8570 イオンフィナンシャルサービス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,270	2,285	2,240	2,255	413,400	2,255
2006-12-28	2,320	2,320	2,255	2,270	662,600	2,270
2006-12-27	2,335	2,340	2,290	2,305	588,600	2,305
2006-12-26	2,260	2,310	2,245	2,305	500,800	2,305
2006-12-25	2,290	2,295	2,240	2,245	783,400	2,245
2006-12-22	2,270	2,295	2,245	2,265	1,241,400	2,265
2006-12-21	2,240	2,245	2,185	2,230	1,736,100	2,230
2006-12-20	2,180	2,220	2,150	2,215	1,243,100	2,215
2006-12-19	2,215	2,225	2,100	2,120	2,213,000	2,120
2006-12-18	2,240	2,265	2,215	2,220	1,353,100	2,220
2006-12-15	2,240	2,270	2,165	2,180	2,620,800	2,180
2006-12-14	2,230	2,310	2,230	2,275	1,443,100	2,275
2006-12-13	2,230	2,265	2,200	2,230	1,018,200	2,230
2006-12-12	2,270	2,325	2,250	2,310	1,230,500	2,310
2006-12-11	2,255	2,300	2,205	2,235	1,366,900	2,235
2006-12-08	2,340	2,385	2,320	2,330	1,272,600	2,330
2006-12-07	2,410	2,435	2,375	2,380	1,005,200	2,380
2006-12-06	2,360	2,390	2,320	2,370	665,800	2,370
2006-12-05	2,425	2,475	2,315	2,325	1,891,400	2,325
2006-12-04	2,235	2,370	2,225	2,360	1,352,000	2,360
2006-12-01	2,265	2,310	2,235	2,285	1,147,300	2,285
2006-11-30	2,150	2,280	2,150	2,265	1,685,500	2,265
2006-11-29	2,180	2,200	2,100	2,135	1,304,800	2,135
2006-11-28	2,110	2,160	2,100	2,145	1,425,000	2,145
2006-11-27	2,045	2,150	2,045	2,120	1,410,000	2,120
2006-11-24	2,050	2,055	1,996	2,045	2,095,300	2,045
2006-11-22	1,945	2,065	1,945	2,055	1,615,200	2,055
2006-11-21	1,943	1,995	1,933	1,945	1,541,900	1,945
2006-11-20	2,040	2,040	1,913	1,915	2,926,500	1,915
2006-11-17	2,135	2,155	2,035	2,045	1,210,200	2,045
2006-11-16	2,185	2,200	2,125	2,145	838,300	2,145
2006-11-15	2,280	2,300	2,195	2,200	853,700	2,200
2006-11-14	2,230	2,295	2,200	2,280	1,152,600	2,280
2006-11-13	2,210	2,235	2,155	2,195	1,479,000	2,195
2006-11-10	2,205	2,270	2,180	2,250	1,689,500	2,250
2006-11-09	2,245	2,245	2,170	2,200	2,510,600	2,200
2006-11-08	2,325	2,355	2,215	2,245	2,182,400	2,245
2006-11-07	2,450	2,470	2,305	2,320	2,325,100	2,320
2006-11-06	2,450	2,450	2,400	2,430	1,587,200	2,430
2006-11-02	2,580	2,590	2,425	2,450	2,333,800	2,450
2006-11-01	2,620	2,660	2,560	2,595	954,800	2,595
2006-10-31	2,665	2,695	2,580	2,615	1,075,200	2,615
2006-10-30	2,630	2,705	2,610	2,660	1,131,500	2,660
2006-10-27	2,650	2,730	2,635	2,690	1,590,900	2,690
2006-10-26	2,660	2,670	2,475	2,665	4,086,400	2,665
2006-10-25	2,860	2,865	2,570	2,640	4,129,300	2,640
2006-10-24	2,895	2,965	2,860	2,880	1,237,600	2,880
2006-10-23	2,775	2,915	2,735	2,895	978,400	2,895
2006-10-20	2,850	2,870	2,825	2,830	656,200	2,830
