-10-101,2821,3271,2821,3263,486,0001,326
2013-10-091,2611,2761,2501,2713,051,5001,271
2013-10-081,2801,2841,2601,2682,931,7001,268
2013-10-071,3051,3391,2781,2912,826,7001,291
2013-10-041,3091,3091,3001,3002,878,0001,300
2013-10-031,3331,3391,3111,3183,517,0001,318
2013-10-021,3461,3671,3331,3393,513,9001,339
2013-10-011,3551,3591,3381,3402,501,2001,340
2013-09-301,3691,3721,3501,3513,122,5001,351
2013-09-271,3901,3931,3691,3723,350,6001,372
2013-09-261,3791,3891,3661,3892,212,4001,389
2013-09-251,3731,3861,3651,3801,894,5001,380
2013-09-241,3651,3751,3631,3721,866,4001,372
2013-09-201,3901,3911,3731,3822,446,9001,382
2013-09-191,3721,3921,3681,3922,598,5001,392
2013-09-181,3581,3691,3521,3592,184,9001,359
2013-09-171,3831,3841,3451,3472,751,8001,347
2013-09-131,3661,3801,3611,3774,404,3001,377
2013-09-121,3751,3841,3601,3672,087,2001,367
2013-09-111,3951,3971,3711,3752,160,6001,375
2013-09-101,3891,3941,3821,3872,319,7001,387
2013-09-091,3811,3881,3611,3853,855,2001,385
2013-09-061,3461,3571,3391,3512,428,4001,351
2013-09-051,3461,3491,3341,3462,571,7001,346
2013-09-041,3401,3491,3301,3452,894,1001,345
2013-09-031,3511,3651,3501,3602,737,6001,360
2013-09-021,3461,3521,3381,3411,849,2001,341
2013-08-301,3451,3741,3361,3444,812,6001,344
2013-08-291,3311,3331,3121,3222,919,0001,322
2013-08-281,3101,3421,3051,3304,526,3001,330
2013-08-271,3981,4001,3821,3834,745,3001,383
2013-08-261,3981,4021,3921,3982,089,8001,398
2013-08-231,3901,3991,3831,3902,328,0001,390
2013-08-221,3691,3851,3661,3732,000,9001,373
2013-08-211,3841,3871,3621,3802,740,4001,380
2013-08-201,3951,4051,3841,3842,430,0001,384
2013-08-191,3911,4001,3861,4001,746,8001,400
2013-08-161,3921,3981,3841,3913,216,1001,391
2013-08-151,4011,4141,3971,4032,255,9001,403
2013-08-141,4011,4211,3991,4192,953,8001,419
2013-08-131,3781,3981,3741,3982,279,8001,398
2013-08-121,3601,3801,3531,3701,558,8001,370
2013-08-091,3681,3851,3571,3692,693,8001,369
2013-08-081,3901,4021,3691,3743,557,8001,374
2013-08-071,4111,4181,3961,3963,063,4001,396
2013-08-061,4051,4261,3901,4253,500,0001,425
2013-08-051,4131,4151,4011,4041,987,1001,404
2013-08-021,4001,4241,3951,4184,179,0001,418
2013-08-011,3641,3951,3611,3933,695,1001,393
2013-07-311,3611,3631,3401,3482,571,9001,348
2013-07-301,3351,3791,3331,3733,008,0001,373
2013-07-291,3471,3571,3321,3322,788,0001,332
2013-07-261,3701,3751,3521,3593,428,9001,359
2013-07-251,4081,4161,3841,3913,643,2001,391
2013-07-241,3981,4081,3871,4033,515,4001,403
2013-07-231,3671,3941,3611,3933,552,1001,393
2013-07-221,3741,3781,3441,3673,469,9001,367
2013-07-191,3951,3951,3611,3663,637,1001,366
2013-07-181,3761,3911,3761,3852,088,4001,385
2013-07-171,3701,3721,3561,3712,603,5001,371
2013-07-161,3801,3951,3711,3792,847,7001,379
2013-07-121,3801,3961,3781,3862,958,7001,386
2013-07-111,3781,3931,3631,3853,259,2001,385
2013-07-101,3901,4311,3881,3985,826,7001,398
