1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2019年

8267 イオン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,271.52,278.52,255.52,255.51,316,8002,255.50
2019-12-272,2852,2882,2702,274.51,184,5002,274.50
2019-12-262,270.52,2872,2672,274.5960,3002,274.50
2019-12-252,3002,300.52,2632,2631,213,9002,263
2019-12-242,2992,3212,294.52,3001,238,9002,300
2019-12-232,2592,3032,258.52,3022,281,5002,302
2019-12-202,2742,286.52,2402,2403,055,8002,240
2019-12-192,2852,303.52,2712,2741,175,8002,274
2019-12-182,289.52,294.52,2732,291.51,415,4002,291.50
2019-12-172,3002,3172,2962,3001,664,8002,300
2019-12-162,2552,3032,254.52,2932,144,8002,293
2019-12-132,2602,264.52,2402,2502,633,9002,250
2019-12-122,237.52,2402,2132,2201,032,7002,220
2019-12-112,226.52,241.52,2182,235.51,256,8002,235.50
2019-12-102,2232,236.52,222.52,231.51,018,4002,231.50
2019-12-092,244.52,249.52,220.52,2301,028,9002,230
2019-12-062,226.52,2342,215.52,2191,140,2002,219
2019-12-052,219.52,2302,2102,2291,262,2002,229
2019-12-042,1892,2162,1722,2131,586,3002,213
2019-12-032,2312,2352,212.52,216.52,117,3002,216.50
2019-12-022,2402,267.52,236.52,2651,145,5002,265
2019-11-292,240.52,257.52,228.52,2331,529,0002,233
2019-11-282,2602,264.52,237.52,240.5995,0002,240.50
2019-11-272,260.52,279.52,2582,2581,508,2002,258
2019-11-262,2712,291.52,236.52,2392,641,7002,239
2019-11-252,2712,2762,2582,2661,086,1002,266
2019-11-222,2302,2572,2302,244.51,246,5002,244.50
2019-11-212,2372,2532,2112,2351,388,7002,235
2019-11-202,252.52,2552,2322,2481,323,8002,248
2019-11-192,2622,2702,247.52,262.51,080,0002,262.50
2019-11-182,2782,280.52,2652,2751,056,9002,275
2019-11-152,2902,3002,275.52,281.51,522,1002,281.50
2019-11-142,2802,295.52,262.52,278.51,735,8002,278.50
2019-11-132,3182,3272,2842,2841,853,8002,284
2019-11-122,277.52,3132,2772,3132,075,5002,313
2019-11-112,2772,2902,270.52,277.51,502,9002,277.50
2019-11-082,299.52,299.52,250.52,271.52,477,9002,271.50
2019-11-072,2442,2912,2442,2752,784,7002,275
2019-11-062,217.52,2362,2162,2361,901,1002,236
2019-11-052,1972,2202,1812,2122,309,5002,212
2019-11-012,1702,176.52,156.52,176.51,476,4002,176.50
2019-10-312,1982,207.52,184.52,1851,614,7002,185
2019-10-302,1952,205.52,1912,1962,427,2002,196
2019-10-292,2042,206.52,1832,194.51,763,8002,194.50
2019-10-282,208.52,212.52,195.52,195.5968,8002,195.50
2019-10-252,2012,207.52,1832,198.51,452,4002,198.50
2019-10-242,1932,221.52,1882,198.52,143,5002,198.50
2019-10-232,1842,1942,1592,179.51,879,8002,179.50
2019-10-212,168.52,1902,1632,168.51,348,8002,168.50
2019-10-182,1852,1942,168.52,1751,830,4002,175
2019-10-172,2022,2152,1692,174.52,436,4002,174.50
2019-10-162,2302,2572,204.52,2123,536,1002,212
2019-10-152,2002,2122,1772,209.53,433,8002,209.50
2019-10-112,130.52,214.52,117.52,172.55,943,7002,172.50
2019-10-102,0402,132.52,035.52,1187,067,2002,118
2019-10-092,0042,011.51,981.51,9832,129,1001,983
2019-10-082,0172,0251,9972,0251,728,9002,025
2019-10-071,998.52,010.51,9892,007.51,220,2002,007.50
2019-10-041,9781,9891,9601,988.51,607,7001,988.50