2006-10-19	2,820	2,880	2,810	2,810	811,700	2,810
2006-10-18	2,730	2,805	2,730	2,800	581,400	2,800
2006-10-17	2,820	2,820	2,780	2,800	361,300	2,800
2006-10-16	2,750	2,820	2,745	2,790	495,000	2,790
2006-10-13	2,730	2,750	2,720	2,725	910,100	2,725
2006-10-12	2,630	2,685	2,620	2,650	970,900	2,650
2006-10-11	2,715	2,715	2,595	2,615	1,219,900	2,615
2006-10-10	2,800	2,830	2,725	2,755	1,245,200	2,755
2006-10-06	2,880	2,885	2,830	2,855	1,107,900	2,855
2006-10-05	2,810	2,925	2,795	2,905	2,417,700	2,905
2006-10-04	2,705	2,720	2,630	2,690	876,300	2,690
2006-10-03	2,650	2,745	2,620	2,710	1,334,600	2,710
2006-10-02	2,815	2,825	2,700	2,705	1,173,500	2,705
2006-09-29	2,825	2,845	2,805	2,825	581,400	2,825
2006-09-28	2,750	2,840	2,735	2,820	861,600	2,820
2006-09-27	2,660	2,720	2,645	2,710	541,300	2,710
2006-09-26	2,580	2,640	2,580	2,600	498,400	2,600
2006-09-25	2,650	2,675	2,550	2,610	735,200	2,610
2006-09-22	2,670	2,715	2,635	2,690	503,000	2,690
2006-09-21	2,730	2,750	2,590	2,675	1,223,100	2,675
2006-09-20	2,785	2,790	2,645	2,670	1,301,800	2,670
2006-09-19	2,800	2,875	2,755	2,805	1,083,700	2,805
2006-09-15	2,840	2,845	2,750	2,800	538,800	2,800
2006-09-14	2,700	2,840	2,690	2,760	1,058,200	2,760
2006-09-13	2,895	2,925	2,705	2,735	1,375,600	2,735
2006-09-12	2,975	2,980	2,860	2,885	1,692,900	2,885
2006-09-11	2,905	3,030	2,890	3,000	1,112,400	3,000
2006-09-08	2,900	2,965	2,825	2,945	1,404,700	2,945
2006-09-07	3,000	3,010	2,935	2,940	1,241,900	2,940
2006-09-06	2,950	3,070	2,950	3,010	1,637,200	3,010
2006-09-05	2,860	2,945	2,850	2,925	819,200	2,925
2006-09-04	2,850	2,880	2,840	2,865	638,400	2,865
2006-09-01	2,810	2,835	2,770	2,825	1,157,300	2,825
2006-08-31	2,780	2,810	2,680	2,810	1,473,800	2,810
2006-08-30	2,705	2,810	2,685	2,790	1,591,900	2,790
2006-08-29	2,570	2,635	2,565	2,625	528,300	2,625
2006-08-28	2,595	2,635	2,545	2,565	573,800	2,565
2006-08-25	2,655	2,655	2,570	2,635	1,330,900	2,635
2006-08-24	2,750	2,750	2,680	2,680	385,900	2,680
2006-08-23	2,700	2,770	2,700	2,760	793,800	2,760
2006-08-22	2,730	2,805	2,725	2,770	529,400	2,770
2006-08-21	2,760	2,775	2,725	2,730	570,600	2,730
2006-08-18	2,795	2,795	2,715	2,755	1,613,900	2,755
2006-08-17	2,900	2,910	2,830	2,860	1,471,900	2,860
2006-08-16	2,895	2,965	2,840	2,940	3,527,600	2,940
2006-08-15	2,640	2,765	2,615	2,735	3,065,600	2,735
2006-08-14	2,385	2,500	2,385	2,495	1,067,400	2,495
2006-08-11	2,345	2,405	2,340	2,380	912,300	2,380
2006-08-10	2,360	2,360	2,325	2,335	550,800	2,335
2006-08-09	2,315	2,395	2,290	2,385	731,300	2,385
2006-08-08	2,330	2,330	2,280	2,305	1,375,000	2,305
