8570 イオンフィナンシャルサービス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,784	2,825	2,757	2,820	886,700	2,820
2013-12-27	2,739	2,768	2,736	2,764	898,000	2,764
2013-12-26	2,850	2,850	2,725	2,734	1,401,300	2,734
2013-12-25	2,806	2,852	2,792	2,836	1,198,300	2,836
2013-12-24	2,819	2,859	2,806	2,812	1,737,400	2,812
2013-12-20	2,668	2,779	2,657	2,774	1,489,600	2,774
2013-12-19	2,654	2,674	2,635	2,660	899,500	2,660
2013-12-18	2,609	2,630	2,601	2,620	733,200	2,620
2013-12-17	2,626	2,628	2,592	2,603	669,300	2,603
2013-12-16	2,620	2,634	2,600	2,600	975,300	2,600
2013-12-13	2,651	2,668	2,612	2,642	1,648,900	2,642
2013-12-12	2,679	2,684	2,602	2,652	1,628,400	2,652
2013-12-11	2,704	2,713	2,617	2,631	1,265,900	2,631
2013-12-10	2,626	2,706	2,613	2,697	2,036,100	2,697
2013-12-09	2,646	2,651	2,570	2,599	1,957,300	2,599
2013-12-06	2,656	2,664	2,590	2,599	1,378,500	2,599
2013-12-05	2,675	2,714	2,614	2,680	1,531,200	2,680
2013-12-04	2,762	2,784	2,700	2,702	997,300	2,702
2013-12-03	2,823	2,838	2,766	2,767	1,010,400	2,767
2013-12-02	2,858	2,858	2,808	2,817	489,500	2,817
2013-11-29	2,858	2,870	2,824	2,846	521,300	2,846
2013-11-28	2,876	2,886	2,852	2,863	299,300	2,863
2013-11-27	2,842	2,880	2,840	2,851	486,500	2,851
2013-11-26	2,866	2,885	2,844	2,846	811,300	2,846
2013-11-25	2,979	2,979	2,888	2,903	937,600	2,903
2013-11-22	2,976	2,995	2,940	2,978	1,020,400	2,978
2013-11-21	2,920	2,950	2,887	2,950	451,700	2,950
2013-11-20	2,933	2,950	2,863	2,899	819,700	2,899
2013-11-19	3,020	3,020	2,934	2,950	1,252,500	2,950
2013-11-18	2,899	3,035	2,851	2,984	1,778,700	2,984
2013-11-15	2,898	2,932	2,885	2,923	508,000	2,923
2013-11-14	2,847	2,864	2,800	2,841	980,300	2,841
2013-11-13	2,849	2,865	2,796	2,828	631,700	2,828
2013-11-12	2,819	2,861	2,791	2,854	968,700	2,854
2013-11-11	2,821	2,827	2,763	2,801	583,500	2,801
2013-11-08	2,781	2,795	2,750	2,771	518,500	2,771
2013-11-07	2,871	2,875	2,790	2,800	880,300	2,800
2013-11-06	2,855	2,876	2,828	2,837	1,205,900	2,837
2013-11-05	2,960	2,962	2,846	2,873	822,500	2,873
2013-11-01	3,015	3,020	2,908	2,926	710,100	2,926
2013-10-31	3,050	3,070	2,998	3,005	703,700	3,005
2013-10-30	3,065	3,140	2,997	3,045	3,426,400	3,045
2013-10-29	3,025	3,050	2,967	3,020	428,300	3,020
2013-10-28	3,020	3,035	2,952	3,020	690,400	3,020
2013-10-25	2,999	3,055	2,941	2,979	920,400	2,979
2013-10-24	2,923	2,995	2,911	2,985	802,800	2,985
2013-10-23	3,075	3,095	2,956	2,959	974,400	2,959
2013-10-22	3,130	3,140	3,000	3,070	815,100	3,070
2013-10-21	3,130	3,165	3,100	3,135	590,600	3,135
