8570 イオンフィナンシャルサービス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,220	1,220	1,206	1,216	291,800	1,216
2011-12-29	1,210	1,223	1,194	1,223	413,000	1,223
2011-12-28	1,188	1,214	1,184	1,210	583,900	1,210
2011-12-27	1,183	1,199	1,167	1,194	421,600	1,194
2011-12-26	1,198	1,198	1,170	1,182	362,000	1,182
2011-12-22	1,196	1,196	1,160	1,164	553,600	1,164
2011-12-21	1,193	1,205	1,181	1,195	416,100	1,195
2011-12-20	1,188	1,190	1,177	1,189	366,900	1,189
2011-12-19	1,173	1,187	1,167	1,183	363,500	1,183
2011-12-16	1,170	1,184	1,163	1,182	514,400	1,182
2011-12-15	1,135	1,153	1,131	1,148	493,800	1,148
2011-12-14	1,146	1,165	1,141	1,154	412,200	1,154
2011-12-13	1,134	1,151	1,100	1,147	400,300	1,147
2011-12-12	1,170	1,173	1,147	1,153	581,000	1,153
2011-12-09	1,175	1,176	1,156	1,163	343,000	1,163
2011-12-08	1,167	1,185	1,161	1,170	369,100	1,170
2011-12-07	1,151	1,159	1,146	1,156	245,700	1,156
2011-12-06	1,158	1,171	1,146	1,151	399,500	1,151
2011-12-05	1,185	1,185	1,170	1,179	182,000	1,179
2011-12-02	1,159	1,172	1,159	1,170	366,200	1,170
2011-12-01	1,180	1,180	1,150	1,151	672,300	1,151
2011-11-30	1,160	1,167	1,151	1,163	332,200	1,163
2011-11-29	1,156	1,168	1,150	1,160	319,100	1,160
2011-11-28	1,123	1,142	1,118	1,134	328,600	1,134
2011-11-25	1,108	1,135	1,101	1,123	547,700	1,123
2011-11-24	1,124	1,134	1,099	1,106	637,800	1,106
2011-11-22	1,143	1,153	1,133	1,139	396,700	1,139
2011-11-21	1,161	1,166	1,138	1,163	434,800	1,163
2011-11-18	1,162	1,182	1,148	1,173	588,200	1,173
2011-11-17	1,158	1,169	1,137	1,166	454,100	1,166
2011-11-16	1,179	1,192	1,161	1,165	211,300	1,165
2011-11-15	1,176	1,204	1,176	1,180	384,100	1,180
2011-11-14	1,186	1,207	1,178	1,180	222,600	1,180
2011-11-11	1,193	1,200	1,173	1,183	391,700	1,183
2011-11-10	1,169	1,201	1,167	1,193	714,400	1,193
2011-11-09	1,178	1,209	1,177	1,203	434,700	1,203
2011-11-08	1,200	1,202	1,152	1,156	477,300	1,156
2011-11-07	1,170	1,207	1,161	1,206	535,000	1,206
2011-11-04	1,183	1,184	1,156	1,169	524,100	1,169
2011-11-02	1,180	1,189	1,170	1,171	334,300	1,171
2011-11-01	1,185	1,209	1,168	1,202	643,100	1,202
2011-10-31	1,206	1,206	1,180	1,187	565,600	1,187
2011-10-28	1,248	1,250	1,206	1,213	429,400	1,213
2011-10-27	1,181	1,230	1,181	1,229	415,400	1,229
2011-10-26	1,212	1,212	1,185	1,193	564,500	1,193
2011-10-25	1,269	1,269	1,203	1,212	664,200	1,212
2011-10-24	1,255	1,272	1,253	1,262	343,200	1,262
2011-10-21	1,261	1,270	1,242	1,251	267,300	1,251
2011-10-20	1,256	1,266	1,235	1,256	631,000	1,256
2011-10-19	1,277	1,286	1,261	1,276	281,900	1,276
2011-10-18	1,270	1,276	1,255	1,261	302,100	1,261
2011-10-17	1,272	1,290	1,250	1,278	542,400	1,278
2011-10-14	1,245	1,264	1,236	1,242	665,100	1,242
2011-10-13	1,298	1,306	1,240	1,259	866,700	1,259
2011-10-12	1,290	1,291	1,276	1,287	378,100	1,287
2011-10-11	1,266	1,290	1,263	1,289	588,000	1,289
2011-10-07	1,264	1,278	1,256	1,263	529,500	1,263
2011-10-06	1,225	1,258	1,221	1,246	775,900	1,246
2011-10-05	1,220	1,225	1,197	1,214	827,000	1,214
2011-10-04	1,165	1,217	1,165	1,213	640,700	1,213