2019-10-031,983.51,9961,9771,986.51,893,1001,986.50
2019-10-022,006.52,031.52,003.52,0211,530,7002,021
2019-10-011,984.52,0201,984.52,0171,374,5002,017
2019-09-302,000.52,0081,973.51,980.52,440,1001,980.50
2019-09-272,046.52,0551,9972,0222,260,0002,022
2019-09-262,0602,0622,034.52,0422,592,4002,042
2019-09-252,0592,0612,0282,0341,941,9002,034
2019-09-241,995.52,0651,9952,059.53,990,7002,059.50
2019-09-202,0002,0061,9881,9932,165,1001,993
2019-09-191,9791,9991,9771,993.51,726,7001,993.50
2019-09-182,014.52,019.51,970.51,9731,776,0001,973
2019-09-171,999.52,015.51,9922,0112,181,2002,011
2019-09-131,9891,9961,9711,9913,779,1001,991
2019-09-122,001.52,017.51,974.51,974.52,822,1001,974.50
2019-09-111,9672,0001,966.51,9993,357,7001,999
2019-09-101,917.51,953.51,9161,9532,728,2001,953
2019-09-091,8891,9101,8851,909.51,764,7001,909.50
2019-09-061,924.51,926.51,8881,888.51,886,0001,888.50
2019-09-051,8891,932.51,8831,9223,960,6001,922
2019-09-041,858.51,880.51,857.51,879.51,409,9001,879.50
2019-09-031,849.51,8611,845.51,8561,145,7001,856
2019-09-021,8801,880.51,855.51,856.51,398,3001,856.50
2019-08-301,8651,8841,8621,8842,664,0001,884
2019-08-291,8291,859.51,8261,859.52,953,6001,859.50
2019-08-281,874.51,877.51,8421,8425,555,8001,842
2019-08-271,894.51,8991,876.51,881.52,715,6001,881.50
2019-08-261,8561,8801,8421,8772,948,0001,877
2019-08-231,8741,8971,8671,891.51,993,3001,891.50
2019-08-221,9001,9031,860.51,8713,346,4001,871
2019-08-211,9011,9051,8911,900.51,919,9001,900.50
2019-08-201,9421,947.51,9181,9211,993,6001,921
2019-08-191,910.51,932.51,906.51,9322,129,6001,932
2019-08-161,8841,903.51,880.51,897.51,809,5001,897.50
2019-08-151,881.51,8931,8711,8842,796,0001,884
2019-08-141,9001,9111,8931,910.52,170,7001,910.50
2019-08-131,9031,9041,865.51,883.52,907,1001,883.50
2019-08-091,8901,9081,8831,9082,266,6001,908
2019-08-081,884.51,884.51,8571,880.51,838,4001,880.50
2019-08-071,8631,8851,858.51,879.52,854,0001,879.50
2019-08-061,8001,863.51,7941,863.53,401,9001,863.50
2019-08-051,8301,8471,8081,8472,608,2001,847
2019-08-021,8581,8701,8261,835.53,401,9001,835.50
2019-08-011,880.51,888.51,857.51,884.51,929,4001,884.50
2019-07-311,8941,904.51,8841,8922,097,2001,892
2019-07-301,8911,9061,8901,905.51,792,6001,905.50
2019-07-291,9031,904.51,8691,879.51,876,1001,879.50
2019-07-261,8801,8931,8751,891.51,939,4001,891.50
2019-07-251,8901,890.51,8791,887.51,662,8001,887.50
2019-07-241,8821,8831,8681,8811,423,4001,881
2019-07-231,859.51,8861,8531,881.51,718,5001,881.50
2019-07-221,8601,868.51,8401,8651,604,4001,865
2019-07-191,827.51,8611,8211,8602,326,1001,860
2019-07-181,8601,8601,8201,822.52,985,6001,822.50
2019-07-171,8801,8801,8621,8621,766,6001,862
2019-07-161,9021,9051,8711,887.52,057,4001,887.50
2019-07-121,8861,8951,8711,8952,308,4001,895
2019-07-111,8621,8861,8621,8802,215,4001,880
2019-07-101,8651,8711,837.51,8653,247,4001,865
2019-07-091,9001,9041,8601,867.53,678,9001,867.50
2019-07-081,9241,9281,8721,8815,449,3001,881
2019-07-051,9371,9741,9371,9742,697,6001,974
2019-07-041,9251,943.51,924.51,932.51,274,8001,932.50
