8570 イオンフィナンシャルサービス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,145	1,157	1,128	1,148	564,400	1,148
2010-12-29	1,111	1,157	1,106	1,148	998,400	1,148
2010-12-28	1,100	1,105	1,096	1,098	273,500	1,098
2010-12-27	1,102	1,108	1,092	1,098	281,700	1,098
2010-12-24	1,106	1,118	1,094	1,102	354,500	1,102
2010-12-22	1,108	1,123	1,104	1,114	483,100	1,114
2010-12-21	1,118	1,124	1,106	1,109	342,100	1,109
2010-12-20	1,129	1,138	1,118	1,121	292,000	1,121
2010-12-17	1,130	1,137	1,122	1,128	357,400	1,128
2010-12-16	1,134	1,149	1,129	1,138	495,500	1,138
2010-12-15	1,115	1,131	1,113	1,127	634,300	1,127
2010-12-14	1,093	1,110	1,085	1,104	770,900	1,104
2010-12-13	1,078	1,092	1,064	1,087	575,300	1,087
2010-12-10	1,108	1,108	1,080	1,086	852,800	1,086
2010-12-09	1,087	1,094	1,069	1,078	836,200	1,078
2010-12-08	1,089	1,106	1,073	1,086	867,800	1,086
2010-12-07	1,106	1,106	1,079	1,084	601,200	1,084
2010-12-06	1,107	1,120	1,104	1,109	335,700	1,109
2010-12-03	1,091	1,108	1,086	1,107	633,900	1,107
2010-12-02	1,087	1,093	1,079	1,083	417,000	1,083
2010-12-01	1,081	1,090	1,066	1,073	577,000	1,073
2010-11-30	1,080	1,090	1,067	1,080	823,500	1,080
2010-11-29	1,030	1,083	1,030	1,081	781,800	1,081
2010-11-26	1,056	1,060	1,024	1,032	754,700	1,032
2010-11-25	1,075	1,083	1,067	1,068	958,200	1,068
2010-11-24	1,064	1,089	1,063	1,077	657,900	1,077
2010-11-22	1,082	1,099	1,068	1,092	793,800	1,092
2010-11-19	1,088	1,091	1,054	1,059	768,000	1,059
2010-11-18	1,030	1,067	1,027	1,062	1,071,200	1,062
2010-11-17	1,022	1,041	1,018	1,032	616,900	1,032
2010-11-16	1,051	1,052	1,023	1,023	866,800	1,023
2010-11-15	1,034	1,043	1,019	1,035	557,100	1,035
2010-11-12	1,013	1,040	1,012	1,027	745,100	1,027
2010-11-11	992	1,023	986	1,023	922,900	1,023
2010-11-10	975	997	966	985	763,700	985
2010-11-09	960	973	945	964	967,600	964
2010-11-08	970	973	953	972	571,400	972
2010-11-05	946	964	943	954	601,800	954
2010-11-04	930	943	923	931	292,300	931
2010-11-02	916	928	911	921	381,800	921
2010-11-01	925	926	908	913	452,800	913
2010-10-29	913	939	907	926	645,100	926
2010-10-28	933	939	917	917	777,600	917
2010-10-27	958	958	930	932	744,900	932
2010-10-26	922	946	918	946	731,100	946
2010-10-25	925	931	915	921	419,800	921
2010-10-22	903	931	900	925	795,800	925
2010-10-21	903	907	885	896	795,300	896
2010-10-20	894	903	882	902	1,018,800	902
2010-10-19	879	899	877	894	662,400	894
2010-10-18	865	873	863	872	494,400	872
2010-10-15	875	879	865	868	584,600	868
2010-10-14	882	890	870	883	735,500	883
2010-10-13	885	887	860	861	679,400	861
2010-10-12	892	894	865	868	933,800	868
2010-10-08	883	899	880	892	958,800	892
2010-10-07	893	901	875	879	683,300	879
2010-10-06	881	891	868	887	862,900	887
2010-10-05	869	884	861	878	645,900	878
2010-10-04	897	900	867	871	546,200	871
2010-10-01	900	902	876	890	712,400	890
2010-09-30	912	920	896	899	665,700	899
2010-09-29	937	938	907	910	900,000	910
2010-09-28	950	959	936	938	771,200	938
2010-09-27	952	967	923	965	1,077,000	965
2010-09-24	980	986	962	967	799,000	967
2010-09-22	998	1,012	983	1,000	506,800	1,000
2010-09-21	993	1,019	989	989	809,200	989
2010-09-17	944	998	941	995	1,049,500	995
2010-09-16	953	954	938	943	324,400	943
2010-09-15	944	953	934	949	526,900	949
2010-09-14	938	945	934	943	274,200	943
2010-09-13	940	940	925	937	317,400	937
2010-09-10	942	947	919	925	694,100	925
2010-09-09	920	931	913	929	503,300	929
2010-09-08	915	915	888	899	376,500	899
2010-09-07	925	937	918	923	398,500	923
2010-09-06	915	927	905	927	307,200	927
2010-09-03	906	912	900	910	229,200	910
