8570 イオンフィナンシャルサービス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	7,200	7,800	7,140	7,800	10,600	1,074.38
1998-12-29	7,110	7,230	7,110	7,230	7,200	995.87
1998-12-28	7,270	7,300	7,250	7,300	14,800	1,005.51
1998-12-25	7,300	7,300	7,200	7,250	8,500	998.62
1998-12-24	7,140	7,320	7,140	7,200	27,800	991.74
1998-12-22	7,500	7,570	7,400	7,440	13,000	1,024.79
1998-12-21	7,210	7,500	7,210	7,500	15,600	1,033.06
1998-12-18	7,200	7,500	7,200	7,500	6,900	1,033.06
1998-12-17	7,500	7,500	7,440	7,460	4,000	1,027.55
1998-12-16	7,400	7,500	7,350	7,430	14,600	1,023.42
1998-12-15	7,210	7,500	7,210	7,500	18,600	1,033.06
1998-12-14	7,290	7,300	6,900	7,200	14,500	991.74
1998-12-11	7,290	7,310	7,090	7,200	44,600	991.74
1998-12-10	7,120	7,300	7,100	7,300	80,500	1,005.51
1998-12-09	7,150	7,150	7,000	7,120	9,300	980.72
1998-12-08	7,150	7,190	7,000	7,150	19,800	984.85
1998-12-07	7,100	7,100	6,990	7,010	15,300	965.57
1998-12-04	7,060	7,060	7,040	7,050	7,700	971.07
1998-12-03	7,050	7,200	7,000	7,200	24,700	991.74
1998-12-02	7,000	7,100	6,990	7,000	18,200	964.19
1998-12-01	6,810	6,980	6,810	6,830	5,400	940.77
1998-11-30	6,960	7,000	6,860	6,980	14,300	961.43
1998-11-27	6,800	6,960	6,800	6,860	5,500	944.90
1998-11-26	6,900	6,930	6,900	6,900	7,100	950.41
1998-11-25	7,100	7,100	6,800	7,100	10,200	977.96
1998-11-24	7,100	7,100	6,950	7,100	18,400	977.96
1998-11-20	6,680	6,720	6,680	6,700	20,500	922.87
1998-11-19	6,780	6,820	6,750	6,750	37,400	929.75
1998-11-18	6,840	6,890	6,750	6,790	27,000	935.26
1998-11-17	6,900	6,900	6,800	6,840	13,500	942.15
1998-11-16	6,900	7,000	6,900	7,000	11,500	964.19
1998-11-13	7,000	7,000	6,750	6,950	9,900	957.30
1998-11-12	6,790	6,900	6,700	6,700	10,700	922.87
1998-11-11	6,800	6,850	6,800	6,830	4,700	940.77
1998-11-10	6,900	6,900	6,800	6,800	9,600	936.64
1998-11-09	7,230	7,230	6,800	6,800	1,300	936.64
1998-11-06	7,260	7,300	7,200	7,230	20,500	995.87
1998-11-05	7,300	7,310	7,150	7,250	36,000	998.62
1998-11-04	7,100	7,250	7,100	7,240	18,400	997.25
1998-11-02	6,820	7,050	6,820	7,000	11,100	964.19
1998-10-30	6,800	7,000	6,770	7,000	9,700	964.19
1998-10-29	6,730	6,800	6,690	6,760	4,500	931.13
1998-10-28	7,150	7,150	6,900	6,900	22,100	950.41
1998-10-27	7,100	7,110	7,010	7,090	41,600	976.58
1998-10-26	7,050	7,050	6,960	7,050	12,200	971.07
1998-10-23	7,000	7,010	6,990	7,000	16,100	964.19
1998-10-22	6,980	7,040	6,950	6,970	40,000	960.06
1998-10-21	6,890	7,030	6,890	6,980	81,000	961.43
1998-10-20	6,690	6,800	6,670	6,800	69,400	936.64
1998-10-19	6,500	6,600	6,500	6,590	30,400	907.71
1998-10-16	6,500	6,660	6,460	6,500	63,600	895.32
1998-10-15	6,300	6,400	6,200	6,400	5,700	881.54
1998-10-14	6,450	6,450	6,320	6,350	12,300	874.66
1998-10-13	6,200	6,430	6,150	6,420	51,300	884.30
1998-10-12	6,200	6,250	6,200	6,230	22,200	858.13
1998-10-09	6,000	6,000	5,700	6,000	39,500	826.45
1998-10-08	5,900	6,200	5,900	6,200	15,500	854
1998-10-07	5,800	6,000	5,780	6,000	17,200	826.45
1998-10-06	5,890	5,890	5,710	5,730	3,600	789.26
1998-10-05	5,900	6,050	5,890	5,900	6,400	812.67
1998-10-02	6,120	6,120	5,900	6,000	12,500	826.45