2013-10-18	3,170	3,180	3,070	3,105	530,300	3,105
2013-10-17	3,170	3,195	3,100	3,165	610,600	3,165
2013-10-16	3,165	3,175	3,080	3,140	505,400	3,140
2013-10-15	3,120	3,185	3,095	3,180	928,200	3,180
2013-10-11	3,000	3,090	2,998	3,085	915,200	3,085
2013-10-10	2,890	2,923	2,850	2,916	1,241,500	2,916
2013-10-09	2,814	2,891	2,790	2,881	1,026,900	2,881
2013-10-08	2,804	2,877	2,780	2,864	1,113,400	2,864
2013-10-07	2,858	2,894	2,787	2,794	694,800	2,794
2013-10-04	2,817	2,895	2,804	2,858	1,146,800	2,858
2013-10-03	2,917	2,932	2,812	2,817	1,457,100	2,817
2013-10-02	3,005	3,025	2,843	2,867	1,591,900	2,867
2013-10-01	3,060	3,065	2,976	2,989	1,843,800	2,989
2013-09-30	3,145	3,160	3,070	3,085	544,600	3,085
2013-09-27	3,190	3,190	3,145	3,170	414,200	3,170
2013-09-26	3,100	3,190	3,085	3,185	451,700	3,185
2013-09-25	3,135	3,155	3,085	3,130	670,100	3,130
2013-09-24	3,075	3,130	3,060	3,130	336,300	3,130
2013-09-20	3,095	3,110	3,060	3,105	282,300	3,105
2013-09-19	3,040	3,125	3,030	3,095	802,000	3,095
2013-09-18	2,890	3,015	2,880	3,005	1,607,400	3,005
2013-09-17	2,860	2,907	2,824	2,844	2,041,100	2,844
2013-09-13	2,900	2,955	2,897	2,921	1,252,800	2,921
2013-09-12	2,924	2,928	2,877	2,913	946,100	2,913
2013-09-11	2,961	2,988	2,885	2,925	872,400	2,925
2013-09-10	2,860	2,951	2,856	2,947	661,200	2,947
2013-09-09	2,842	2,874	2,806	2,835	840,800	2,835
2013-09-06	2,782	2,790	2,726	2,761	802,600	2,761
2013-09-05	2,749	2,766	2,741	2,754	762,700	2,754
2013-09-04	2,728	2,757	2,703	2,719	1,385,100	2,719
2013-09-03	2,744	2,749	2,689	2,748	853,400	2,748
2013-09-02	2,631	2,726	2,601	2,703	654,000	2,703
2013-08-30	2,659	2,679	2,618	2,639	1,435,000	2,639
2013-08-29	2,562	2,656	2,562	2,645	1,243,900	2,645
2013-08-28	2,672	2,673	2,536	2,545	1,971,000	2,545
2013-08-27	2,690	2,746	2,669	2,680	1,313,900	2,680
2013-08-26	2,667	2,739	2,667	2,697	1,162,100	2,697
2013-08-23	2,667	2,680	2,638	2,662	1,806,300	2,662
2013-08-22	2,674	2,695	2,584	2,617	2,781,600	2,617
2013-08-21	2,856	2,911	2,715	2,774	2,216,100	2,774
2013-08-20	3,005	3,025	2,845	2,856	1,775,700	2,856
2013-08-19	2,980	3,055	2,976	3,055	517,700	3,055
2013-08-16	2,830	2,964	2,817	2,943	914,500	2,943
2013-08-15	2,883	2,910	2,862	2,875	647,500	2,875
2013-08-14	2,934	2,989	2,903	2,933	507,000	2,933
2013-08-13	2,890	2,973	2,890	2,916	532,400	2,916
2013-08-12	2,912	2,912	2,855	2,867	395,200	2,867
2013-08-09	3,035	3,040	2,843	2,935	1,303,500	2,935
2013-08-08	3,020	3,145	3,020	3,080	453,400	3,080
