8570 イオンフィナンシャルサービス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	8,970	8,970	8,300	8,420	10,400	2,551.52
1999-12-29	8,800	9,100	8,500	8,980	69,600	2,721.21
1999-12-28	8,000	8,400	7,900	8,300	35,600	2,515.15
1999-12-27	8,380	8,380	7,770	7,900	25,200	2,393.94
1999-12-24	8,500	8,500	8,310	8,380	29,700	2,539.39
1999-12-22	8,420	8,500	8,300	8,500	33,700	2,575.76
1999-12-21	8,590	8,590	8,150	8,500	42,100	2,575.76
1999-12-20	9,000	9,000	8,410	8,490	35,500	2,572.73
1999-12-17	9,450	9,480	8,800	8,880	85,100	2,690.91
1999-12-16	8,690	9,500	8,660	9,200	110,400	2,787.88
1999-12-15	7,600	8,750	7,400	8,690	172,900	2,633.33
1999-12-14	16,820	16,910	15,410	15,600	89,900	2,363.64
1999-12-13	17,240	17,300	16,750	16,900	24,700	2,560.61
1999-12-10	17,000	17,200	16,690	17,200	69,100	2,606.06
1999-12-09	16,800	17,000	16,520	17,000	33,600	2,575.76
1999-12-08	17,000	17,190	16,710	16,820	37,900	2,548.48
1999-12-07	17,200	17,300	17,000	17,190	41,100	2,604.55
1999-12-06	17,200	17,540	17,020	17,020	39,400	2,578.79
1999-12-03	17,500	17,700	16,960	17,000	40,200	2,575.76
1999-12-02	17,710	17,730	16,950	17,200	61,400	2,606.06
1999-12-01	18,000	18,000	17,290	17,300	78,300	2,621.21
1999-11-30	16,850	18,450	16,800	18,120	119,800	2,745.45
1999-11-29	16,950	16,990	16,450	16,450	37,800	2,492.42
1999-11-26	17,100	17,200	16,810	17,000	61,200	2,575.76
1999-11-25	17,200	17,300	16,100	16,100	88,900	2,439.39
1999-11-24	17,000	17,000	16,800	16,950	48,600	2,568.18
1999-11-22	17,000	17,000	16,500	16,800	30,400	2,545.45
1999-11-19	16,800	17,000	16,200	16,450	34,100	2,492.42
1999-11-18	16,000	16,400	15,800	16,400	34,400	2,484.85
1999-11-17	17,150	17,300	15,800	16,000	47,800	2,424.24
1999-11-16	16,710	17,300	15,700	16,750	46,800	2,537.88
1999-11-15	17,500	17,500	16,700	16,710	84,900	2,531.82
1999-11-12	15,510	17,490	15,510	17,250	144,300	2,613.64
1999-11-11	14,960	16,000	14,960	15,500	108,500	2,348.48
1999-11-10	15,000	15,100	14,800	14,920	43,300	2,260.61
1999-11-09	15,150	15,300	15,000	15,200	48,500	2,303.03
1999-11-08	15,000	15,100	14,790	15,000	92,000	2,272.73
1999-11-05	15,120	15,180	14,600	14,690	50,200	2,225.76
1999-11-04	15,140	15,500	15,000	15,120	51,200	2,290.91
1999-11-02	14,500	15,150	14,400	15,140	47,100	2,293.94
1999-11-01	15,200	15,200	14,700	14,710	39,200	2,228.79
1999-10-29	15,200	15,300	15,010	15,200	26,600	2,303.03
1999-10-28	14,800	15,350	14,700	14,800	38,300	2,242.42
1999-10-27	14,900	15,010	14,520	14,520	27,500	2,200
1999-10-26	15,190	15,200	15,000	15,100	39,400	2,287.88
1999-10-25	15,900	15,900	15,150	15,390	40,100	2,331.82
1999-10-22	14,800	15,720	14,800	15,630	58,600	2,368.18