1998-10-01	6,200	6,250	6,120	6,120	22,700	842.98
1998-09-30	6,230	6,230	6,110	6,190	13,600	852.62
1998-09-29	6,200	6,300	6,180	6,190	14,400	852.62
1998-09-28	6,380	6,380	6,100	6,300	9,100	867.77
1998-09-25	6,290	6,360	6,250	6,300	22,600	867.77
1998-09-24	6,250	6,350	6,250	6,290	32,300	866.39
1998-09-22	6,000	6,190	6,000	6,170	35,000	849.86
1998-09-21	6,000	6,000	5,950	6,000	12,000	826.45
1998-09-18	5,970	6,100	5,950	6,100	19,600	840.22
1998-09-17	6,050	6,050	5,850	5,970	14,700	822.31
1998-09-16	6,060	6,150	6,050	6,130	6,400	844.35
1998-09-14	6,060	6,080	6,060	6,060	4,500	834.71
1998-09-11	6,100	6,100	6,050	6,060	15,000	834.71
1998-09-10	6,250	6,250	6,090	6,100	18,200	840.22
1998-09-09	6,160	6,200	6,160	6,160	8,200	848.49
1998-09-08	6,150	6,330	6,150	6,160	20,800	848.49
1998-09-07	6,090	6,300	6,030	6,180	14,800	851.24
1998-09-04	5,800	5,920	5,750	5,830	15,800	803.03
1998-09-03	6,100	6,140	6,050	6,100	15,200	840.22
1998-09-02	5,800	5,930	5,800	5,900	17,000	812.67
1998-09-01	5,730	5,800	5,710	5,800	51,300	798.90
1998-08-31	6,100	6,100	5,890	5,930	85,800	816.80
1998-08-28	5,480	6,200	5,480	6,100	35,200	840.22
1998-08-27	6,430	6,430	6,250	6,280	31,000	865.01
1998-08-26	6,500	6,600	6,350	6,370	7,400	877.41
1998-08-25	6,500	6,650	6,500	6,600	10,600	909.09
1998-08-24	6,520	6,520	6,440	6,500	7,200	895.32
1998-08-21	6,300	6,520	6,300	6,520	3,900	898.07
1998-08-20	6,710	6,710	6,580	6,700	45,900	922.87
1998-08-19	6,630	6,650	6,590	6,620	36,300	911.85
1998-08-18	6,410	6,530	6,390	6,530	29,100	899.45
1998-08-17	6,210	6,230	6,210	6,210	4,300	855.37
1998-08-14	6,180	6,220	6,150	6,220	10,000	856.75
1998-08-13	6,200	6,200	6,160	6,200	92,300	854
1998-08-12	6,200	6,200	6,200	6,200	16,200	854
1998-08-11	6,450	6,450	6,190	6,200	8,800	854
1998-08-10	6,350	6,450	6,350	6,450	4,100	888.43
1998-08-07	6,700	6,700	6,550	6,550	21,700	902.20
1998-08-06	6,510	6,590	6,510	6,550	39,700	902.20
1998-08-05	6,400	6,500	6,400	6,500	17,300	895.32
1998-08-04	6,530	6,530	6,430	6,500	43,700	895.32
1998-08-03	6,500	6,540	6,350	6,530	85,900	899.45
1998-07-31	6,200	6,350	6,150	6,350	100,900	874.66
1998-07-30	6,020	6,080	5,990	6,010	12,100	827.82
1998-07-29	5,960	6,050	5,960	6,010	5,400	827.82
1998-07-28	6,140	6,140	5,960	5,960	7,100	820.94
1998-07-27	6,150	6,150	6,050	6,130	17,300	844.35
1998-07-24	6,080	6,180	5,900	6,100	9,000	840.22
1998-07-23	5,860	5,950	5,860	5,880	4,200	809.92
1998-07-22	6,100	6,130	5,920	5,920	16,400	815.43
1998-07-21	6,100	6,110	6,000	6,000	9,100	826.45
1998-07-17	6,170	6,170	6,080	6,100	13,500	840.22
1998-07-16	6,220	6,250	6,170	6,250	27,900	860.88
1998-07-15	6,150	6,240	6,150	6,240	40,200	859.50
1998-07-14	6,100	6,120	6,000	6,100	8,300	840.22
1998-07-13	5,900	6,000	5,900	6,000	18,000	826.45
1998-07-10	6,100	6,110	6,000	6,000	39,000	826.45
1998-07-09	6,190	6,190	6,060	6,120	55,300	842.98
1998-07-08	6,050	6,160	5,900	6,160	134,900	848.49
1998-07-07	5,810	5,980	5,810	5,950	43,600	819.56
1998-07-06	5,800	5,850	5,780	5,840	14,500	804.41
1998-07-03	5,690	5,800	5,660	5,750	15,800	792.01
1998-07-02	5,660	5,730	5,600	5,690	58,400	783.75