2010-09-02	899	913	886	905	614,500	905
2010-09-01	878	900	860	898	1,070,100	898
2010-08-31	933	934	884	887	704,200	887
2010-08-30	950	965	935	936	477,600	936
2010-08-27	905	942	900	936	693,700	936
2010-08-26	886	905	879	905	666,000	905
2010-08-25	903	907	881	884	795,300	884
2010-08-24	925	931	916	922	434,600	922
2010-08-23	913	933	912	924	288,300	924
2010-08-20	939	944	920	922	510,200	922
2010-08-19	932	960	932	949	671,700	949
2010-08-18	937	941	915	928	912,500	928
2010-08-17	924	954	924	952	1,360,200	952
2010-08-16	913	926	913	924	564,500	924
2010-08-13	900	920	889	913	452,000	913
2010-08-12	880	897	873	897	484,000	897
2010-08-11	902	913	894	902	632,500	902
2010-08-10	915	928	914	914	535,200	914
2010-08-09	882	916	880	914	768,500	914
2010-08-06	882	895	877	883	437,800	883
2010-08-05	869	883	867	883	394,500	883
2010-08-04	869	870	854	865	440,900	865
2010-08-03	876	882	870	874	244,700	874
2010-08-02	872	885	858	862	400,900	862
2010-07-30	878	879	864	867	514,800	867
2010-07-29	880	888	876	880	274,100	880
2010-07-28	865	887	863	884	384,200	884
2010-07-27	865	869	856	861	285,800	861
2010-07-26	870	874	856	861	264,500	861
2010-07-23	858	864	852	860	356,300	860
2010-07-22	835	847	830	843	402,200	843
2010-07-21	853	853	827	837	491,700	837
2010-07-20	834	855	829	841	420,500	841
2010-07-16	860	862	846	849	355,000	849
2010-07-15	869	872	862	864	393,600	864
2010-07-14	866	875	857	872	511,100	872
2010-07-13	867	869	849	855	390,600	855
2010-07-12	874	874	850	855	496,400	855
2010-07-09	849	866	848	859	825,300	859
2010-07-08	825	840	820	840	575,000	840
2010-07-07	825	827	799	803	664,600	803
2010-07-06	814	833	797	824	773,400	824
2010-07-05	805	865	802	828	1,632,900	828
2010-07-02	792	807	784	795	574,000	795
2010-07-01	795	797	782	797	992,400	797
2010-06-30	790	802	781	795	655,100	795
2010-06-29	809	826	799	803	717,500	803
2010-06-28	844	844	806	809	1,061,700	809
2010-06-25	837	847	831	841	1,277,100	841
2010-06-24	844	853	837	845	838,300	845
2010-06-23	867	867	843	849	1,133,700	849
2010-06-22	885	893	878	882	424,800	882
2010-06-21	870	887	869	885	605,400	885
2010-06-18	896	901	865	869	631,400	869
2010-06-17	904	917	895	900	457,400	900
2010-06-16	921	923	901	912	519,000	912
2010-06-15	920	923	910	911	325,100	911
2010-06-14	926	926	912	915	197,600	915
2010-06-11	893	919	891	912	650,400	912
2010-06-10	885	888	871	878	624,600	878
2010-06-09	873	882	864	870	565,800	870
2010-06-08	859	890	859	872	645,800	872
2010-06-07	895	895	867	869	606,900	869
2010-06-04	910	919	897	910	573,100	910
2010-06-03	891	914	885	908	843,600	908
2010-06-02	898	899	872	876	567,000	876
2010-06-01	897	913	891	902	367,000	902
2010-05-31	893	910	880	905	521,200	905
2010-05-28	908	915	867	887	1,363,800	887
2010-05-27	853	895	853	893	703,900	893
2010-05-26	887	893	867	867	730,100	867
2010-05-25	891	894	876	890	665,900	890
2010-05-24	909	915	892	901	596,200	901
2010-05-21	909	929	884	923	968,600	923
2010-05-20	916	936	915	924	780,300	924
2010-05-19	928	941	917	934	615,600	934
2010-05-18	958	966	925	928	585,500	928
2010-05-17	971	979	950	957	660,800	957
2010-05-14	992	1,007	986	986	438,300	986
2010-05-13	986	1,020	975	1,016	954,700	1,016
2010-05-12	972	985	963	971	989,700	971
2010-05-11	1,025	1,026	964	971	1,478,600	971
2010-05-10	954	1,012	946	1,001	1,194,100	1,001
2010-05-07	950	959	942	953	1,278,000	953
2010-05-06	990	998	974	976	1,099,400	976
2010-04-30	1,042	1,046	1,025	1,026	1,139,800	1,026
2010-04-28	1,055	1,056	1,036	1,037	674,000	1,037