2013-08-07	3,050	3,070	3,005	3,045	399,000	3,045
2013-08-06	3,095	3,145	3,045	3,120	419,900	3,120
2013-08-05	3,165	3,200	3,125	3,145	510,700	3,145
2013-08-02	3,040	3,160	3,030	3,160	666,300	3,160
2013-08-01	2,866	2,981	2,860	2,975	637,600	2,975
2013-07-31	2,851	2,937	2,851	2,857	616,700	2,857
2013-07-30	2,813	2,929	2,810	2,900	489,700	2,900
2013-07-29	2,897	2,909	2,805	2,809	748,600	2,809
2013-07-26	2,955	2,995	2,887	2,897	1,265,600	2,897
2013-07-25	3,240	3,240	3,065	3,065	539,300	3,065
2013-07-24	3,160	3,235	3,145	3,225	467,400	3,225
2013-07-23	3,185	3,185	3,110	3,155	425,800	3,155
2013-07-22	3,155	3,190	3,130	3,190	441,900	3,190
2013-07-19	3,120	3,165	3,070	3,135	770,800	3,135
2013-07-18	3,115	3,130	3,080	3,100	450,100	3,100
2013-07-17	3,115	3,135	3,085	3,110	432,400	3,110
2013-07-16	3,080	3,140	3,055	3,135	634,700	3,135
2013-07-12	3,030	3,120	3,020	3,045	558,500	3,045
2013-07-11	3,010	3,010	2,953	3,005	402,000	3,005
2013-07-10	2,995	3,020	2,955	3,005	570,700	3,005
2013-07-09	3,000	3,025	2,957	2,997	711,700	2,997
2013-07-08	2,911	2,985	2,907	2,954	855,800	2,954
2013-07-05	2,910	2,928	2,879	2,888	663,800	2,888
2013-07-04	2,877	2,896	2,840	2,880	832,900	2,880
2013-07-03	2,844	2,881	2,795	2,870	937,100	2,870
2013-07-02	2,831	2,847	2,786	2,830	1,589,300	2,830
2013-07-01	2,824	2,833	2,764	2,830	703,700	2,830
2013-06-28	2,680	2,810	2,661	2,809	1,188,900	2,809
2013-06-27	2,600	2,649	2,558	2,643	863,400	2,643
2013-06-26	2,649	2,650	2,550	2,555	466,800	2,555
2013-06-25	2,640	2,657	2,561	2,625	594,100	2,625
2013-06-24	2,616	2,683	2,587	2,631	654,100	2,631
2013-06-21	2,518	2,587	2,515	2,566	1,111,100	2,566
2013-06-20	2,623	2,624	2,550	2,568	788,200	2,568
2013-06-19	2,665	2,695	2,623	2,659	856,500	2,659
2013-06-18	2,648	2,680	2,590	2,609	591,400	2,609
2013-06-17	2,538	2,652	2,538	2,648	732,400	2,648
2013-06-14	2,611	2,661	2,563	2,567	1,099,700	2,567
2013-06-13	2,650	2,675	2,590	2,590	1,647,400	2,590
2013-06-12	2,700	2,744	2,604	2,680	1,869,700	2,680
2013-06-11	2,880	2,880	2,756	2,785	1,321,300	2,785
2013-06-10	2,746	2,907	2,727	2,893	1,536,300	2,893
2013-06-07	2,594	2,750	2,590	2,694	1,719,200	2,694
2013-06-06	2,600	2,717	2,589	2,640	1,223,800	2,640
2013-06-05	2,663	2,723	2,616	2,622	1,076,800	2,622
2013-06-04	2,540	2,752	2,536	2,744	1,219,500	2,744
2013-06-03	2,654	2,682	2,560	2,590	803,800	2,590
2013-05-31	2,725	2,807	2,682	2,727	1,891,600	2,727
2013-05-30	2,703	2,748	2,650	2,675	857,800	2,675
2013-05-29	2,789	2,843	2,740	2,799	794,000	2,799