2013-07-091,3621,3791,3571,3793,119,4001,379
2013-07-081,3661,3731,3561,3562,730,0001,356
2013-07-051,3631,3651,3551,3593,241,2001,359
2013-07-041,3501,3601,3461,3573,268,3001,357
2013-07-031,3471,3501,3351,3494,217,0001,349
2013-07-021,3341,3381,3251,3383,908,5001,338
2013-07-011,3341,3351,3081,3324,336,5001,332
2013-06-281,2991,3051,2881,3025,456,8001,302
2013-06-271,2271,2691,2251,2693,163,0001,269
2013-06-261,2501,2511,2221,2333,220,5001,233
2013-06-251,2721,2731,2101,2285,357,4001,228
2013-06-241,2901,2911,2501,2583,357,9001,258
2013-06-211,2431,2671,2281,2656,170,4001,265
2013-06-201,2691,2701,2251,2425,992,8001,242
2013-06-191,2521,2631,2321,2545,826,5001,254
2013-06-181,1981,2251,1911,2226,353,7001,222
2013-06-171,1231,1821,1231,1813,020,1001,181
2013-06-141,1401,1601,1261,1426,637,1001,142
2013-06-131,1741,1741,1101,1115,382,8001,111
2013-06-121,1741,1791,1381,1734,321,8001,173
2013-06-111,2221,2251,1691,1733,287,3001,173
2013-06-101,2171,2231,1731,1924,967,6001,192
2013-06-071,1121,1431,1051,1274,963,0001,127
2013-06-061,1491,1701,1211,1267,415,1001,126
2013-06-051,1591,2131,1561,1573,972,9001,157
2013-06-041,1401,1641,1231,1604,513,9001,160
2013-06-031,1771,1771,1451,1544,837,7001,154
2013-05-311,2021,2261,1861,1885,278,9001,188
2013-05-301,2201,2231,1891,1965,232,9001,196
2013-05-291,2451,2591,2261,2393,414,2001,239
2013-05-281,2101,2351,2081,2273,165,3001,227
2013-05-271,2391,2431,2051,2253,466,2001,225
2013-05-241,2491,2761,2211,2497,259,2001,249
2013-05-231,2891,3021,2251,2258,997,5001,225
2013-05-221,2981,3031,2901,2904,402,4001,290
2013-05-211,2961,3031,2881,2984,040,2001,298
2013-05-201,3011,3081,2921,2993,404,5001,299
2013-05-171,3001,3021,2871,2973,564,0001,297
2013-05-161,3441,3451,3001,3025,322,0001,302
2013-05-151,3101,3431,3081,3435,780,7001,343
2013-05-141,2951,3111,2921,3085,172,0001,308
2013-05-131,3041,3061,2901,2984,562,8001,298
2013-05-101,3091,3101,2921,3045,500,8001,304
2013-05-091,3051,3121,2781,2787,647,3001,278
2013-05-081,3221,3241,2971,3028,398,2001,302
2013-05-071,3591,3661,2601,3219,612,0001,321
2013-05-021,3591,3741,3461,3582,445,3001,358
2013-05-011,3751,3761,3461,3623,275,7001,362
2013-04-301,3801,3891,3751,3793,469,2001,379
2013-04-261,3951,3971,3651,3763,723,9001,376
2013-04-251,3821,3901,3711,3893,752,9001,389
2013-04-241,3751,3801,3631,3774,071,5001,377
2013-04-231,3561,3691,3511,3684,290,1001,368
2013-04-221,3601,3721,3511,3595,164,1001,359
2013-04-191,3571,3591,3251,3454,438,2001,345
2013-04-181,3601,3701,3401,3563,635,2001,356
2013-04-171,3701,3921,3601,3684,510,4001,368
2013-04-161,3501,3741,3271,3646,015,2001,364
2013-04-151,4101,4101,3681,3777,617,3001,377
2013-04-121,3601,4411,3411,41614,415,6001,416
2013-04-111,3541,3701,3141,3305,802,7001,330
2013-04-101,2921,4211,2881,35210,970,9001,352
2013-04-091,2641,2851,2531,2796,015,0001,279
