8570 イオンフィナンシャルサービス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,423	2,426	2,383	2,402	365,600	2,402
2014-12-29	2,460	2,479	2,386	2,405	651,000	2,405
2014-12-26	2,421	2,462	2,421	2,456	373,600	2,456
2014-12-25	2,451	2,478	2,439	2,443	319,800	2,443
2014-12-24	2,469	2,509	2,448	2,450	652,000	2,450
2014-12-22	2,385	2,425	2,382	2,411	446,100	2,411
2014-12-19	2,371	2,396	2,361	2,381	850,500	2,381
2014-12-18	2,382	2,387	2,296	2,309	856,700	2,309
2014-12-17	2,260	2,343	2,242	2,303	826,000	2,303
2014-12-16	2,320	2,341	2,267	2,275	1,157,400	2,275
2014-12-15	2,390	2,406	2,363	2,364	624,600	2,364
2014-12-12	2,428	2,457	2,425	2,429	800,100	2,429
2014-12-11	2,448	2,480	2,435	2,458	845,400	2,458
2014-12-10	2,553	2,580	2,450	2,473	1,222,900	2,473
2014-12-09	2,596	2,617	2,569	2,590	439,000	2,590
2014-12-08	2,662	2,664	2,611	2,626	1,371,600	2,626
2014-12-05	2,633	2,654	2,602	2,630	1,285,300	2,630
2014-12-04	2,608	2,638	2,586	2,619	1,212,800	2,619
2014-12-03	2,600	2,655	2,586	2,609	1,111,000	2,609
2014-12-02	2,545	2,580	2,532	2,575	400,600	2,575
2014-12-01	2,574	2,595	2,551	2,567	398,100	2,567
2014-11-28	2,550	2,592	2,539	2,562	455,300	2,562
2014-11-27	2,568	2,630	2,546	2,546	1,255,500	2,546
2014-11-26	2,518	2,567	2,493	2,559	1,113,800	2,559
2014-11-25	2,499	2,539	2,476	2,507	938,000	2,507
2014-11-21	2,410	2,493	2,404	2,487	922,200	2,487
2014-11-20	2,490	2,496	2,407	2,419	1,024,600	2,419
2014-11-19	2,478	2,509	2,445	2,445	783,700	2,445
2014-11-18	2,431	2,465	2,408	2,451	825,500	2,451
2014-11-17	2,450	2,492	2,376	2,386	1,568,000	2,386
2014-11-14	2,373	2,461	2,360	2,459	1,722,700	2,459
2014-11-13	2,256	2,334	2,237	2,329	981,800	2,329
2014-11-12	2,388	2,393	2,235	2,239	1,952,100	2,239
2014-11-11	2,233	2,269	2,207	2,250	1,013,800	2,250
2014-11-10	2,204	2,251	2,185	2,233	863,800	2,233
2014-11-07	2,263	2,283	2,208	2,215	1,190,000	2,215
2014-11-06	2,346	2,363	2,253	2,260	833,600	2,260
2014-11-05	2,314	2,344	2,290	2,321	1,113,600	2,321
2014-11-04	2,427	2,469	2,323	2,344	1,373,500	2,344
2014-10-31	2,200	2,309	2,177	2,297	1,457,300	2,297
2014-10-30	2,163	2,207	2,159	2,201	1,512,900	2,201
2014-10-29	2,100	2,146	2,091	2,139	615,900	2,139
2014-10-28	2,052	2,075	2,020	2,072	720,300	2,072
2014-10-27	2,067	2,080	2,022	2,051	585,700	2,051
2014-10-24	2,041	2,053	2,029	2,047	663,900	2,047
2014-10-23	2,056	2,061	2,010	2,024	624,100	2,024
2014-10-22	2,067	2,085	2,047	2,080	701,500	2,080
2014-10-21	2,053	2,069	1,992	2,000	583,800	2,000