2006-08-07	2,435	2,435	2,330	2,335	973,700	2,335
2006-08-04	2,345	2,410	2,340	2,405	908,200	2,405
2006-08-03	2,470	2,480	2,325	2,345	1,840,700	2,345
2006-08-02	2,420	2,460	2,415	2,450	658,100	2,450
2006-08-01	2,420	2,490	2,415	2,460	1,140,900	2,460
2006-07-31	2,395	2,420	2,350	2,410	1,032,600	2,410
2006-07-28	2,255	2,340	2,180	2,295	1,205,000	2,295
2006-07-27	2,100	2,255	2,085	2,205	1,524,200	2,205
2006-07-26	2,190	2,210	2,070	2,130	2,240,600	2,130
2006-07-25	2,290	2,330	2,155	2,175	1,457,500	2,175
2006-07-24	2,220	2,290	2,200	2,280	647,200	2,280
2006-07-21	2,315	2,325	2,250	2,260	811,300	2,260
2006-07-20	2,335	2,405	2,305	2,385	1,141,400	2,385
2006-07-19	2,200	2,290	2,180	2,230	1,313,000	2,230
2006-07-18	2,325	2,355	2,195	2,215	1,680,800	2,215
2006-07-14	2,270	2,335	2,260	2,285	642,200	2,285
2006-07-13	2,220	2,410	2,195	2,320	1,647,300	2,320
2006-07-12	2,395	2,430	2,315	2,320	1,572,700	2,320
2006-07-11	2,300	2,455	2,275	2,440	2,487,500	2,440
2006-07-10	2,390	2,390	2,220	2,280	3,768,100	2,280
2006-07-07	2,525	2,540	2,365	2,415	2,883,400	2,415
2006-07-06	2,585	2,595	2,460	2,510	3,705,700	2,510
2006-07-05	2,820	2,825	2,590	2,625	3,376,800	2,625
2006-07-04	2,870	2,875	2,840	2,860	683,200	2,860
2006-07-03	2,815	2,840	2,780	2,825	663,900	2,825
2006-06-30	2,905	2,905	2,755	2,780	1,296,600	2,780
2006-06-29	2,770	2,820	2,760	2,820	700,100	2,820
2006-06-28	2,750	2,795	2,750	2,770	743,400	2,770
2006-06-27	2,815	2,835	2,785	2,805	844,000	2,805
2006-06-26	2,795	2,825	2,780	2,810	767,200	2,810
2006-06-23	2,790	2,860	2,730	2,835	592,300	2,835
2006-06-22	2,760	2,815	2,715	2,795	728,000	2,795
2006-06-21	2,760	2,785	2,735	2,770	526,800	2,770
2006-06-20	2,875	2,875	2,765	2,785	764,400	2,785
2006-06-19	2,835	2,885	2,825	2,860	650,700	2,860
2006-06-16	2,915	2,980	2,765	2,805	2,058,800	2,805
2006-06-15	2,950	2,980	2,935	2,955	827,400	2,955
2006-06-14	2,800	2,870	2,785	2,840	342,500	2,840
2006-06-13	2,875	2,955	2,820	2,830	354,400	2,830
2006-06-12	2,860	2,960	2,825	2,935	461,000	2,935
2006-06-09	2,900	2,955	2,825	2,895	1,270,900	2,895
2006-06-08	2,970	3,000	2,900	2,925	1,248,800	2,925
2006-06-07	3,040	3,120	3,020	3,040	195,800	3,040
2006-06-06	3,080	3,100	3,050	3,070	402,900	3,070
2006-06-05	3,170	3,230	3,110	3,160	295,100	3,160
2006-06-02	3,180	3,200	3,110	3,170	1,092,800	3,170
2006-06-01	2,985	3,150	2,985	3,130	1,014,500	3,130
2006-05-31	2,945	3,010	2,935	2,965	408,600	2,965
2006-05-30	2,995	3,020	2,925	2,995	459,700	2,995
2006-05-29	2,970	3,030	2,950	2,990	499,300	2,990
2006-05-26	3,060	3,080	2,910	2,950	929,700	2,950