2011-10-03	1,157	1,184	1,145	1,182	488,700	1,182
2011-09-30	1,237	1,239	1,184	1,198	726,200	1,198
2011-09-29	1,165	1,176	1,152	1,176	543,700	1,176
2011-09-28	1,135	1,180	1,135	1,169	1,057,500	1,169
2011-09-27	1,082	1,105	1,075	1,102	1,184,300	1,102
2011-09-26	1,122	1,130	1,073	1,092	640,800	1,092
2011-09-22	1,131	1,135	1,120	1,121	233,900	1,121
2011-09-21	1,142	1,155	1,135	1,146	213,400	1,146
2011-09-20	1,150	1,153	1,133	1,142	470,500	1,142
2011-09-16	1,170	1,177	1,162	1,168	542,300	1,168
2011-09-15	1,152	1,163	1,148	1,154	464,400	1,154
2011-09-14	1,177	1,177	1,134	1,138	677,700	1,138
2011-09-13	1,164	1,184	1,150	1,177	628,500	1,177
2011-09-12	1,132	1,162	1,132	1,158	760,100	1,158
2011-09-09	1,134	1,148	1,132	1,147	509,400	1,147
2011-09-08	1,108	1,133	1,107	1,133	577,900	1,133
2011-09-07	1,097	1,102	1,084	1,094	518,500	1,094
2011-09-06	1,116	1,116	1,084	1,096	541,400	1,096
2011-09-05	1,099	1,117	1,090	1,115	502,800	1,115
2011-09-02	1,125	1,126	1,098	1,099	917,100	1,099
2011-09-01	1,155	1,158	1,141	1,146	373,100	1,146
2011-08-31	1,148	1,148	1,129	1,137	395,400	1,137
2011-08-30	1,147	1,167	1,141	1,151	517,000	1,151
2011-08-29	1,140	1,147	1,122	1,130	372,700	1,130
2011-08-26	1,112	1,130	1,107	1,129	464,300	1,129
2011-08-25	1,105	1,117	1,097	1,106	885,100	1,106
2011-08-24	1,069	1,076	1,045	1,060	859,700	1,060
2011-08-23	1,061	1,068	1,041	1,061	496,000	1,061
2011-08-22	1,050	1,074	1,050	1,054	599,200	1,054
2011-08-19	1,060	1,068	1,036	1,040	527,000	1,040
2011-08-18	1,090	1,101	1,086	1,092	389,000	1,092
2011-08-17	1,091	1,105	1,068	1,101	542,400	1,101
2011-08-16	1,128	1,134	1,093	1,105	1,252,200	1,105
2011-08-15	1,090	1,123	1,084	1,121	842,300	1,121
2011-08-12	1,123	1,123	1,082	1,085	761,100	1,085
2011-08-11	1,042	1,105	1,042	1,105	657,800	1,105
2011-08-10	1,080	1,094	1,067	1,072	710,500	1,072
2011-08-09	1,054	1,065	1,013	1,065	619,700	1,065
2011-08-08	1,096	1,102	1,076	1,083	808,600	1,083
2011-08-05	1,101	1,119	1,100	1,113	846,200	1,113
2011-08-04	1,130	1,154	1,129	1,145	799,100	1,145
2011-08-03	1,121	1,131	1,118	1,124	709,400	1,124
2011-08-02	1,125	1,139	1,118	1,133	701,800	1,133
2011-08-01	1,120	1,146	1,117	1,129	645,300	1,129
2011-07-29	1,096	1,100	1,085	1,085	283,200	1,085
2011-07-28	1,100	1,103	1,089	1,093	273,400	1,093
2011-07-27	1,117	1,118	1,100	1,107	530,700	1,107
2011-07-26	1,123	1,136	1,114	1,127	415,500	1,127
2011-07-25	1,128	1,128	1,116	1,122	286,500	1,122
2011-07-22	1,132	1,135	1,122	1,131	390,300	1,131
2011-07-21	1,119	1,124	1,112	1,121	215,700	1,121
2011-07-20	1,122	1,131	1,111	1,113	248,300	1,113
2011-07-19	1,102	1,109	1,098	1,104	252,500	1,104
2011-07-15	1,110	1,112	1,100	1,107	247,300	1,107
2011-07-14	1,125	1,128	1,112	1,116	423,900	1,116
2011-07-13	1,099	1,130	1,099	1,128	404,900	1,128
2011-07-12	1,115	1,120	1,104	1,112	446,300	1,112
2011-07-11	1,134	1,135	1,125	1,128	293,000	1,128
2011-07-08	1,144	1,148	1,132	1,133	297,200	1,133
2011-07-07	1,133	1,146	1,131	1,136	472,800	1,136
2011-07-06	1,123	1,137	1,118	1,135	696,000	1,135
2011-07-05	1,138	1,146	1,131	1,133	481,300	1,133