2014-10-20	2,043	2,055	2,014	2,037	722,600	2,037
2014-10-17	2,000	2,022	1,982	1,983	1,021,500	1,983
2014-10-16	1,985	2,023	1,982	2,002	1,360,700	2,002
2014-10-15	2,071	2,080	2,032	2,057	1,160,400	2,057
2014-10-14	2,126	2,177	2,062	2,071	1,419,600	2,071
2014-10-10	2,112	2,176	2,112	2,172	984,200	2,172
2014-10-09	2,213	2,230	2,159	2,161	1,159,100	2,161
2014-10-08	2,138	2,198	2,130	2,193	1,425,100	2,193
2014-10-07	2,218	2,227	2,141	2,150	1,338,600	2,150
2014-10-06	2,253	2,266	2,217	2,223	1,036,700	2,223
2014-10-03	2,203	2,232	2,203	2,220	874,400	2,220
2014-10-02	2,240	2,247	2,188	2,194	1,028,200	2,194
2014-10-01	2,335	2,339	2,272	2,279	1,022,800	2,279
2014-09-30	2,371	2,379	2,334	2,347	723,500	2,347
2014-09-29	2,399	2,402	2,361	2,372	611,600	2,372
2014-09-26	2,354	2,393	2,347	2,390	563,800	2,390
2014-09-25	2,408	2,439	2,395	2,428	759,700	2,428
2014-09-24	2,390	2,403	2,373	2,390	844,100	2,390
2014-09-22	2,393	2,404	2,377	2,397	850,500	2,397
2014-09-19	2,345	2,438	2,345	2,386	1,381,800	2,386
2014-09-18	2,359	2,385	2,330	2,344	1,447,200	2,344
2014-09-17	2,421	2,438	2,390	2,397	596,100	2,397
2014-09-16	2,432	2,444	2,406	2,421	492,900	2,421
2014-09-12	2,421	2,436	2,414	2,434	865,600	2,434
2014-09-11	2,459	2,466	2,438	2,445	552,300	2,445
2014-09-10	2,437	2,474	2,425	2,457	468,000	2,457
2014-09-09	2,467	2,467	2,435	2,437	265,500	2,437
2014-09-08	2,432	2,449	2,419	2,445	318,300	2,445
2014-09-05	2,470	2,472	2,437	2,438	306,000	2,438
2014-09-04	2,441	2,450	2,426	2,446	389,900	2,446
2014-09-03	2,450	2,450	2,396	2,442	596,000	2,442
2014-09-02	2,400	2,445	2,387	2,437	572,200	2,437
2014-09-01	2,419	2,420	2,384	2,393	356,400	2,393
2014-08-29	2,370	2,420	2,359	2,414	690,500	2,414
2014-08-28	2,363	2,381	2,323	2,376	528,200	2,376
2014-08-27	2,354	2,396	2,353	2,391	584,100	2,391
2014-08-26	2,384	2,384	2,353	2,364	385,000	2,364
2014-08-25	2,386	2,393	2,360	2,379	344,500	2,379
2014-08-22	2,370	2,389	2,348	2,355	355,900	2,355
2014-08-21	2,314	2,375	2,310	2,357	627,100	2,357
2014-08-20	2,320	2,331	2,292	2,298	853,400	2,298
2014-08-19	2,336	2,349	2,313	2,324	572,100	2,324
2014-08-18	2,373	2,380	2,329	2,336	369,600	2,336
2014-08-15	2,340	2,371	2,339	2,360	726,000	2,360
2014-08-14	2,300	2,325	2,283	2,321	706,200	2,321
2014-08-13	2,268	2,314	2,256	2,299	660,100	2,299
2014-08-12	2,248	2,272	2,247	2,254	556,300	2,254
2014-08-11	2,235	2,248	2,195	2,239	1,090,500	2,239
2014-08-08	2,215	2,238	2,121	2,125	2,302,100	2,125
2014-08-07	2,330	2,359	2,310	2,356	452,300	2,356