1999-10-21	14,400	14,600	14,200	14,400	44,100	2,181.82
1999-10-20	14,210	14,400	14,010	14,200	70,400	2,151.52
1999-10-19	14,790	14,790	14,000	14,400	47,600	2,181.82
1999-10-18	13,910	14,590	13,800	14,590	43,800	2,210.61
1999-10-15	14,400	14,960	14,400	14,710	70,500	2,228.79
1999-10-14	14,720	14,990	13,900	14,200	118,000	2,151.52
1999-10-13	14,900	15,000	14,500	14,720	116,600	2,230.30
1999-10-12	17,000	17,300	15,400	15,400	183,900	2,333.33
1999-10-08	16,890	17,690	16,700	17,400	281,600	2,636.36
1999-10-07	14,000	15,690	13,900	15,690	44,500	2,377.27
1999-10-06	13,430	13,690	13,000	13,690	41,500	2,074.24
1999-10-05	12,150	13,110	12,150	13,030	47,300	1,974.24
1999-10-04	11,950	12,000	11,950	11,970	26,200	1,813.64
1999-10-01	11,540	11,930	11,540	11,920	18,900	1,806.06
1999-09-30	11,600	12,130	11,600	11,940	39,300	1,809.09
1999-09-29	11,500	11,590	11,200	11,400	31,500	1,727.27
1999-09-28	11,800	11,950	11,290	11,700	47,500	1,772.73
1999-09-27	12,500	12,510	11,600	11,850	28,300	1,795.45
1999-09-24	13,200	13,200	12,750	13,000	16,600	1,969.70
1999-09-22	12,700	14,000	12,700	13,900	27,400	2,106.06
1999-09-21	13,000	13,900	13,000	13,900	15,000	2,106.06
1999-09-20	13,120	13,120	12,950	13,000	27,600	1,969.70
1999-09-17	13,590	13,590	12,450	12,710	15,000	1,925.76
1999-09-16	12,700	13,600	12,230	13,600	42,400	2,060.61
1999-09-14	12,680	12,700	12,610	12,700	72,800	1,924.24
1999-09-13	11,600	12,480	11,600	12,480	36,200	1,890.91
1999-09-10	11,420	11,550	11,210	11,470	49,000	1,737.88
1999-09-09	11,040	11,110	10,500	11,020	56,000	1,669.70
1999-09-08	11,000	11,270	11,000	11,240	59,600	1,703.03
1999-09-07	11,770	11,770	11,000	11,180	59,400	1,693.94
1999-09-06	11,600	11,780	11,600	11,770	16,000	1,783.33
1999-09-03	12,000	12,140	11,600	11,600	32,100	1,757.58
1999-09-02	11,860	11,970	11,720	11,770	39,900	1,783.33
1999-09-01	11,830	11,830	11,650	11,800	9,200	1,787.88
1999-08-31	11,820	11,820	11,200	11,650	24,100	1,765.15
1999-08-30	11,820	12,130	11,820	11,820	25,900	1,790.91
1999-08-27	11,990	12,000	11,820	11,820	19,300	1,790.91
1999-08-26	11,720	12,000	11,710	11,750	34,000	1,780.30
1999-08-25	11,380	11,830	11,380	11,500	65,900	1,742.42
1999-08-24	12,200	12,210	11,900	11,980	45,100	1,815.15
1999-08-23	12,320	12,350	11,000	11,200	28,000	1,696.97
1999-08-20	12,400	12,500	11,600	12,200	26,200	1,848.48
1999-08-19	12,800	12,800	12,460	12,540	19,000	1,900
1999-08-18	12,770	12,850	12,740	12,800	38,900	1,939.39
1999-08-17	12,760	12,780	12,750	12,770	3,000	1,934.85
1999-08-16	12,700	12,800	12,700	12,780	21,500	1,936.36
1999-08-13	12,750	12,800	12,750	12,800	14,200	1,939.39
1999-08-12	12,700	12,750	12,700	12,700	4,600	1,924.24