2011-07-04	1,125	1,149	1,124	1,140	450,700	1,140
2011-07-01	1,099	1,117	1,099	1,109	427,300	1,109
2011-06-30	1,104	1,116	1,098	1,098	532,700	1,098
2011-06-29	1,079	1,096	1,075	1,088	591,200	1,088
2011-06-28	1,061	1,100	1,060	1,089	1,265,700	1,089
2011-06-27	1,032	1,074	1,027	1,046	1,744,800	1,046
2011-06-24	1,039	1,042	1,016	1,023	981,300	1,023
2011-06-23	1,045	1,066	1,044	1,048	414,000	1,048
2011-06-22	1,039	1,062	1,036	1,061	455,800	1,061
2011-06-21	1,011	1,038	1,011	1,038	377,800	1,038
2011-06-20	1,018	1,024	1,013	1,013	214,300	1,013
2011-06-17	1,021	1,023	1,004	1,011	291,900	1,011
2011-06-16	1,016	1,032	1,016	1,021	172,000	1,021
2011-06-15	1,026	1,031	1,017	1,030	244,000	1,030
2011-06-14	1,001	1,028	1,001	1,026	296,100	1,026
2011-06-13	1,017	1,018	1,003	1,003	317,800	1,003
2011-06-10	1,032	1,044	1,025	1,034	571,200	1,034
2011-06-09	1,011	1,015	1,001	1,013	362,500	1,013
2011-06-08	1,028	1,033	1,013	1,021	426,700	1,021
2011-06-07	989	1,013	985	1,012	347,100	1,012
2011-06-06	1,000	1,013	986	992	393,400	992
2011-06-03	1,026	1,038	1,004	1,008	548,800	1,008
2011-06-02	1,011	1,023	1,007	1,017	371,900	1,017
2011-06-01	1,041	1,041	1,018	1,023	688,600	1,023
2011-05-31	1,016	1,039	1,009	1,034	576,300	1,034
2011-05-30	1,006	1,012	998	1,008	304,900	1,008
2011-05-27	1,012	1,019	998	1,009	461,000	1,009
2011-05-26	995	1,014	993	1,007	364,800	1,007
2011-05-25	999	1,000	981	987	404,500	987
2011-05-24	999	1,012	994	1,007	409,900	1,007
2011-05-23	995	1,000	987	1,000	706,300	1,000
2011-05-20	1,012	1,019	1,003	1,008	563,100	1,008
2011-05-19	1,028	1,033	1,000	1,003	405,600	1,003
2011-05-18	999	1,017	996	1,014	584,100	1,014
2011-05-17	999	1,016	992	1,003	673,600	1,003
2011-05-16	1,044	1,048	1,009	1,014	675,600	1,014
2011-05-13	1,070	1,080	1,051	1,060	706,100	1,060
2011-05-12	1,078	1,087	1,068	1,070	665,600	1,070
2011-05-11	1,105	1,113	1,084	1,094	586,900	1,094
2011-05-10	1,069	1,098	1,069	1,087	679,100	1,087
2011-05-09	1,095	1,097	1,069	1,072	598,200	1,072
2011-05-06	1,100	1,107	1,089	1,092	616,000	1,092
2011-05-02	1,122	1,132	1,112	1,130	362,600	1,130
2011-04-28	1,074	1,096	1,068	1,096	682,500	1,096
2011-04-27	1,081	1,083	1,055	1,058	766,400	1,058
2011-04-26	1,067	1,087	1,054	1,084	769,700	1,084
2011-04-25	1,056	1,063	1,045	1,062	238,900	1,062
2011-04-22	1,067	1,068	1,053	1,055	396,100	1,055
2011-04-21	1,075	1,080	1,054	1,072	706,700	1,072
2011-04-20	1,029	1,046	1,023	1,045	529,300	1,045
2011-04-19	1,029	1,032	1,015	1,018	609,400	1,018
2011-04-18	1,038	1,052	1,027	1,037	489,600	1,037
2011-04-15	1,032	1,040	1,020	1,024	261,200	1,024
2011-04-14	1,011	1,045	1,011	1,040	407,200	1,040
2011-04-13	1,010	1,031	1,010	1,028	309,100	1,028
2011-04-12	1,020	1,023	1,009	1,016	363,700	1,016
2011-04-11	1,041	1,041	1,025	1,036	345,800	1,036
2011-04-08	1,019	1,054	1,010	1,052	572,800	1,052
2011-04-07	1,030	1,040	1,010	1,020	667,200	1,020
2011-04-06	1,063	1,063	1,005	1,009	1,171,300	1,009
2011-04-05	1,102	1,102	1,044	1,062	547,100	1,062
2011-04-04	1,118	1,126	1,092	1,092	425,400	1,092