2014-08-06	2,336	2,343	2,312	2,319	384,700	2,319
2014-08-05	2,346	2,363	2,332	2,336	420,100	2,336
2014-08-04	2,361	2,417	2,342	2,345	661,000	2,345
2014-08-01	2,374	2,375	2,343	2,359	436,100	2,359
2014-07-31	2,382	2,394	2,372	2,379	605,900	2,379
2014-07-30	2,351	2,389	2,326	2,372	809,700	2,372
2014-07-29	2,379	2,390	2,363	2,368	240,800	2,368
2014-07-28	2,359	2,389	2,350	2,366	540,300	2,366
2014-07-25	2,362	2,387	2,341	2,369	851,900	2,369
2014-07-24	2,383	2,386	2,356	2,372	524,100	2,372
2014-07-23	2,408	2,408	2,352	2,374	768,400	2,374
2014-07-22	2,446	2,472	2,394	2,408	847,100	2,408
2014-07-18	2,399	2,439	2,390	2,418	741,100	2,418
2014-07-17	2,477	2,483	2,435	2,448	810,000	2,448
2014-07-16	2,449	2,474	2,434	2,454	1,058,000	2,454
2014-07-15	2,412	2,476	2,411	2,449	1,025,000	2,449
2014-07-14	2,403	2,411	2,377	2,399	1,422,700	2,399
2014-07-11	2,423	2,468	2,402	2,415	1,606,500	2,415
2014-07-10	2,539	2,559	2,415	2,422	2,196,800	2,422
2014-07-09	2,549	2,597	2,534	2,589	1,561,600	2,589
2014-07-08	2,621	2,643	2,594	2,594	1,020,400	2,594
2014-07-07	2,697	2,728	2,682	2,693	561,200	2,693
2014-07-04	2,725	2,726	2,694	2,714	625,900	2,714
2014-07-03	2,720	2,725	2,677	2,700	682,100	2,700
2014-07-02	2,692	2,729	2,681	2,713	1,415,000	2,713
2014-07-01	2,649	2,729	2,624	2,642	1,384,000	2,642
2014-06-30	2,598	2,650	2,587	2,649	817,400	2,649
2014-06-27	2,615	2,630	2,559	2,597	678,500	2,597
2014-06-26	2,632	2,646	2,576	2,583	674,300	2,583
2014-06-25	2,611	2,628	2,589	2,621	814,300	2,621
2014-06-24	2,605	2,623	2,586	2,611	578,000	2,611
2014-06-23	2,614	2,634	2,589	2,594	766,700	2,594
2014-06-20	2,630	2,641	2,563	2,591	1,225,700	2,591
2014-06-19	2,637	2,660	2,618	2,641	1,050,500	2,641
2014-06-18	2,650	2,651	2,623	2,649	775,200	2,649
2014-06-17	2,628	2,689	2,615	2,655	1,286,800	2,655
2014-06-16	2,567	2,621	2,558	2,609	694,800	2,609
2014-06-13	2,530	2,596	2,528	2,588	1,189,000	2,588
2014-06-12	2,614	2,623	2,561	2,580	1,148,000	2,580
2014-06-11	2,649	2,664	2,623	2,664	934,200	2,664
2014-06-10	2,727	2,727	2,657	2,661	624,800	2,661
2014-06-09	2,718	2,746	2,718	2,727	709,700	2,727
2014-06-06	2,694	2,712	2,686	2,702	673,200	2,702
2014-06-05	2,683	2,697	2,661	2,672	599,400	2,672
2014-06-04	2,648	2,687	2,638	2,682	719,100	2,682
2014-06-03	2,650	2,660	2,638	2,648	754,900	2,648
2014-06-02	2,577	2,620	2,573	2,614	596,200	2,614
2014-05-30	2,543	2,563	2,511	2,557	1,052,100	2,557
2014-05-29	2,528	2,555	2,510	2,543	411,100	2,543
