1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2018年

8267 イオン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2152,219.52,1422,149.54,378,2002,149.50
2018-12-272,229.52,2422,174.52,219.55,728,9002,219.50
2018-12-262,1202,181.52,0902,129.55,723,3002,129.50
2018-12-252,1652,171.52,078.52,0866,858,6002,086
2018-12-212,2402,2942,2372,253.512,699,5002,253.50
2018-12-202,4302,439.52,3002,30614,107,7002,306
2018-12-192,5502,561.52,459.52,4655,302,9002,465
2018-12-182,608.52,618.52,551.52,5584,391,2002,558
2018-12-172,6682,6932,6152,6413,802,1002,641
2018-12-142,7052,7202,6652,669.53,923,2002,669.50
2018-12-132,7082,7322,6942,725.52,610,0002,725.50
2018-12-122,675.52,7122,6572,6943,572,9002,694
2018-12-112,6672,6772,6332,6502,499,5002,650
2018-12-102,640.52,662.52,620.52,641.52,348,0002,641.50
2018-12-072,6142,6842,6112,6833,051,0002,683
2018-12-062,5812,618.52,580.52,6073,015,7002,607
2018-12-052,5902,604.52,567.52,5903,007,9002,590
2018-12-042,7022,704.52,619.52,619.53,719,8002,619.50
2018-12-032,7322,732.52,6872,707.52,732,7002,707.50
2018-11-302,7062,7262,6972,7213,588,9002,721
2018-11-292,7282,7312,694.52,6961,913,0002,696
2018-11-282,7252,7272,700.52,7072,015,7002,707
2018-11-272,7242,7342,6892,7122,131,3002,712
2018-11-262,7202,7262,684.52,714.52,701,7002,714.50
2018-11-222,678.52,7182,6762,714.52,024,1002,714.50
2018-11-212,683.52,7042,6702,6771,988,0002,677
2018-11-202,647.52,7162,6412,7092,094,9002,709
2018-11-192,6852,7092,671.52,679.52,237,8002,679.50
2018-11-162,6642,694.52,636.52,684.52,569,9002,684.50
2018-11-152,666.52,6782,627.52,677.52,392,9002,677.50
2018-11-142,723.52,731.52,6742,6822,707,4002,682
2018-11-132,7442,745.52,688.52,723.53,050,7002,723.50
2018-11-122,7432,774.52,7332,7742,122,0002,774
2018-11-092,7452,7922,740.52,7502,701,1002,750
2018-11-082,7002,7502,6992,745.53,376,8002,745.50
2018-11-072,6752,685.52,649.52,663.52,941,0002,663.50
2018-11-062,575.52,6662,5732,6612,784,0002,661
2018-11-052,584.52,5912,556.52,5632,222,1002,563
2018-11-022,5712,608.52,5632,6002,936,8002,600
2018-11-012,585.52,611.52,5552,5642,207,2002,564
2018-10-312,5542,5952,5172,5902,628,7002,590
2018-10-302,544.52,564.52,530.52,552.52,633,5002,552.50
2018-10-292,544.52,578.52,5132,529.52,019,7002,529.50
2018-10-262,5702,586.52,5362,549.52,551,8002,549.50
2018-10-252,5772,597.52,541.52,555.53,131,4002,555.50
2018-10-242,595.52,618.52,581.52,6102,707,6002,610
2018-10-232,6392,639.52,5642,566.52,704,5002,566.50
2018-10-222,6122,6562,6082,6501,909,9002,650
2018-10-192,5902,630.52,5862,622.52,413,6002,622.50
2018-10-182,6102,637.52,6062,6132,014,9002,613
2018-10-172,5922,5982,575.52,5931,946,4002,593
2018-10-162,5422,5622,528.52,5602,815,6002,560
2018-10-152,572.52,583.52,5452,5483,001,8002,548
2018-10-122,6502,6662,5432,556.55,835,6002,556.50
2018-10-112,6502,6952,6382,672.54,518,5002,672.50
2018-10-102,7072,7162,6912,697.52,430,8002,697.50
2018-10-092,6502,707.52,6432,674.52,649,0002,674.50
2018-10-052,6832,7132,6732,6922,611,6002,692
2018-10-042,690.52,7122,6682,676.52,799,3002,676.50
2018-10-032,660.52,6962,657.52,6792,000,3002,679