1998-07-01	5,450	5,680	5,450	5,660	85,600	779.61
1998-06-30	5,360	5,450	5,360	5,440	61,300	749.31
1998-06-29	5,300	5,410	5,300	5,410	38,200	745.18
1998-06-26	5,350	5,400	5,320	5,350	89,600	736.92
1998-06-25	5,330	5,330	5,290	5,300	20,200	730.03
1998-06-24	5,300	5,330	5,300	5,300	2,500	730.03
1998-06-23	5,350	5,350	5,300	5,300	53,700	730.03
1998-06-22	5,250	5,350	5,250	5,330	20,500	734.16
1998-06-19	5,300	5,300	5,100	5,300	31,500	730.03
1998-06-18	5,200	5,400	5,200	5,300	57,900	730.03
1998-06-17	5,150	5,190	5,150	5,150	16,900	709.37
1998-06-16	5,050	5,200	5,010	5,100	18,500	702.48
1998-06-15	5,290	5,350	5,000	5,060	23,400	696.97
1998-06-12	5,480	5,500	5,290	5,290	50,300	728.65
1998-06-11	5,850	5,870	5,590	5,750	18,000	792.01
1998-06-10	5,910	5,910	5,880	5,910	13,500	814.05
1998-06-09	5,940	5,950	5,930	5,940	14,700	818.18
1998-06-08	5,950	5,950	5,920	5,940	3,700	818.18
1998-06-05	5,930	5,950	5,910	5,940	5,700	818.18
1998-06-04	5,900	5,930	5,900	5,930	7,200	816.80
1998-06-03	5,850	5,900	5,850	5,900	15,200	812.67
1998-06-02	5,810	5,850	5,810	5,850	10,800	805.79
1998-06-01	5,810	5,830	5,800	5,810	18,000	800.28
1998-05-29	5,840	5,850	5,820	5,820	7,500	801.65
1998-05-28	5,810	5,850	5,790	5,790	41,800	797.52
1998-05-27	6,000	6,040	5,900	6,010	47,500	827.82
1998-05-26	5,810	6,000	5,810	5,850	10,700	805.79
1998-05-25	6,000	6,000	5,700	5,750	6,000	792.01
1998-05-22	6,050	6,050	5,990	5,990	25,300	825.07
1998-05-21	5,990	6,080	5,990	6,000	25,400	826.45
1998-05-20	6,000	6,150	5,990	5,990	19,300	825.07
1998-05-19	6,110	6,180	6,100	6,150	28,500	847.11
1998-05-18	6,160	6,180	6,100	6,110	9,600	841.60
1998-05-15	6,120	6,180	6,110	6,110	11,100	841.60
1998-05-14	6,160	6,160	6,100	6,110	4,700	841.60
1998-05-13	6,180	6,180	6,180	6,180	20,200	851.24
1998-05-12	6,300	6,300	6,160	6,180	50,900	851.24
1998-05-11	6,400	6,400	6,300	6,300	18,700	867.77
1998-05-08	6,400	6,450	6,310	6,400	16,400	881.54
1998-05-07	6,150	6,300	6,150	6,300	4,400	867.77
1998-05-06	6,000	6,250	6,000	6,200	14,500	854
1998-05-01	6,300	6,300	6,150	6,200	16,700	854
1998-04-30	6,200	6,300	6,200	6,200	8,700	854
1998-04-28	6,300	6,300	6,200	6,200	5,500	854
1998-04-27	6,310	6,340	6,210	6,300	4,600	867.77
1998-04-24	6,340	6,360	6,300	6,360	16,000	876.03
1998-04-23	6,150	6,340	6,150	6,340	7,200	873.28
1998-04-22	6,160	6,160	6,100	6,100	14,100	840.22
1998-04-21	6,310	6,400	6,150	6,150	26,400	847.11
1998-04-20	6,500	6,510	6,400	6,510	6,600	896.69
1998-04-17	6,520	6,520	6,500	6,520	15,200	898.07
1998-04-16	6,570	6,570	6,500	6,500	9,100	895.32
1998-04-15	6,500	6,570	6,500	6,570	39,800	904.96
1998-04-14	6,650	6,650	6,500	6,500	19,000	895.32
1998-04-13	6,690	6,700	6,650	6,650	14,000	915.98
1998-04-10	6,600	6,750	6,600	6,680	76,700	920.11
1998-04-09	6,550	6,600	6,450	6,530	19,400	899.45
1998-04-08	6,500	6,550	6,450	6,550	10,400	902.20
1998-04-07	6,420	6,450	6,400	6,450	8,500	888.43
1998-04-06	6,600	6,600	6,450	6,450	10,700	888.43
1998-04-03	6,540	6,540	6,500	6,500	26,400	895.32
1998-04-02	6,450	6,470	6,350	6,350	25,900	874.66