2014-05-28	2,502	2,576	2,502	2,556	701,100	2,556
2014-05-27	2,510	2,538	2,490	2,490	759,800	2,490
2014-05-26	2,481	2,517	2,458	2,510	780,800	2,510
2014-05-23	2,526	2,551	2,462	2,470	1,274,000	2,470
2014-05-22	2,444	2,548	2,417	2,526	1,467,000	2,526
2014-05-21	2,451	2,462	2,406	2,434	1,100,800	2,434
2014-05-20	2,469	2,506	2,439	2,483	1,217,200	2,483
2014-05-19	2,523	2,564	2,466	2,479	1,485,600	2,479
2014-05-16	2,550	2,571	2,497	2,540	1,977,300	2,540
2014-05-15	2,635	2,664	2,596	2,620	927,500	2,620
2014-05-14	2,592	2,624	2,560	2,619	432,100	2,619
2014-05-13	2,592	2,612	2,561	2,593	563,700	2,593
2014-05-12	2,533	2,584	2,533	2,552	604,400	2,552
2014-05-09	2,540	2,595	2,515	2,542	1,557,900	2,542
2014-05-08	2,633	2,636	2,567	2,610	915,400	2,610
2014-05-07	2,627	2,642	2,557	2,635	1,033,200	2,635
2014-05-02	2,596	2,658	2,580	2,655	1,015,200	2,655
2014-05-01	2,574	2,625	2,571	2,622	854,900	2,622
2014-04-30	2,627	2,638	2,563	2,571	694,300	2,571
2014-04-28	2,557	2,587	2,534	2,587	498,500	2,587
2014-04-25	2,576	2,613	2,532	2,607	1,004,400	2,607
2014-04-24	2,645	2,672	2,584	2,599	1,249,700	2,599
2014-04-23	2,570	2,649	2,535	2,649	1,271,300	2,649
2014-04-22	2,581	2,625	2,540	2,545	1,211,400	2,545
2014-04-21	2,647	2,658	2,569	2,571	1,731,100	2,571
2014-04-18	2,500	2,534	2,491	2,528	738,400	2,528
2014-04-17	2,423	2,498	2,423	2,489	1,281,900	2,489
2014-04-16	2,307	2,407	2,295	2,403	1,107,100	2,403
2014-04-15	2,308	2,318	2,264	2,267	478,300	2,267
2014-04-14	2,269	2,321	2,269	2,281	286,400	2,281
2014-04-11	2,258	2,315	2,246	2,288	967,900	2,288
2014-04-10	2,343	2,347	2,268	2,279	651,600	2,279
2014-04-09	2,333	2,418	2,302	2,303	974,700	2,303
2014-04-08	2,370	2,391	2,334	2,338	716,400	2,338
2014-04-07	2,373	2,403	2,361	2,374	533,700	2,374
2014-04-04	2,387	2,437	2,374	2,432	549,300	2,432
2014-04-03	2,422	2,430	2,374	2,387	828,100	2,387
2014-04-02	2,356	2,437	2,348	2,396	1,114,600	2,396
2014-04-01	2,335	2,346	2,268	2,329	1,040,800	2,329
2014-03-31	2,314	2,336	2,298	2,327	1,645,900	2,327
2014-03-28	2,241	2,242	2,172	2,225	1,205,300	2,225
2014-03-27	2,259	2,260	2,192	2,241	992,800	2,241
2014-03-26	2,310	2,323	2,254	2,277	1,068,100	2,277
2014-03-25	2,294	2,314	2,259	2,293	1,371,300	2,293
2014-03-24	2,278	2,335	2,255	2,320	1,745,700	2,320
2014-03-20	2,281	2,309	2,264	2,290	1,669,800	2,290
2014-03-19	2,313	2,316	2,269	2,280	952,100	2,280
2014-03-18	2,316	2,317	2,285	2,297	519,300	2,297
2014-03-17	2,335	2,395	2,264	2,287	1,287,300	2,287