2013-05-28	2,640	2,812	2,601	2,788	1,463,000	2,788
2013-05-27	2,521	2,717	2,494	2,670	1,207,800	2,670
2013-05-24	2,628	2,718	2,552	2,631	1,112,900	2,631
2013-05-23	2,840	2,852	2,578	2,578	1,235,700	2,578
2013-05-22	2,821	2,919	2,788	2,890	1,732,200	2,890
2013-05-21	2,942	2,969	2,774	2,829	1,769,600	2,829
2013-05-20	3,000	3,010	2,946	2,992	987,100	2,992
2013-05-17	2,855	2,967	2,800	2,928	804,000	2,928
2013-05-16	2,792	2,898	2,755	2,829	1,360,200	2,829
2013-05-15	2,789	2,867	2,778	2,842	1,761,000	2,842
2013-05-14	2,789	2,820	2,735	2,739	1,204,000	2,739
2013-05-13	2,765	2,765	2,689	2,757	1,922,600	2,757
2013-05-10	2,789	2,817	2,761	2,765	822,700	2,765
2013-05-09	2,838	2,844	2,730	2,739	864,900	2,739
2013-05-08	2,865	2,870	2,811	2,819	793,500	2,819
2013-05-07	2,845	2,870	2,835	2,841	767,800	2,841
2013-05-02	2,858	2,872	2,749	2,775	955,800	2,775
2013-05-01	2,922	2,923	2,843	2,880	858,100	2,880
2013-04-30	2,889	2,940	2,850	2,921	806,100	2,921
2013-04-26	2,936	2,949	2,886	2,922	543,000	2,922
2013-04-25	2,911	2,934	2,885	2,919	568,400	2,919
2013-04-24	2,977	3,000	2,900	2,926	1,114,500	2,926
2013-04-23	2,945	3,030	2,921	2,989	1,193,000	2,989
2013-04-22	2,923	3,000	2,903	2,921	1,152,300	2,921
2013-04-19	2,938	2,939	2,868	2,873	1,036,500	2,873
2013-04-18	2,970	2,980	2,905	2,942	1,595,300	2,942
2013-04-17	2,878	3,030	2,878	3,015	2,034,900	3,015
2013-04-16	2,742	2,859	2,712	2,849	1,358,900	2,849
2013-04-15	2,800	2,801	2,741	2,759	832,400	2,759
2013-04-12	2,794	2,809	2,703	2,791	2,497,800	2,791
2013-04-11	2,914	2,917	2,756	2,816	2,932,700	2,816
2013-04-10	3,070	3,180	2,994	3,020	2,303,800	3,020
2013-04-09	3,200	3,255	3,080	3,140	1,902,500	3,140
2013-04-08	2,987	3,265	2,987	3,255	1,419,500	3,255
2013-04-05	2,868	2,985	2,783	2,918	1,776,400	2,918
2013-04-04	2,650	2,800	2,610	2,799	1,372,600	2,799
2013-04-03	2,653	2,701	2,646	2,699	972,600	2,699
2013-04-02	2,539	2,648	2,530	2,633	1,494,700	2,633
2013-04-01	2,642	2,658	2,573	2,579	863,800	2,579
2013-03-29	2,698	2,706	2,632	2,674	1,065,500	2,674
2013-03-28	2,696	2,717	2,641	2,662	2,051,400	2,662
2013-03-27	2,530	2,710	2,528	2,696	1,653,000	2,696
2013-03-26	2,439	2,538	2,430	2,528	960,000	2,528
2013-03-25	2,408	2,463	2,403	2,439	548,400	2,439
2013-03-22	2,406	2,426	2,360	2,407	669,000	2,407
2013-03-21	2,414	2,437	2,362	2,406	1,418,400	2,406
2013-03-19	2,430	2,436	2,348	2,370	1,080,800	2,370
2013-03-18	2,490	2,490	2,378	2,385	1,067,100	2,385
2013-03-15	2,499	2,526	2,451	2,504	1,081,900	2,504