1999-08-11	12,820	12,900	12,800	12,890	24,100	1,953.03
1999-08-10	12,790	13,020	12,780	13,020	12,400	1,972.73
1999-08-09	12,010	13,000	12,010	12,850	11,600	1,946.97
1999-08-06	12,300	13,000	12,130	13,000	23,500	1,969.70
1999-08-05	11,400	12,900	11,400	12,900	26,500	1,954.55
1999-08-04	12,200	12,430	12,000	12,000	27,500	1,818.18
1999-08-03	12,000	12,200	11,900	12,200	8,700	1,848.48
1999-08-02	12,000	12,010	12,000	12,010	20,300	1,819.70
1999-07-30	12,100	12,200	11,900	12,080	7,100	1,830.30
1999-07-29	11,900	12,740	11,800	12,100	53,500	1,833.33
1999-07-28	11,420	11,640	11,020	11,590	15,000	1,756.06
1999-07-27	11,780	11,900	11,730	11,900	28,100	1,803.03
1999-07-26	11,110	11,510	11,000	11,500	23,500	1,742.42
1999-07-23	10,800	10,840	10,800	10,810	7,900	1,637.88
1999-07-22	10,950	11,020	10,880	11,000	60,800	1,666.67
1999-07-21	10,950	11,150	10,740	10,750	25,000	1,628.79
1999-07-19	11,950	11,950	10,950	11,150	25,800	1,689.39
1999-07-16	11,500	11,960	11,500	11,900	61,400	1,803.03
1999-07-15	11,000	11,500	10,900	11,500	30,000	1,742.42
1999-07-14	10,610	11,110	10,600	10,990	60,600	1,665.15
1999-07-13	11,200	11,200	10,950	11,000	54,400	1,666.67
1999-07-12	11,000	11,200	10,990	10,990	29,000	1,665.15
1999-07-09	10,600	10,600	10,410	10,600	55,400	1,606.06
1999-07-08	10,600	10,600	10,400	10,400	43,900	1,575.76
1999-07-07	11,190	11,190	10,320	10,600	11,800	1,606.06
1999-07-06	11,180	11,200	11,000	11,200	22,700	1,696.97
1999-07-05	11,400	11,400	11,200	11,280	56,600	1,709.09
1999-07-02	11,590	11,590	11,100	11,300	18,800	1,712.12
1999-07-01	11,700	11,960	11,500	11,690	74,900	1,771.21
1999-06-30	10,600	11,500	10,500	11,500	85,000	1,742.42
1999-06-29	10,000	10,590	9,850	10,450	115,900	1,583.33
1999-06-28	10,000	10,000	9,800	9,850	20,700	1,492.42
1999-06-25	9,620	9,870	9,620	9,870	12,800	1,495.45
1999-06-24	9,650	10,050	9,640	10,020	99,100	1,518.18
1999-06-23	9,590	9,700	9,500	9,650	82,400	1,462.12
1999-06-22	9,700	9,700	9,280	9,490	84,300	1,437.88
1999-06-21	9,670	9,900	9,550	9,700	54,000	1,469.70
1999-06-18	9,400	9,560	9,400	9,480	56,000	1,436.36
1999-06-17	9,300	9,420	9,300	9,300	22,400	1,409.09
1999-06-16	9,350	9,380	9,200	9,200	41,200	1,393.94
1999-06-15	9,170	9,350	9,170	9,250	72,700	1,401.52
1999-06-14	9,500	9,500	9,400	9,470	11,900	1,434.85
1999-06-11	9,860	9,860	9,250	9,500	53,900	1,439.39
1999-06-10	9,550	9,820	9,550	9,760	28,900	1,478.79
1999-06-09	9,570	9,700	9,500	9,630	44,600	1,459.09
1999-06-08	9,510	9,700	9,510	9,590	23,400	1,453.03
1999-06-07	9,700	9,700	9,510	9,510	25,800	1,440.91
1999-06-04	9,750	9,900	9,500	9,600	14,900	1,454.55