2019-07-031,9021,9161,895.51,912.51,882,0001,912.50
2019-07-021,8981,902.51,8831,898.52,137,6001,898.50
2019-07-011,862.51,8981,8541,896.52,880,2001,896.50
2019-06-281,8581,8691,8431,8512,187,7001,851
2019-06-271,8571,8581,8181,854.52,475,5001,854.50
2019-06-261,846.51,853.51,838.51,841.51,621,1001,841.50
2019-06-251,8631,869.51,843.51,846.51,758,6001,846.50
2019-06-241,8511,868.51,8421,8631,575,5001,863
2019-06-211,8761,883.51,852.51,856.53,084,4001,856.50
2019-06-201,8881,888.51,860.51,864.52,142,1001,864.50
2019-06-191,8661,8911,8661,8892,228,2001,889
2019-06-181,8631,8951,8531,8532,396,5001,853
2019-06-171,8581,867.51,8511,857.51,805,5001,857.50
2019-06-141,8281,854.51,813.51,854.52,811,2001,854.50
2019-06-131,8771,877.51,8261,832.53,629,9001,832.50
2019-06-121,8941,901.51,8811,8861,795,3001,886
2019-06-111,8951,903.51,8811,893.51,565,3001,893.50
2019-06-101,8971,9101,887.51,895.52,057,3001,895.50
2019-06-071,8911,8941,8761,8841,646,2001,884
2019-06-061,891.51,9011,8831,8961,888,1001,896
2019-06-051,8801,911.51,8691,909.52,521,2001,909.50
2019-06-041,860.51,8811,8421,849.52,724,9001,849.50
2019-06-031,8521,869.51,8421,8542,285,3001,854
2019-05-311,8841,901.51,875.51,877.52,999,3001,877.50
2019-05-301,9251,9261,876.51,8844,579,7001,884
2019-05-291,977.51,9851,9431,944.53,273,5001,944.50
2019-05-281,993.52,009.51,9912,002.55,417,3002,002.50
2019-05-272,0022,0061,983.51,9981,274,7001,998
2019-05-242,002.52,015.51,9961,9972,192,2001,997
2019-05-232,001.52,0212,001.52,013.51,812,2002,013.50
2019-05-222,0612,0642,0022,0052,427,6002,005
2019-05-212,0302,0502,0082,0422,166,1002,042
2019-05-202,043.52,0602,0332,0392,016,5002,039
2019-05-172,003.52,033.51,9912,030.52,632,0002,030.50
2019-05-161,9691,990.51,9501,9892,316,3001,989
2019-05-151,9801,9831,952.51,969.52,364,3001,969.50
2019-05-141,913.51,9731,909.51,969.52,658,8001,969.50
2019-05-131,9501,9761,928.51,959.52,074,0001,959.50
2019-05-101,946.51,9941,9361,9633,397,7001,963
2019-05-091,999.51,999.51,9461,9484,259,8001,948
2019-05-082,0322,032.51,9952,009.53,249,7002,009.50
2019-05-072,056.52,0662,034.52,043.52,963,9002,043.50
2019-04-262,0502,0642,0392,054.52,548,6002,054.50
2019-04-252,049.52,055.52,032.52,052.51,820,3002,052.50
2019-04-242,0832,0902,0262,0372,109,8002,037
2019-04-232,0592,0992,0562,0752,133,8002,075
2019-04-222,0102,059.52,0092,058.51,983,0002,058.50
2019-04-192,0192,035.51,9982,0092,348,7002,009
2019-04-182,0102,034.52,0032,0192,885,0002,019
2019-04-172,0072,0241,9982,0142,894,5002,014
2019-04-162,0492,0512,0092,010.52,852,2002,010.50
2019-04-152,0392,061.52,030.52,049.53,208,5002,049.50
2019-04-122,0742,0742,0072,016.54,323,5002,016.50
2019-04-112,0802,118.52,046.52,0674,887,5002,067
2019-04-102,118.52,127.52,094.52,098.52,967,6002,098.50
2019-04-092,1502,150.52,1152,126.52,532,3002,126.50
2019-04-082,210.52,2122,1642,1643,839,5002,164
2019-04-052,2512,267.52,2362,2391,678,7002,239
2019-04-042,2792,285.52,252.52,2581,439,0002,258
2019-04-032,2802,2812,252.52,267.52,230,2002,267.50