2018-10-022,693.52,706.52,6752,696.53,010,2002,696.50
2018-10-012,735.52,7402,6942,7042,580,1002,704
2018-09-282,7102,7462,7082,737.53,418,0002,737.50
2018-09-272,7002,7402,6952,6963,057,9002,696
2018-09-262,665.52,6962,657.52,693.52,423,6002,693.50
2018-09-252,622.52,6652,6212,6653,013,7002,665
2018-09-212,6532,6542,619.52,619.54,650,3002,619.50
2018-09-202,6662,6682,6382,651.52,361,3002,651.50
2018-09-192,6702,6892,6502,663.53,040,5002,663.50
2018-09-182,5502,6522,546.52,6483,838,9002,648
2018-09-142,569.52,5842,5272,5413,922,9002,541
2018-09-132,488.52,561.52,484.52,549.53,586,8002,549.50
2018-09-122,4472,4972,441.52,4913,245,3002,491
2018-09-112,4152,4492,407.52,4482,177,5002,448
2018-09-102,4002,4192,3922,4151,524,0002,415
2018-09-072,3502,4112,343.52,4082,211,8002,408
2018-09-062,3692,3792,350.52,3601,395,7002,360
2018-09-052,3912,398.52,375.52,376.51,845,3002,376.50
2018-09-042,400.52,4082,3942,403.51,370,7002,403.50
2018-09-032,3932,412.52,3902,409.51,349,0002,409.50
2018-08-312,3902,4082,387.52,406.52,141,8002,406.50
2018-08-302,368.52,411.52,365.52,4103,536,2002,410
2018-08-292,4032,4042,3532,3594,899,3002,359
2018-08-282,4742,481.52,4342,4375,958,5002,437
2018-08-272,4502,4742,443.52,468.53,336,2002,468.50
2018-08-242,413.52,4462,412.52,4462,640,5002,446
2018-08-232,3712,3992,3702,397.52,099,5002,397.50
2018-08-222,3662,3672,343.52,3602,040,3002,360
2018-08-212,352.52,357.52,336.52,3532,093,0002,353
2018-08-202,3442,357.52,336.52,352.51,753,7002,352.50
2018-08-172,3482,3502,3282,3371,891,3002,337
2018-08-162,333.52,347.52,3082,333.53,332,8002,333.50
2018-08-152,3402,3662,335.52,347.53,153,5002,347.50
2018-08-142,288.52,309.52,279.52,3092,019,8002,309
2018-08-132,285.52,293.52,266.52,2691,948,3002,269
2018-08-102,300.52,3072,284.52,289.51,907,4002,289.50
2018-08-092,323.52,337.52,2922,292.52,369,3002,292.50
2018-08-082,3072,3262,3032,313.51,620,0002,313.50
2018-08-072,291.52,3052,2812,301.51,427,3002,301.50
2018-08-062,277.52,291.52,2722,2851,477,3002,285
2018-08-032,2692,276.52,2612,273.51,776,8002,273.50
2018-08-022,2722,276.52,245.52,249.51,966,3002,249.50
2018-08-012,2692,2742,261.52,266.51,626,7002,266.50
2018-07-312,2502,2772,231.52,266.52,898,6002,266.50
2018-07-302,2772,2772,2542,269.51,640,9002,269.50
2018-07-272,2912,2982,2702,2852,371,8002,285
2018-07-262,2432,2692,2322,2682,025,9002,268
2018-07-252,252.52,252.52,220.52,2251,730,1002,225
2018-07-242,2452,2492,2272,2321,782,1002,232
2018-07-232,2202,2422,2152,2271,598,7002,227
2018-07-202,2142,233.52,2102,2282,071,3002,228
2018-07-192,2412,241.52,210.52,213.51,780,9002,213.50
2018-07-182,2802,2842,2312,236.51,836,4002,236.50
2018-07-172,243.52,257.52,214.52,2502,204,1002,250
2018-07-132,2112,2202,1952,2042,100,7002,204
2018-07-122,189.52,2192,184.52,206.52,103,9002,206.50
2018-07-112,205.52,2122,1782,1822,778,9002,182
2018-07-102,254.52,2572,222.52,222.52,243,0002,222.50
2018-07-092,232.52,2582,2282,2371,670,2002,237
2018-07-062,2582,2802,2282,2302,624,2002,230
2018-07-052,278.52,3092,246.52,2553,595,4002,255
2018-07-042,214.52,272.52,2102,262.52,365,2002,262.50
