8570 イオンフィナンシャルサービス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,745	2,764	2,713	2,726	404,200	2,726
2015-12-29	2,710	2,725	2,681	2,713	326,900	2,713
2015-12-28	2,663	2,723	2,663	2,710	331,000	2,710
2015-12-25	2,705	2,705	2,640	2,663	758,000	2,663
2015-12-24	2,718	2,761	2,718	2,728	608,500	2,728
2015-12-22	2,714	2,717	2,659	2,676	469,800	2,676
2015-12-21	2,684	2,722	2,644	2,714	620,300	2,714
2015-12-18	2,805	2,870	2,723	2,725	1,172,800	2,725
2015-12-17	2,817	2,871	2,816	2,829	677,500	2,829
2015-12-16	2,766	2,792	2,739	2,767	720,900	2,767
2015-12-15	2,709	2,772	2,688	2,729	991,500	2,729
2015-12-14	2,652	2,694	2,643	2,692	619,700	2,692
2015-12-11	2,661	2,722	2,661	2,702	657,300	2,702
2015-12-10	2,714	2,731	2,686	2,701	465,600	2,701
2015-12-09	2,719	2,783	2,710	2,747	481,400	2,747
2015-12-08	2,781	2,796	2,727	2,732	554,700	2,732
2015-12-07	2,818	2,840	2,783	2,783	415,900	2,783
2015-12-04	2,799	2,809	2,764	2,771	487,800	2,771
2015-12-03	2,841	2,856	2,807	2,849	413,400	2,849
2015-12-02	2,879	2,890	2,839	2,850	553,000	2,850
2015-12-01	2,839	2,890	2,827	2,889	349,400	2,889
2015-11-30	2,850	2,868	2,822	2,836	783,300	2,836
2015-11-27	2,917	2,930	2,841	2,854	564,700	2,854
2015-11-26	2,886	2,931	2,886	2,906	204,600	2,906
2015-11-25	2,898	2,901	2,854	2,872	343,100	2,872
2015-11-24	2,948	2,997	2,924	2,929	367,800	2,929
2015-11-20	2,958	2,958	2,911	2,932	434,100	2,932
2015-11-19	2,922	2,973	2,913	2,946	413,500	2,946
2015-11-18	2,856	2,908	2,842	2,879	519,500	2,879
2015-11-17	2,942	2,944	2,833	2,838	930,200	2,838
2015-11-16	2,878	2,983	2,863	2,937	558,000	2,937
2015-11-13	2,949	2,986	2,921	2,939	315,300	2,939
2015-11-12	2,983	3,000	2,966	2,989	467,300	2,989
2015-11-11	2,940	3,010	2,916	2,989	487,700	2,989
2015-11-10	2,953	2,984	2,902	2,949	521,000	2,949
2015-11-09	2,926	3,020	2,911	2,996	457,400	2,996
2015-11-06	2,975	2,979	2,880	2,921	468,200	2,921
2015-11-05	2,925	2,975	2,902	2,967	333,800	2,967
2015-11-04	2,970	2,981	2,911	2,923	476,500	2,923
2015-11-02	2,978	2,978	2,906	2,920	947,900	2,920
2015-10-30	2,950	3,070	2,930	3,045	1,017,400	3,045
2015-10-29	2,989	2,989	2,908	2,938	576,900	2,938
2015-10-28	2,947	2,959	2,888	2,957	471,700	2,957
2015-10-27	2,942	2,969	2,907	2,950	781,600	2,950
2015-10-26	2,923	2,953	2,873	2,945	665,500	2,945
2015-10-23	2,878	2,889	2,850	2,884	489,800	2,884
2015-10-22	2,826	2,830	2,787	2,809	302,900	2,809
2015-10-21	2,802	2,856	2,775	2,851	473,400	2,851
2015-10-20	2,845	2,855	2,770	2,812	580,800	2,812
2015-10-19	2,813	2,853	2,813	2,835	717,100	2,835
2015-10-16	2,768	2,835	2,750	2,806	642,600	2,806
2015-10-15	2,636	2,744	2,627	2,743	644,400	2,743