2019-04-022,3612,3612,2842,2852,378,7002,285
2019-04-012,3402,3682,3292,342.52,242,4002,342.50
2019-03-292,303.52,3302,301.52,316.51,682,1002,316.50
2019-03-282,321.52,3272,2932,2971,913,0002,297
2019-03-272,3442,346.52,318.52,339.51,738,9002,339.50
2019-03-262,2812,3372,2802,333.53,579,4002,333.50
2019-03-252,2832,289.52,245.52,2482,241,1002,248
2019-03-222,3462,3472,3182,318.51,732,1002,318.50
2019-03-202,3262,341.52,313.52,340.51,726,0002,340.50
2019-03-192,3202,3252,291.52,3171,427,9002,317
2019-03-182,3202,326.52,3132,326.51,670,3002,326.50
2019-03-152,2972,3162,2912,3152,792,2002,315
2019-03-142,2902,302.52,2802,285.51,927,9002,285.50
2019-03-132,2872,2902,248.52,2822,892,4002,282
2019-03-122,2762,297.52,2712,292.52,582,6002,292.50
2019-03-112,2192,2812,2162,278.52,368,7002,278.50
2019-03-082,279.52,286.52,236.52,239.54,052,8002,239.50
2019-03-072,3032,3192,2832,3013,026,5002,301
2019-03-062,3612,3642,3252,326.52,251,0002,326.50
2019-03-052,3502,371.52,3482,3641,653,4002,364
2019-03-042,3682,3722,350.52,361.51,757,4002,361.50
2019-03-012,349.52,3622,346.52,360.51,587,9002,360.50
2019-02-282,3552,360.52,3392,3462,483,7002,346
2019-02-272,3252,3562,3242,352.52,778,1002,352.50
2019-02-262,3342,340.52,308.52,3253,806,0002,325
2019-02-252,3952,3952,3572,360.56,550,8002,360.50
2019-02-222,4002,416.52,3832,388.53,347,0002,388.50
2019-02-212,3822,402.52,3632,3993,221,2002,399
2019-02-202,4052,410.52,3722,3903,075,8002,390
2019-02-192,3492,399.52,347.52,3963,551,3002,396
2019-02-182,3002,336.52,293.52,336.52,878,4002,336.50
2019-02-152,2802,280.52,245.52,278.52,280,8002,278.50
2019-02-142,2722,281.52,260.52,264.51,856,1002,264.50
2019-02-132,269.52,2832,258.52,2701,935,8002,270
2019-02-122,2502,261.52,2272,257.52,230,4002,257.50
2019-02-082,2122,2332,2092,218.51,931,7002,218.50
2019-02-072,2632,2662,2272,236.51,756,3002,236.50
2019-02-062,2662,2782,2332,260.51,815,0002,260.50
2019-02-052,2942,3052,2662,269.52,411,2002,269.50
2019-02-042,2402,2742,2352,2742,527,1002,274
2019-02-012,2082,241.52,2042,232.52,189,1002,232.50
2019-01-312,1992,224.52,190.52,208.52,349,2002,208.50
2019-01-302,1862,1912,177.52,1842,263,1002,184
2019-01-292,157.52,1942,1522,1912,156,0002,191
2019-01-282,170.52,1822,157.52,1621,482,8002,162
2019-01-252,159.52,1822,152.52,1702,078,1002,170
2019-01-242,178.52,180.52,1422,1573,056,1002,157
2019-01-232,1902,2012,178.52,1912,156,4002,191
2019-01-222,2002,216.52,194.52,203.51,957,3002,203.50
2019-01-212,210.52,212.52,1782,1892,021,7002,189
2019-01-182,1552,2122,152.52,186.53,897,4002,186.50
2019-01-172,1802,183.52,1502,154.52,717,8002,154.50
2019-01-162,1642,181.52,133.52,174.53,210,0002,174.50
2019-01-152,1032,143.52,0972,1383,874,9002,138
2019-01-112,1652,201.52,0942,100.58,207,1002,100.50
2019-01-102,1902,2192,1632,1974,512,1002,197
2019-01-092,2002,2442,184.52,190.54,141,0002,190.50
2019-01-082,186.52,2092,1722,1863,631,6002,186
2019-01-072,225.52,228.52,1572,1654,228,1002,165
2019-01-042,110.52,194.52,100.52,181.55,837,0002,181.50

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