2011-04-01	1,145	1,147	1,113	1,117	503,400	1,117
2011-03-31	1,149	1,149	1,122	1,145	369,800	1,145
2011-03-30	1,111	1,136	1,089	1,136	413,700	1,136
2011-03-29	1,116	1,133	1,077	1,104	894,900	1,104
2011-03-28	1,144	1,150	1,102	1,111	520,500	1,111
2011-03-25	1,157	1,169	1,119	1,129	822,400	1,129
2011-03-24	1,150	1,168	1,139	1,152	853,800	1,152
2011-03-23	1,129	1,171	1,124	1,144	932,400	1,144
2011-03-22	1,097	1,145	1,097	1,126	695,900	1,126
2011-03-18	1,040	1,087	1,040	1,063	738,700	1,063
2011-03-17	968	1,030	960	1,023	744,900	1,023
2011-03-16	973	1,043	937	1,020	1,184,900	1,020
2011-03-15	1,030	1,030	892	988	1,066,600	988
2011-03-14	1,062	1,107	1,047	1,047	682,200	1,047
2011-03-11	1,161	1,179	1,152	1,157	996,700	1,157
2011-03-10	1,222	1,225	1,181	1,184	771,400	1,184
2011-03-09	1,227	1,251	1,223	1,226	731,500	1,226
2011-03-08	1,232	1,262	1,225	1,244	594,700	1,244
2011-03-07	1,244	1,247	1,224	1,231	429,800	1,231
2011-03-04	1,265	1,280	1,258	1,268	336,300	1,268
2011-03-03	1,250	1,261	1,242	1,247	391,400	1,247
2011-03-02	1,259	1,268	1,252	1,255	387,100	1,255
2011-03-01	1,265	1,292	1,258	1,289	773,300	1,289
2011-02-28	1,255	1,257	1,222	1,245	469,300	1,245
2011-02-25	1,200	1,234	1,195	1,229	507,400	1,229
2011-02-24	1,223	1,230	1,198	1,202	383,500	1,202
2011-02-23	1,220	1,251	1,218	1,228	401,200	1,228
2011-02-22	1,270	1,270	1,227	1,232	419,800	1,232
2011-02-21	1,284	1,295	1,270	1,276	394,600	1,276
2011-02-18	1,264	1,291	1,263	1,286	443,200	1,286
2011-02-17	1,309	1,313	1,277	1,282	648,700	1,282
2011-02-16	1,251	1,328	1,250	1,307	1,131,000	1,307
2011-02-15	1,235	1,282	1,221	1,282	1,218,300	1,282
2011-02-14	1,244	1,261	1,234	1,256	378,500	1,256
2011-02-10	1,209	1,235	1,209	1,230	571,300	1,230
2011-02-09	1,241	1,241	1,217	1,222	512,800	1,222
2011-02-08	1,252	1,259	1,223	1,223	681,100	1,223
2011-02-07	1,238	1,270	1,226	1,252	805,900	1,252
2011-02-04	1,214	1,228	1,204	1,212	305,700	1,212
2011-02-03	1,193	1,212	1,185	1,210	891,000	1,210
2011-02-02	1,160	1,210	1,158	1,205	740,200	1,205
2011-02-01	1,153	1,160	1,142	1,144	414,000	1,144
2011-01-31	1,155	1,157	1,143	1,151	483,400	1,151
2011-01-28	1,171	1,171	1,140	1,158	631,900	1,158
2011-01-27	1,171	1,194	1,171	1,181	693,700	1,181
2011-01-26	1,196	1,200	1,174	1,175	261,400	1,175
2011-01-25	1,180	1,203	1,165	1,195	425,200	1,195
2011-01-24	1,161	1,175	1,149	1,170	628,300	1,170
2011-01-21	1,182	1,204	1,151	1,161	677,500	1,161
2011-01-20	1,212	1,215	1,182	1,182	598,400	1,182
2011-01-19	1,217	1,223	1,204	1,219	465,600	1,219
2011-01-18	1,216	1,231	1,208	1,218	451,700	1,218
2011-01-17	1,249	1,252	1,216	1,225	505,200	1,225
2011-01-14	1,265	1,266	1,234	1,237	762,500	1,237
2011-01-13	1,265	1,275	1,253	1,269	702,100	1,269
2011-01-12	1,245	1,265	1,241	1,244	614,200	1,244
2011-01-11	1,225	1,250	1,220	1,242	783,200	1,242
2011-01-07	1,222	1,226	1,205	1,209	664,300	1,209
2011-01-06	1,230	1,237	1,210	1,221	705,600	1,221
2011-01-05	1,216	1,249	1,208	1,214	970,600	1,214
2011-01-04	1,170	1,226	1,163	1,224	1,218,600	1,224

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