2013-04-081,2501,2551,2181,2455,638,9001,245
2013-04-051,2061,2471,1921,2036,803,5001,203
2013-04-041,1401,1681,1171,1684,425,6001,168
2013-04-031,1421,1541,1281,1522,730,8001,152
2013-04-021,1311,1621,0971,1375,216,8001,137
2013-04-011,1991,1991,1311,1335,277,9001,133
2013-03-291,2201,2221,1931,2153,700,1001,215
2013-03-281,2561,2671,2121,2167,729,2001,216
2013-03-271,1721,2781,1711,2269,140,1001,226
2013-03-261,1421,1611,1371,1533,956,9001,153
2013-03-251,1181,1491,1121,1414,590,6001,141
2013-03-221,1031,1151,1011,1074,598,1001,107
2013-03-211,0951,1021,0901,1014,196,3001,101
2013-03-191,0901,0941,0841,0862,783,5001,086
2013-03-181,0741,1001,0721,0794,893,7001,079
2013-03-151,0551,0761,0551,0744,902,6001,074
2013-03-141,0451,0511,0401,0433,122,8001,043
2013-03-131,0541,0581,0381,0434,016,0001,043
2013-03-121,0421,0741,0411,0655,809,6001,065
2013-03-111,0301,0401,0241,0384,294,4001,038
2013-03-081,0321,0341,0231,0289,162,7001,028
2013-03-071,0311,0351,0271,0323,830,4001,032
2013-03-061,0321,0331,0251,0312,820,4001,031
2013-03-051,0381,0391,0261,0283,166,8001,028
2013-03-041,0371,0481,0301,0334,197,5001,033
2013-03-011,0341,0401,0261,0363,454,2001,036
2013-02-281,0301,0431,0281,0424,494,3001,042
2013-02-271,0421,0451,0221,0233,317,0001,023
2013-02-261,0461,0501,0351,0425,270,2001,042
2013-02-251,0831,0861,0761,0805,713,1001,080
2013-02-221,0611,0741,0611,0744,344,2001,074
2013-02-211,0641,0701,0571,0602,955,4001,060
2013-02-201,0631,0651,0591,0652,326,3001,065
2013-02-191,0551,0651,0541,0542,948,3001,054
2013-02-181,0491,0631,0471,0562,780,5001,056
2013-02-151,0591,0611,0421,0463,485,1001,046
2013-02-141,0591,0631,0551,0582,835,0001,058
2013-02-131,0651,0671,0521,0573,088,8001,057
2013-02-121,0581,0791,0571,0624,023,9001,062
2013-02-081,0471,0601,0451,0464,342,4001,046
2013-02-071,0461,0591,0451,0563,724,4001,056
2013-02-061,0371,0501,0341,0454,301,7001,045
2013-02-051,0311,0331,0261,0273,469,1001,027
2013-02-041,0501,0501,0311,0334,514,1001,033
2013-02-011,0411,0481,0401,0423,044,1001,042
2013-01-311,0361,0401,0301,0382,138,8001,038
2013-01-301,0291,0381,0271,0362,169,9001,036
2013-01-291,0211,0301,0161,0282,785,1001,028
2013-01-281,0281,0301,0211,0212,279,3001,021
2013-01-251,0131,0241,0121,0183,693,7001,018
2013-01-241,0031,0069991,0033,381,8001,003
2013-01-231,0141,0221,0071,0073,170,4001,007
2013-01-221,0271,0301,0081,0183,876,5001,018
2013-01-211,0381,0381,0261,0263,239,8001,026
2013-01-181,0351,0401,0311,0363,468,3001,036
2013-01-171,0221,0301,0141,0304,835,1001,030
2013-01-161,0131,0271,0111,0165,956,3001,016
2013-01-151,0131,0161,0061,0133,761,1001,013
2013-01-119961,0059961,0033,348,2001,003
2013-01-109949999879963,439,500996
2013-01-099919959839913,206,700991
2013-01-089939979889912,797,200991
2013-01-079951,0009919923,462,300992
2013-01-041,0001,0049919942,984,500994

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