2006-05-25	2,875	2,995	2,850	2,930	1,320,700	2,930
2006-05-24	2,870	2,935	2,820	2,890	1,175,900	2,890
2006-05-23	2,870	2,870	2,795	2,830	1,117,300	2,830
2006-05-22	2,940	3,160	2,935	2,990	1,257,700	2,990
2006-05-19	2,925	2,975	2,870	2,950	716,800	2,950
2006-05-18	2,895	2,965	2,885	2,930	632,400	2,930
2006-05-17	3,000	3,020	2,890	3,000	747,400	3,000
2006-05-16	3,040	3,070	2,965	2,985	711,700	2,985
2006-05-15	3,050	3,150	3,020	3,090	518,800	3,090
2006-05-12	3,060	3,140	3,030	3,100	426,300	3,100
2006-05-11	3,170	3,240	3,080	3,110	943,900	3,110
2006-05-10	3,250	3,270	3,200	3,220	392,300	3,220
2006-05-09	3,360	3,360	3,300	3,300	578,400	3,300
2006-05-08	3,330	3,370	3,270	3,310	1,060,800	3,310
2006-05-02	3,180	3,200	3,140	3,180	342,500	3,180
2006-05-01	3,200	3,200	3,110	3,140	493,000	3,140
2006-04-28	3,160	3,210	3,120	3,150	823,600	3,150
2006-04-27	3,100	3,250	3,070	3,160	888,500	3,160
2006-04-26	3,170	3,170	3,040	3,070	713,900	3,070
2006-04-25	3,090	3,140	3,020	3,130	1,061,000	3,130
2006-04-24	3,090	3,120	2,975	2,995	1,356,900	2,995
2006-04-21	3,250	3,400	3,180	3,210	1,333,700	3,210
2006-04-20	3,290	3,380	3,170	3,200	2,596,300	3,200
2006-04-19	3,680	3,690	3,380	3,440	2,323,200	3,440
2006-04-18	3,590	3,730	3,560	3,670	440,900	3,670
2006-04-17	3,750	3,750	3,570	3,610	633,100	3,610
2006-04-14	3,730	3,740	3,690	3,720	460,400	3,720
2006-04-13	3,690	3,740	3,670	3,720	414,100	3,720
2006-04-12	3,740	3,760	3,670	3,720	848,400	3,720
2006-04-11	3,710	3,740	3,650	3,720	443,400	3,720
2006-04-10	3,740	3,760	3,700	3,720	711,000	3,720
2006-04-07	3,730	3,780	3,670	3,780	837,600	3,780
2006-04-06	3,670	3,720	3,640	3,720	554,300	3,720
2006-04-05	3,710	3,730	3,550	3,610	492,000	3,610
2006-04-04	3,640	3,750	3,620	3,710	522,800	3,710
2006-04-03	3,600	3,620	3,570	3,590	337,300	3,590
2006-03-31	3,620	3,620	3,540	3,560	409,900	3,560
2006-03-30	3,600	3,630	3,560	3,590	380,100	3,590
2006-03-29	3,600	3,610	3,550	3,580	684,700	3,580
2006-03-28	3,600	3,660	3,590	3,640	849,000	3,640
2006-03-27	3,500	3,590	3,500	3,560	857,500	3,560
2006-03-24	3,470	3,520	3,450	3,490	442,100	3,490
2006-03-23	3,410	3,460	3,400	3,410	316,300	3,410
2006-03-22	3,450	3,450	3,350	3,410	631,800	3,410
2006-03-20	3,350	3,500	3,320	3,440	773,500	3,440
2006-03-17	3,370	3,420	3,290	3,350	761,900	3,350
2006-03-16	3,420	3,420	3,290	3,320	445,300	3,320
2006-03-15	3,430	3,440	3,380	3,400	570,100	3,400
2006-03-14	3,450	3,510	3,390	3,430	1,032,700	3,430
2006-03-13	3,330	3,380	3,290	3,360	1,002,000	3,360
2006-03-10	3,160	3,320	3,160	3,250	1,309,400	3,250