2015-10-14	2,708	2,728	2,642	2,666	819,200	2,666
2015-10-13	2,701	2,768	2,692	2,736	928,400	2,736
2015-10-09	2,762	2,796	2,736	2,785	1,789,200	2,785
2015-10-08	2,589	2,655	2,573	2,633	1,028,300	2,633
2015-10-07	2,480	2,588	2,475	2,566	783,500	2,566
2015-10-06	2,553	2,579	2,481	2,485	765,400	2,485
2015-10-05	2,443	2,513	2,438	2,477	601,400	2,477
2015-10-02	2,450	2,455	2,371	2,405	729,200	2,405
2015-10-01	2,411	2,490	2,383	2,452	1,323,400	2,452
2015-09-30	2,370	2,406	2,345	2,356	1,010,700	2,356
2015-09-29	2,433	2,440	2,306	2,338	984,600	2,338
2015-09-28	2,493	2,522	2,460	2,490	541,500	2,490
2015-09-25	2,479	2,540	2,469	2,508	921,600	2,508
2015-09-24	2,509	2,515	2,466	2,466	927,500	2,466
2015-09-18	2,574	2,588	2,509	2,510	657,800	2,510
2015-09-17	2,551	2,634	2,542	2,622	1,250,800	2,622
2015-09-16	2,597	2,600	2,528	2,536	654,900	2,536
2015-09-15	2,618	2,641	2,550	2,553	817,900	2,553
2015-09-14	2,631	2,636	2,562	2,599	797,300	2,599
2015-09-11	2,582	2,648	2,577	2,639	1,490,100	2,639
2015-09-10	2,494	2,514	2,443	2,507	748,600	2,507
2015-09-09	2,460	2,568	2,446	2,568	624,900	2,568
2015-09-08	2,431	2,456	2,364	2,379	774,300	2,379
2015-09-07	2,434	2,470	2,401	2,430	740,100	2,430
2015-09-04	2,595	2,595	2,418	2,455	1,346,400	2,455
2015-09-03	2,600	2,600	2,488	2,504	1,497,700	2,504
2015-09-02	2,613	2,697	2,581	2,595	1,069,700	2,595
2015-09-01	2,742	2,763	2,654	2,655	1,030,200	2,655
2015-08-31	2,778	2,812	2,696	2,756	1,306,900	2,756
2015-08-28	2,813	2,822	2,686	2,703	1,270,600	2,703
2015-08-27	2,762	2,783	2,696	2,735	884,300	2,735
2015-08-26	2,528	2,684	2,517	2,649	1,296,000	2,649
2015-08-25	2,547	2,650	2,450	2,505	1,423,200	2,505
2015-08-24	2,743	2,748	2,544	2,550	2,108,100	2,550
2015-08-21	2,913	2,924	2,851	2,862	865,700	2,862
2015-08-20	3,065	3,130	3,010	3,015	886,600	3,015
2015-08-19	3,120	3,140	3,080	3,100	649,600	3,100
2015-08-18	3,130	3,190	3,115	3,155	619,000	3,155
2015-08-17	3,120	3,145	3,080	3,115	811,100	3,115
2015-08-14	3,115	3,160	3,100	3,120	588,800	3,120
2015-08-13	3,130	3,155	3,030	3,105	1,193,800	3,105
2015-08-12	3,325	3,340	3,110	3,135	1,428,400	3,135
2015-08-11	3,390	3,395	3,305	3,330	294,700	3,330
2015-08-10	3,310	3,385	3,310	3,385	260,300	3,385
2015-08-07	3,400	3,400	3,305	3,350	325,400	3,350
2015-08-06	3,400	3,405	3,325	3,360	452,300	3,360
2015-08-05	3,400	3,440	3,360	3,365	607,000	3,365
2015-08-04	3,330	3,485	3,315	3,485	1,039,600	3,485
2015-08-03	3,240	3,300	3,230	3,275	891,100	3,275
2015-07-31	3,365	3,380	3,190	3,230	1,083,700	3,230
2015-07-30	3,315	3,385	3,315	3,335	560,400	3,335
2015-07-29	3,325	3,385	3,280	3,305	809,400	3,305