2018-07-032,254.52,278.52,202.52,2303,614,0002,230
2018-07-022,3492,3492,2352,235.54,403,5002,235.50
2018-06-292,3902,3912,352.52,3702,423,0002,370
2018-06-282,4152,4152,3642,381.53,169,4002,381.50
2018-06-272,3602,420.52,350.52,4193,693,4002,419
2018-06-262,3672,3742,343.52,349.52,371,0002,349.50
2018-06-252,3952,409.52,3692,372.52,014,1002,372.50
2018-06-222,3872,398.52,3662,3692,523,4002,369
2018-06-212,399.52,4132,3712,3912,251,5002,391
2018-06-202,3592,3932,357.52,380.52,455,6002,380.50
2018-06-192,412.52,419.52,3632,3632,858,4002,363
2018-06-182,4112,418.52,402.52,415.51,456,0002,415.50
2018-06-152,4002,421.52,3962,410.53,127,4002,410.50
2018-06-142,4182,4182,376.52,3772,566,8002,377
2018-06-132,4352,4542,4172,4232,755,7002,423
2018-06-122,4232,4432,3742,4344,133,0002,434
2018-06-112,3582,405.52,3582,4033,559,1002,403
2018-06-082,2802,3572,2772,3515,677,5002,351
2018-06-072,2652,2822,261.52,270.52,594,5002,270.50
2018-06-062,223.52,2462,215.52,244.51,909,9002,244.50
2018-06-052,2182,225.52,2082,2191,795,2002,219
2018-06-042,1782,207.52,174.52,2072,234,3002,207
2018-06-012,1532,174.52,150.52,160.51,585,0002,160.50
2018-05-312,1622,1692,1542,1592,804,6002,159
2018-05-302,165.52,173.52,1482,1542,136,7002,154
2018-05-292,1692,182.52,166.52,1821,512,8002,182
2018-05-282,1732,1772,1662,1711,069,7002,171
2018-05-252,173.52,1752,156.52,1731,926,8002,173
2018-05-242,1682,176.52,1552,159.51,769,9002,159.50
2018-05-232,1622,1742,152.52,1651,939,5002,165
2018-05-222,1602,1722,1482,159.51,373,8002,159.50
2018-05-212,163.52,172.52,1592,1631,117,9002,163
2018-05-182,1562,1712,1452,169.51,847,9002,169.50
2018-05-172,1902,190.52,1452,146.52,449,8002,146.50
2018-05-162,1842,2112,1722,178.52,643,4002,178.50
2018-05-152,1952,1992,170.52,1771,710,0002,177
2018-05-142,1672,1992,159.52,1932,254,6002,193
2018-05-112,148.52,1532,1412,1521,767,5002,152
2018-05-102,1202,1502,1162,147.51,646,7002,147.50
2018-05-092,1502,153.52,122.52,126.52,151,9002,126.50
2018-05-082,170.52,1712,1562,1591,694,0002,159
2018-05-072,170.52,1892,1662,1762,046,4002,176
2018-05-022,1952,1952,140.52,162.52,948,4002,162.50
2018-05-012,1862,2002,1822,1952,024,2002,195
2018-04-272,1742,1952,1742,187.52,612,4002,187.50
2018-04-262,1492,164.52,1382,1612,530,6002,161
2018-04-252,1242,1442,122.52,1392,028,8002,139
2018-04-242,123.52,127.52,1032,124.52,255,4002,124.50
2018-04-232,075.52,1062,072.52,1002,401,7002,100
2018-04-202,050.52,0842,0472,0772,471,5002,077
2018-04-192,072.52,073.52,047.52,055.52,482,9002,055.50
2018-04-182,0432,076.52,042.52,072.53,106,5002,072.50
2018-04-172,0272,0502,024.52,039.52,578,8002,039.50
2018-04-162,004.52,038.52,0022,034.53,535,0002,034.50
2018-04-132,0192,0221,9662,004.53,544,6002,004.50
2018-04-121,9902,026.51,9822,0125,914,5002,012
2018-04-111,990.51,994.51,923.51,933.53,264,5001,933.50
2018-04-102,003.52,0201,984.51,999.52,880,6001,999.50
2018-04-091,9922,021.51,9922,012.53,029,0002,012.50
2018-04-061,983.52,0001,971.51,988.53,266,4001,988.50
2018-04-051,9461,9921,9441,9854,305,0001,985
2018-04-041,916.51,9401,907.51,931.53,048,4001,931.50