2013-03-14	2,400	2,527	2,400	2,470	2,016,500	2,470
2013-03-13	2,380	2,398	2,335	2,338	1,280,700	2,338
2013-03-12	2,446	2,510	2,391	2,400	1,679,200	2,400
2013-03-11	2,372	2,437	2,362	2,432	1,038,600	2,432
2013-03-08	2,185	2,363	2,184	2,329	2,981,600	2,329
2013-03-07	2,275	2,275	2,203	2,218	1,569,100	2,218
2013-03-06	2,220	2,278	2,220	2,269	862,500	2,269
2013-03-05	2,240	2,240	2,215	2,218	597,900	2,218
2013-03-04	2,225	2,237	2,211	2,230	946,200	2,230
2013-03-01	2,163	2,233	2,146	2,227	824,700	2,227
2013-02-28	2,157	2,172	2,144	2,158	831,300	2,158
2013-02-27	2,185	2,199	2,151	2,156	1,571,300	2,156
2013-02-26	2,080	2,195	2,075	2,168	2,576,200	2,168
2013-02-25	2,052	2,079	2,040	2,075	979,700	2,075
2013-02-22	2,031	2,037	1,998	2,034	584,400	2,034
2013-02-21	2,036	2,049	2,022	2,043	657,800	2,043
2013-02-20	2,047	2,056	2,025	2,041	728,800	2,041
2013-02-19	2,024	2,066	2,003	2,041	1,349,600	2,041
2013-02-18	2,061	2,061	2,011	2,017	945,000	2,017
2013-02-15	2,049	2,052	2,025	2,033	1,697,300	2,033
2013-02-14	2,061	2,074	2,039	2,048	1,410,100	2,048
2013-02-13	2,030	2,064	2,022	2,047	1,189,100	2,047
2013-02-12	2,010	2,040	2,002	2,031	1,269,200	2,031
2013-02-08	1,969	2,025	1,962	1,998	1,928,400	1,998
2013-02-07	1,941	1,969	1,937	1,964	848,900	1,964
2013-02-06	1,950	1,966	1,926	1,952	1,312,100	1,952
2013-02-05	2,000	2,011	1,934	1,936	2,458,700	1,936
2013-02-04	2,010	2,046	1,951	2,022	3,510,000	2,022
2013-02-01	1,924	1,948	1,918	1,943	1,690,200	1,943
2013-01-31	1,849	1,903	1,843	1,894	1,780,000	1,894
2013-01-30	1,844	1,847	1,828	1,843	1,269,300	1,843
2013-01-29	1,844	1,847	1,829	1,834	1,101,900	1,834
2013-01-28	1,836	1,844	1,826	1,839	1,999,300	1,839
2013-01-25	1,836	1,839	1,818	1,833	1,812,100	1,833
2013-01-24	1,806	1,824	1,800	1,819	1,301,800	1,819
2013-01-23	1,814	1,814	1,787	1,793	1,112,300	1,793
2013-01-22	1,830	1,830	1,804	1,823	2,104,400	1,823
2013-01-21	1,816	1,818	1,790	1,811	3,112,700	1,811
2013-01-18	1,788	1,807	1,771	1,791	2,544,400	1,791
2013-01-17	1,753	1,759	1,722	1,759	1,712,100	1,759
2013-01-16	1,745	1,761	1,732	1,749	2,713,800	1,749
2013-01-15	1,686	1,746	1,679	1,733	2,549,800	1,733
2013-01-11	1,694	1,700	1,664	1,677	1,295,000	1,677
2013-01-10	1,685	1,686	1,657	1,678	1,257,800	1,678
2013-01-09	1,670	1,691	1,662	1,670	800,500	1,670
2013-01-08	1,703	1,704	1,670	1,682	859,400	1,682
2013-01-07	1,742	1,747	1,701	1,708	1,050,900	1,708
2013-01-04	1,767	1,769	1,705	1,722	1,290,400	1,722

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