2006-03-09	3,070	3,220	3,040	3,190	887,700	3,190
2006-03-08	3,130	3,190	3,050	3,060	945,100	3,060
2006-03-07	3,150	3,200	3,140	3,170	984,100	3,170
2006-03-06	3,160	3,180	3,120	3,160	647,800	3,160
2006-03-03	3,210	3,210	3,120	3,150	783,100	3,150
2006-03-02	3,330	3,340	3,220	3,230	612,200	3,230
2006-03-01	3,340	3,340	3,240	3,280	942,900	3,280
2006-02-28	3,330	3,350	3,230	3,330	960,300	3,330
2006-02-27	3,240	3,340	3,230	3,230	872,000	3,230
2006-02-24	3,340	3,340	3,200	3,230	1,384,100	3,230
2006-02-23	3,330	3,430	3,280	3,390	1,055,200	3,390
2006-02-22	3,190	3,250	3,130	3,240	1,337,800	3,240
2006-02-21	3,100	3,150	3,020	3,120	889,600	3,120
2006-02-20	3,150	3,170	2,950	3,130	1,056,000	3,130
2006-02-17	3,220	3,240	3,040	3,100	1,511,700	3,100
2006-02-16	3,320	3,400	3,300	3,320	827,800	3,320
2006-02-15	3,460	3,480	3,330	3,370	889,800	3,370
2006-02-14	10,400	10,680	10,080	10,440	294,800	3,480
2006-02-13	11,000	11,000	10,210	10,370	302,300	3,456.67
2006-02-10	11,000	11,120	10,590	10,990	354,700	3,663.33
2006-02-09	11,400	11,450	10,950	11,160	323,500	3,720
2006-02-08	11,590	11,600	11,250	11,280	314,600	3,760
2006-02-07	11,430	11,600	11,370	11,590	194,800	3,863.33
2006-02-06	11,290	11,450	11,160	11,390	269,700	3,796.67
2006-02-03	10,860	11,150	10,780	11,100	299,900	3,700
2006-02-02	11,000	11,010	10,720	10,850	432,300	3,616.67
2006-02-01	10,780	10,800	10,530	10,650	372,200	3,550
2006-01-31	10,240	10,810	10,200	10,500	492,800	3,500
2006-01-30	10,500	10,690	10,060	10,230	787,501	3,410
2006-01-27	11,740	11,750	10,290	10,480	1,107,901	3,493.33
2006-01-26	11,300	11,490	11,170	11,430	243,000	3,810
2006-01-25	11,310	11,470	10,950	11,110	460,200	3,703.33
2006-01-24	10,900	11,360	10,900	11,210	214,000	3,736.67
2006-01-23	11,120	11,640	11,100	11,100	126,700	3,700
2006-01-20	12,080	12,080	11,520	11,720	164,100	3,906.67
2006-01-19	10,900	11,740	10,890	11,680	199,100	3,893.33
2006-01-18	11,670	11,700	10,220	10,910	333,900	3,636.67
2006-01-17	11,870	12,120	11,710	11,740	239,300	3,913.33
2006-01-16	12,460	12,460	11,710	11,860	606,301	3,953.33
2006-01-13	12,400	12,800	12,300	12,300	1,154,401	4,100
2006-01-12	11,780	12,290	11,610	11,950	281,000	3,983.33
2006-01-11	11,410	11,450	11,110	11,330	238,100	3,776.67
2006-01-10	11,480	11,850	11,170	11,670	191,300	3,890
2006-01-06	11,660	11,790	11,470	11,600	151,900	3,866.67
2006-01-05	11,380	11,810	11,370	11,670	218,500	3,890
2006-01-04	11,960	11,960	11,580	11,780	92,000	3,926.67

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05月
日	月	火	水	木	金	土
« 04月30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	31