2014-03-14	2,313	2,326	2,282	2,325	1,709,800	2,325
2014-03-13	2,368	2,402	2,365	2,382	487,300	2,382
2014-03-12	2,427	2,433	2,364	2,373	833,100	2,373
2014-03-11	2,460	2,472	2,440	2,459	473,400	2,459
2014-03-10	2,457	2,464	2,426	2,438	526,300	2,438
2014-03-07	2,499	2,502	2,437	2,456	767,200	2,456
2014-03-06	2,426	2,470	2,375	2,462	1,231,200	2,462
2014-03-05	2,425	2,443	2,395	2,423	1,029,600	2,423
2014-03-04	2,403	2,420	2,365	2,415	963,900	2,415
2014-03-03	2,446	2,453	2,398	2,440	1,268,300	2,440
2014-02-28	2,511	2,518	2,422	2,492	4,534,100	2,492
2014-02-27	2,565	2,571	2,496	2,510	1,197,700	2,510
2014-02-26	2,553	2,584	2,530	2,571	1,050,300	2,571
2014-02-25	2,568	2,580	2,532	2,568	1,091,300	2,568
2014-02-24	2,531	2,582	2,531	2,567	1,803,200	2,567
2014-02-21	2,409	2,543	2,404	2,537	3,011,500	2,537
2014-02-20	2,450	2,455	2,335	2,342	1,899,600	2,342
2014-02-19	2,470	2,499	2,436	2,455	1,162,600	2,455
2014-02-18	2,463	2,534	2,408	2,527	1,368,600	2,527
2014-02-17	2,398	2,563	2,391	2,481	1,705,800	2,481
2014-02-14	2,454	2,473	2,390	2,399	1,152,500	2,399
2014-02-13	2,487	2,489	2,439	2,465	1,254,500	2,465
2014-02-12	2,458	2,486	2,445	2,466	1,327,900	2,466
2014-02-10	2,461	2,462	2,411	2,434	1,688,900	2,434
2014-02-07	2,354	2,475	2,350	2,462	1,922,900	2,462
2014-02-06	2,259	2,320	2,229	2,267	883,900	2,267
2014-02-05	2,284	2,317	2,226	2,231	1,198,000	2,231
2014-02-04	2,210	2,285	2,210	2,247	1,665,400	2,247
2014-02-03	2,380	2,394	2,306	2,310	942,900	2,310
2014-01-31	2,419	2,437	2,381	2,401	1,097,800	2,401
2014-01-30	2,406	2,451	2,380	2,413	1,064,200	2,413
2014-01-29	2,454	2,477	2,412	2,435	1,611,200	2,435
2014-01-28	2,458	2,489	2,438	2,438	1,319,000	2,438
2014-01-27	2,475	2,490	2,445	2,449	1,887,300	2,449
2014-01-24	2,565	2,583	2,546	2,552	1,157,600	2,552
2014-01-23	2,627	2,632	2,569	2,609	1,604,900	2,609
2014-01-22	2,596	2,628	2,557	2,619	1,703,200	2,619
2014-01-21	2,568	2,641	2,561	2,616	2,352,400	2,616
2014-01-20	2,630	2,635	2,561	2,568	1,907,300	2,568
2014-01-17	2,681	2,709	2,630	2,644	822,300	2,644
2014-01-16	2,754	2,763	2,694	2,697	1,355,700	2,697
2014-01-15	2,712	2,724	2,690	2,719	783,600	2,719
2014-01-14	2,710	2,751	2,658	2,673	1,614,200	2,673
2014-01-10	2,730	2,749	2,705	2,746	1,294,800	2,746
2014-01-09	2,759	2,760	2,722	2,735	1,040,200	2,735
2014-01-08	2,834	2,836	2,742	2,759	1,889,600	2,759
2014-01-07	2,814	2,869	2,804	2,837	1,258,200	2,837
2014-01-06	2,809	2,865	2,801	2,819	1,519,400	2,819

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