2018-04-031,8911,917.51,8841,913.52,362,3001,913.50
2018-03-301,8951,904.51,885.51,899.53,046,7001,899.50
2018-03-291,882.51,895.51,8651,879.53,229,0001,879.50
2018-03-281,8351,8831,832.51,8833,979,6001,883
2018-03-271,8161,856.51,8081,856.54,730,6001,856.50
2018-03-261,7931,811.51,784.51,811.52,558,7001,811.50
2018-03-231,798.51,820.51,7911,797.53,232,3001,797.50
2018-03-221,780.51,8331,780.51,831.52,309,8001,831.50
2018-03-201,8241,8271,808.51,820.52,099,6001,820.50
2018-03-191,8271,8351,8201,833.51,895,1001,833.50
2018-03-161,830.51,835.51,8241,8322,635,2001,832
2018-03-151,800.51,8321,7981,8302,333,0001,830
2018-03-141,8191,822.51,805.51,8152,818,7001,815
2018-03-131,8261,8341,820.51,8342,365,6001,834
2018-03-121,8001,828.51,8001,8263,219,4001,826
2018-03-091,7761,7981,7621,770.53,685,4001,770.50
2018-03-081,782.51,783.51,7691,7762,469,0001,776
2018-03-071,7661,780.51,761.51,7662,483,0001,766
2018-03-061,7791,784.51,768.51,777.51,878,1001,777.50
2018-03-051,7401,7641,738.51,7621,937,6001,762
2018-03-021,7511,7671,7361,745.53,018,1001,745.50
2018-03-011,802.51,8051,7751,779.52,489,2001,779.50
2018-02-281,8181,833.51,806.51,806.52,998,2001,806.50
2018-02-271,8331,8351,819.51,822.52,094,0001,822.50
2018-02-261,821.51,831.51,816.51,8263,289,2001,826
2018-02-231,847.51,8501,8271,8296,134,7001,829
2018-02-221,8601,861.51,8341,8453,949,4001,845
2018-02-211,8801,883.51,8601,865.53,438,3001,865.50
2018-02-201,8831,8911,8781,882.52,693,9001,882.50
2018-02-191,864.51,8851,857.51,8831,943,3001,883
2018-02-161,828.51,852.51,823.51,846.52,150,7001,846.50
2018-02-151,829.51,8351,817.51,8201,971,8001,820
2018-02-141,8101,822.51,8001,814.52,432,4001,814.50
2018-02-131,8301,8371,8021,804.53,092,4001,804.50
2018-02-091,7761,8151,7601,814.55,668,7001,814.50
2018-02-081,8301,8391,814.51,815.52,955,5001,815.50
2018-02-071,8501,8811,821.51,822.54,484,4001,822.50
2018-02-061,8351,837.51,782.51,8086,761,8001,808
2018-02-051,887.51,900.51,8771,8813,133,4001,881
2018-02-021,8901,917.51,886.51,914.52,718,2001,914.50
2018-02-011,870.51,899.51,866.51,8962,557,8001,896
2018-01-311,8711,878.51,857.51,857.53,277,6001,857.50
2018-01-301,8911,898.51,8701,8782,344,4001,878
2018-01-291,9001,903.51,8901,892.51,729,7001,892.50
2018-01-261,9051,914.51,8941,9003,001,5001,900
2018-01-251,9021,9131,888.51,8992,705,3001,899
2018-01-241,8951,9091,8931,9052,036,6001,905
2018-01-231,882.51,898.51,8801,896.51,962,4001,896.50
2018-01-221,875.51,879.51,863.51,877.51,438,7001,877.50
2018-01-191,8681,882.51,8641,875.52,164,2001,875.50
2018-01-181,8961,8981,8671,8683,374,9001,868
2018-01-171,8881,892.51,8751,8883,099,6001,888
2018-01-161,8721,8881,869.51,8801,688,8001,880
2018-01-151,8721,8751,8651,8692,030,4001,869
2018-01-121,928.51,930.51,858.51,862.56,685,0001,862.50
2018-01-111,930.51,939.51,9181,939.53,811,9001,939.50
2018-01-101,9401,944.51,9311,9352,115,6001,935
2018-01-091,9501,959.51,9351,9392,358,3001,939
2018-01-051,931.51,9371,9191,9352,262,2001,935
2018-01-041,9201,928.51,9141,927.52,306,9001,927.50

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