1999-06-03	10,050	10,100	9,750	9,750	21,600	1,477.27
1999-06-02	9,450	10,050	9,450	10,050	30,200	1,522.73
1999-06-01	9,700	9,740	9,600	9,650	9,500	1,462.12
1999-05-31	9,590	9,920	9,540	9,900	22,500	1,500
1999-05-28	9,340	9,500	9,340	9,490	11,400	1,437.88
1999-05-27	9,300	9,420	9,300	9,410	9,000	1,425.76
1999-05-26	9,880	9,880	9,300	9,300	11,600	1,409.09
1999-05-25	9,840	9,900	9,650	9,900	15,500	1,500
1999-05-24	9,980	10,000	9,900	9,940	19,800	1,506.06
1999-05-21	9,900	9,930	9,800	9,900	44,200	1,500
1999-05-20	9,900	9,900	9,700	9,830	16,000	1,489.39
1999-05-19	9,790	9,800	9,690	9,800	22,500	1,484.85
1999-05-18	9,220	10,000	9,220	9,990	59,700	1,513.64
1999-05-17	9,520	9,530	9,220	9,220	34,400	1,396.97
1999-05-14	9,370	9,370	9,180	9,220	25,700	1,396.97
1999-05-13	9,400	9,400	9,130	9,170	22,400	1,389.39
1999-05-12	9,490	9,490	9,390	9,390	15,700	1,422.73
1999-05-11	9,400	9,700	9,300	9,500	92,100	1,439.39
1999-05-10	9,210	9,600	8,990	9,500	99,000	1,439.39
1999-05-07	10,000	10,000	9,610	9,800	19,900	1,484.85
1999-05-06	10,000	10,000	9,870	9,950	30,300	1,507.58
1999-04-30	10,400	10,800	10,200	10,300	22,900	1,560.61
1999-04-28	9,960	10,500	9,960	10,010	36,500	1,516.67
1999-04-27	9,810	9,950	9,800	9,950	31,000	1,507.58
1999-04-26	9,600	9,900	9,600	9,800	17,000	1,484.85
1999-04-23	9,170	10,000	9,150	9,600	102,300	1,454.55
1999-04-22	8,800	9,100	8,800	9,000	51,200	1,363.64
1999-04-21	8,660	8,900	8,660	8,800	50,000	1,333.33
1999-04-20	8,700	8,710	8,610	8,700	50,300	1,318.18
1999-04-19	9,900	9,920	9,050	9,300	31,500	1,409.09
1999-04-16	9,860	10,100	9,820	9,900	43,900	1,500
1999-04-15	9,900	9,900	9,770	9,830	74,000	1,489.39
1999-04-14	10,000	10,100	9,500	9,790	85,800	1,483.33
1999-04-13	10,200	10,680	10,200	10,680	52,500	1,618.18
1999-04-12	9,290	10,190	9,070	9,680	136,100	1,466.67
1999-04-09	8,590	9,190	8,540	9,190	135,600	1,392.42
1999-04-08	8,300	8,320	8,050	8,190	86,800	1,240.91
1999-04-07	8,500	8,570	7,910	8,240	22,800	1,248.48
1999-04-06	9,090	9,090	8,300	8,600	14,700	1,303.03
1999-04-05	8,500	8,900	8,400	8,900	12,300	1,348.48
1999-04-02	8,150	8,500	8,140	8,500	34,200	1,287.88
1999-04-01	8,230	8,300	8,130	8,160	45,600	1,236.36
1999-03-31	8,280	8,280	8,100	8,130	46,000	1,231.82
1999-03-30	7,990	8,000	7,970	7,980	9,000	1,209.09
1999-03-29	8,050	8,050	7,990	8,000	21,400	1,212.12
1999-03-26	8,000	8,000	7,850	7,850	7,400	1,189.39
1999-03-25	8,100	8,100	7,900	8,000	11,400	1,212.12
1999-03-24	8,140	8,140	7,650	7,660	20,900	1,160.61
1999-03-23	8,270	8,270	7,670	8,150	18,100	1,234.85
1999-03-19	8,170	8,270	8,170	8,220	13,600	1,245.45
1999-03-18	8,050	8,300	8,050	8,270	32,800	1,253.03