2010-04-27	1,070	1,084	1,062	1,072	623,100	1,072
2010-04-26	1,092	1,095	1,077	1,081	666,200	1,081
2010-04-23	1,064	1,079	1,063	1,073	539,900	1,073
2010-04-22	1,091	1,094	1,059	1,084	827,700	1,084
2010-04-21	1,063	1,082	1,053	1,074	640,400	1,074
2010-04-20	1,087	1,090	1,052	1,059	586,500	1,059
2010-04-19	1,084	1,086	1,062	1,076	453,500	1,076
2010-04-16	1,119	1,145	1,108	1,114	763,900	1,114
2010-04-15	1,102	1,117	1,097	1,106	868,200	1,106
2010-04-14	1,097	1,114	1,077	1,082	806,100	1,082
2010-04-13	1,098	1,106	1,088	1,102	1,194,100	1,102
2010-04-12	1,074	1,099	1,069	1,086	762,000	1,086
2010-04-09	1,070	1,081	1,054	1,067	1,027,100	1,067
2010-04-08	1,075	1,083	1,065	1,070	1,567,600	1,070
2010-04-07	1,083	1,106	1,062	1,082	2,536,800	1,082
2010-04-06	1,149	1,166	1,128	1,152	937,400	1,152
2010-04-05	1,125	1,155	1,113	1,149	731,500	1,149
2010-04-02	1,094	1,100	1,071	1,095	694,500	1,095
2010-04-01	1,129	1,146	1,088	1,103	955,000	1,103
2010-03-31	1,064	1,120	1,058	1,110	1,366,400	1,110
2010-03-30	1,036	1,065	1,028	1,063	735,500	1,063
2010-03-29	1,000	1,037	1,000	1,035	717,300	1,035
2010-03-26	992	1,004	989	999	677,100	999
2010-03-25	994	998	971	975	766,800	975
2010-03-24	1,011	1,014	987	991	670,700	991
2010-03-23	1,004	1,014	999	1,011	303,600	1,011
2010-03-19	1,037	1,039	983	1,003	993,200	1,003
2010-03-18	1,035	1,061	1,031	1,036	895,100	1,036
2010-03-17	994	1,037	989	1,036	1,103,700	1,036
2010-03-16	983	985	975	984	291,800	984
2010-03-15	977	993	974	981	650,500	981
2010-03-12	988	988	973	981	882,000	981
2010-03-11	996	1,005	986	994	831,100	994
2010-03-10	984	993	980	988	914,900	988
2010-03-09	980	988	973	977	1,091,100	977
2010-03-08	948	955	941	952	697,200	952
2010-03-05	913	939	909	938	660,900	938
2010-03-04	903	912	901	904	284,200	904
2010-03-03	922	922	901	904	539,800	904
2010-03-02	917	922	901	913	463,300	913
2010-03-01	912	931	908	915	319,700	915
2010-02-26	915	919	907	910	307,400	910
2010-02-25	917	921	907	911	349,800	911
2010-02-24	938	939	917	920	539,900	920
2010-02-23	928	948	928	943	468,000	943
2010-02-22	928	944	928	932	473,700	932
2010-02-19	927	937	905	908	421,300	908
2010-02-18	910	930	904	927	785,000	927
2010-02-17	896	906	885	905	1,325,000	905
2010-02-16	904	910	895	899	782,800	899
2010-02-15	908	917	900	910	737,900	910
2010-02-12	917	919	903	905	783,400	905
2010-02-10	935	935	912	916	400,700	916
2010-02-09	926	939	915	920	467,000	920
2010-02-08	934	948	915	925	692,700	925
2010-02-05	956	962	930	933	514,400	933
2010-02-04	980	980	960	978	483,600	978
2010-02-03	964	991	964	980	716,700	980
2010-02-02	939	959	930	952	672,600	952
2010-02-01	922	931	906	924	736,800	924
2010-01-29	966	972	927	934	628,100	934
2010-01-28	973	985	961	965	856,600	965
2010-01-27	976	994	970	988	691,700	988
2010-01-26	993	1,008	965	965	681,300	965
2010-01-25	968	996	967	984	377,600	984
2010-01-22	987	991	971	983	721,700	983
2010-01-21	969	1,005	957	995	1,131,700	995
2010-01-20	1,018	1,018	982	999	738,600	999
2010-01-19	1,037	1,047	1,003	1,019	451,700	1,019
2010-01-18	1,030	1,048	1,018	1,045	435,200	1,045
2010-01-15	1,033	1,049	1,023	1,036	685,700	1,036
2010-01-14	1,010	1,034	1,000	1,032	562,800	1,032
2010-01-13	1,012	1,045	1,012	1,014	519,400	1,014
2010-01-12	1,004	1,026	990	1,017	473,700	1,017
2010-01-08	996	1,000	971	995	613,600	995
2010-01-07	970	1,012	956	998	776,900	998
2010-01-06	936	965	925	964	461,100	964
2010-01-05	915	942	909	923	415,500	923
2010-01-04	890	902	890	893	174,000	893

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