1998-04-01	6,180	6,250	6,140	6,240	22,300	859.50
1998-03-31	6,210	6,210	6,150	6,190	6,200	852.62
1998-03-30	6,150	6,200	6,150	6,200	500	854
1998-03-27	6,180	6,220	6,180	6,200	7,400	854
1998-03-26	6,170	6,280	6,170	6,180	900	851.24
1998-03-25	6,360	6,360	6,200	6,280	8,400	865.01
1998-03-24	6,200	6,380	6,150	6,250	4,500	860.88
1998-03-23	6,200	6,200	6,150	6,150	700	847.11
1998-03-20	6,050	6,220	6,050	6,100	12,900	840.22
1998-03-19	6,010	6,150	6,010	6,150	4,600	847.11
1998-03-18	5,970	6,030	5,970	6,000	16,500	826.45
1998-03-17	5,910	5,950	5,900	5,950	11,800	819.56
1998-03-16	5,850	5,950	5,850	5,900	10,000	812.67
1998-03-13	5,850	5,850	5,800	5,850	18,000	805.79
1998-03-12	5,930	5,930	5,850	5,850	20,700	805.79
1998-03-11	5,960	5,960	5,850	5,950	13,700	819.56
1998-03-10	6,000	6,010	5,950	5,970	30,400	822.31
1998-03-09	6,090	6,090	6,040	6,040	4,200	831.96
1998-03-06	6,180	6,180	6,100	6,100	5,800	840.22
1998-03-05	6,220	6,250	6,180	6,180	28,200	851.24
1998-03-04	6,300	6,300	6,190	6,200	8,000	854
1998-03-03	6,510	6,510	6,350	6,350	7,600	874.66
1998-03-02	6,450	6,510	6,450	6,500	10,600	895.32
1998-02-27	6,500	6,500	6,440	6,440	13,900	887.05
1998-02-26	6,500	6,500	6,400	6,500	12,900	895.32
1998-02-25	6,450	6,500	6,350	6,500	9,400	895.32
1998-02-24	6,600	6,600	6,450	6,450	28,400	888.43
1998-02-23	6,850	6,850	6,500	6,610	6,600	910.47
1998-02-20	6,890	6,900	6,800	6,850	7,400	943.53
1998-02-19	6,900	6,930	6,890	6,890	3,500	949.04
1998-02-18	6,900	6,920	6,850	6,900	11,200	950.41
1998-02-17	6,940	6,940	6,690	6,800	14,500	936.64
1998-02-16	6,890	6,980	6,830	6,940	22,200	955.92
1998-02-13	6,730	6,960	6,730	6,890	15,800	949.04
1998-02-12	6,930	7,000	6,600	6,730	8,700	927
1998-02-10	7,090	7,140	6,950	6,950	4,100	957.30
1998-02-09	7,250	7,250	6,990	7,090	5,500	976.58
1998-02-06	7,250	7,300	7,050	7,150	6,800	984.85
1998-02-05	7,210	7,250	7,090	7,250	9,300	998.62
1998-02-04	7,250	7,300	7,200	7,200	4,200	991.74
1998-02-03	7,250	7,250	7,200	7,200	3,500	991.74
1998-02-02	7,100	7,200	7,100	7,200	1,700	991.74
1998-01-30	7,100	7,100	7,000	7,010	1,800	965.57
1998-01-29	7,200	7,200	7,100	7,100	14,100	977.96
1998-01-28	7,300	7,300	7,150	7,200	12,000	991.74
1998-01-27	6,910	7,200	6,850	7,200	28,900	991.74
1998-01-26	6,810	6,850	6,810	6,810	17,100	938.02
1998-01-23	6,830	6,840	6,800	6,810	18,900	938.02
1998-01-22	6,820	6,850	6,800	6,820	12,500	939.39
1998-01-21	6,990	6,990	6,800	6,800	28,700	936.64
1998-01-20	6,640	6,830	6,640	6,800	34,200	936.64
1998-01-19	6,600	6,700	6,600	6,640	5,800	914.60
1998-01-16	6,600	6,600	6,580	6,580	5,600	906.34
1998-01-14	6,200	6,500	6,200	6,500	17,800	895.32
1998-01-13	6,650	6,650	6,200	6,200	34,700	854
1998-01-12	6,800	6,800	6,700	6,750	33,300	929.75
1998-01-09	6,770	6,890	6,760	6,890	9,800	949.04
1998-01-08	6,800	6,950	6,790	6,870	20,200	946.28
1998-01-07	6,580	6,800	6,580	6,800	24,000	936.64
1998-01-06	6,550	6,610	6,550	6,610	10,700	910.47
1998-01-05	6,350	6,490	6,350	6,490	2,700	893.94

分割・併合履歴： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1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