1999-03-17	7,970	7,970	7,900	7,970	10,900	1,207.58
1999-03-16	7,700	8,000	7,700	7,970	28,300	1,207.58
1999-03-15	8,000	8,250	7,960	8,000	26,600	1,212.12
1999-03-12	8,500	8,550	8,330	8,340	47,500	1,263.64
1999-03-11	8,100	8,320	8,010	8,250	43,900	1,250
1999-03-10	7,900	8,000	7,900	8,000	32,200	1,212.12
1999-03-09	7,720	7,930	7,720	7,880	26,900	1,193.94
1999-03-08	7,740	7,800	7,690	7,720	65,900	1,169.70
1999-03-05	7,340	7,600	7,200	7,600	76,100	1,151.52
1999-03-04	7,580	7,580	7,220	7,220	17,300	1,093.94
1999-03-03	7,650	7,650	7,570	7,620	33,100	1,154.55
1999-03-02	7,600	7,750	7,540	7,570	41,400	1,146.97
1999-03-01	7,490	7,640	7,490	7,590	5,300	1,150
1999-02-26	7,300	7,810	7,210	7,590	27,900	1,150
1999-02-25	7,600	7,800	7,500	7,500	52,200	1,136.36
1999-02-24	7,800	7,800	7,600	7,700	23,200	1,166.67
1999-02-23	7,200	7,800	7,000	7,800	68,800	1,181.82
1999-02-22	6,800	7,000	6,400	7,000	19,200	1,060.61
1999-02-19	6,700	6,880	6,660	6,880	49,700	1,042.42
1999-02-18	6,800	6,900	6,800	6,820	25,700	1,033.33
1999-02-17	7,000	7,000	6,790	6,800	25,100	1,030.30
1999-02-16	7,000	7,050	6,500	6,990	30,000	1,059.09
1999-02-15	7,200	7,280	7,190	7,270	39,700	1,001.38
1999-02-12	7,300	7,430	7,200	7,200	65,200	991.74
1999-02-10	7,530	7,560	7,480	7,530	34,400	1,037.19
1999-02-09	7,640	7,650	7,500	7,560	22,700	1,041.32
1999-02-08	7,700	7,740	7,600	7,650	25,000	1,053.72
1999-02-05	7,700	7,700	7,560	7,640	10,100	1,052.34
1999-02-04	7,800	7,900	7,700	7,790	17,600	1,073
1999-02-03	7,950	8,050	7,900	7,900	30,900	1,088.15
1999-02-02	8,050	8,050	8,000	8,050	5,100	1,108.82
1999-02-01	8,000	8,020	8,000	8,010	17,400	1,103.31
1999-01-29	7,900	8,000	7,900	7,950	10,600	1,095.04
1999-01-28	7,900	7,990	7,800	7,920	28,100	1,090.91
1999-01-27	8,000	8,050	7,950	8,000	19,500	1,101.93
1999-01-26	8,000	8,140	7,970	8,110	66,200	1,117.08
1999-01-25	7,600	8,050	7,600	8,000	51,500	1,101.93
1999-01-22	7,500	7,600	7,500	7,600	9,400	1,046.83
1999-01-21	7,500	7,500	7,480	7,500	21,500	1,033.06
1999-01-20	7,500	7,500	7,410	7,500	5,200	1,033.06
1999-01-19	7,500	7,500	7,400	7,500	7,800	1,033.06
1999-01-18	7,400	7,550	7,350	7,550	19,200	1,039.94
1999-01-14	7,500	7,500	7,400	7,400	78,700	1,019.28
1999-01-13	7,200	7,500	7,200	7,500	62,400	1,033.06
1999-01-12	7,150	7,200	7,150	7,180	8,100	988.98
1999-01-11	7,000	7,050	7,000	7,050	5,600	971.07
1999-01-08	7,200	7,200	7,140	7,150	11,900	984.85
1999-01-07	7,170	7,200	7,170	7,170	19,400	987.60
1999-01-06	7,200	7,200	7,160	7,170	11,700	987.60
1999-01-05	7,380	7,380	7,110	7,200	11,300	991.74
1999-01-04	7,490	7,490	7,390	7,390	600	1,017.91

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