2015-07-28	3,300	3,370	3,265	3,335	884,700	3,335
2015-07-27	3,550	3,550	3,360	3,370	658,700	3,370
2015-07-24	3,565	3,620	3,560	3,595	851,200	3,595
2015-07-23	3,530	3,595	3,525	3,565	473,500	3,565
2015-07-22	3,490	3,515	3,445	3,495	455,300	3,495
2015-07-21	3,490	3,545	3,480	3,535	423,800	3,535
2015-07-17	3,495	3,495	3,435	3,455	472,400	3,455
2015-07-16	3,490	3,510	3,455	3,505	563,900	3,505
2015-07-15	3,535	3,550	3,440	3,465	792,000	3,465
2015-07-14	3,560	3,600	3,485	3,510	573,800	3,510
2015-07-13	3,450	3,500	3,420	3,490	585,400	3,490
2015-07-10	3,430	3,500	3,375	3,405	1,001,400	3,405
2015-07-09	3,280	3,435	3,240	3,425	1,043,900	3,425
2015-07-08	3,510	3,515	3,325	3,325	826,900	3,325
2015-07-07	3,495	3,570	3,480	3,545	489,700	3,545
2015-07-06	3,490	3,510	3,400	3,430	478,600	3,430
2015-07-03	3,525	3,560	3,480	3,560	422,700	3,560
2015-07-02	3,490	3,595	3,490	3,550	714,100	3,550
2015-07-01	3,445	3,500	3,430	3,490	558,300	3,490
2015-06-30	3,345	3,420	3,320	3,400	942,600	3,400
2015-06-29	3,270	3,390	3,270	3,335	1,083,700	3,335
2015-06-26	3,260	3,385	3,255	3,360	654,200	3,360
2015-06-25	3,265	3,265	3,215	3,245	448,200	3,245
2015-06-24	3,290	3,335	3,260	3,295	698,000	3,295
2015-06-23	3,125	3,280	3,125	3,260	1,041,600	3,260
2015-06-22	3,090	3,100	3,055	3,100	368,400	3,100
2015-06-19	3,025	3,100	3,020	3,080	613,400	3,080
2015-06-18	2,970	3,020	2,961	2,985	729,400	2,985
2015-06-17	2,999	3,005	2,956	2,981	457,800	2,981
2015-06-16	2,972	3,015	2,964	2,988	573,200	2,988
2015-06-15	2,900	2,980	2,889	2,977	497,600	2,977
2015-06-12	2,930	2,933	2,901	2,919	774,700	2,919
2015-06-11	2,888	2,940	2,873	2,924	480,300	2,924
2015-06-10	2,890	2,929	2,858	2,868	708,700	2,868
2015-06-09	2,994	2,999	2,884	2,890	793,300	2,890
2015-06-08	3,010	3,015	2,984	3,010	621,900	3,010
2015-06-05	2,998	3,010	2,982	2,990	629,800	2,990
2015-06-04	3,010	3,015	2,972	3,005	501,300	3,005
2015-06-03	3,000	3,015	2,984	3,000	712,500	3,000
2015-06-02	3,035	3,035	2,994	3,015	599,300	3,015
2015-06-01	3,000	3,030	2,980	3,015	607,100	3,015
2015-05-29	3,020	3,055	2,994	3,020	1,340,500	3,020
2015-05-28	3,035	3,055	3,015	3,035	477,500	3,035
2015-05-27	3,060	3,060	3,010	3,040	533,500	3,040
2015-05-26	3,090	3,105	3,050	3,070	657,700	3,070
2015-05-25	3,015	3,030	3,005	3,020	432,800	3,020
2015-05-22	2,996	3,005	2,972	3,000	539,600	3,000
2015-05-21	3,020	3,025	2,978	3,005	350,100	3,005
2015-05-20	3,055	3,065	3,010	3,015	634,200	3,015
2015-05-19	2,980	3,025	2,965	3,010	992,700	3,010
2015-05-18	3,090	3,090	2,942	2,980	1,003,800	2,980
2015-05-15	2,924	2,975	2,898	2,920	530,700	2,920
2015-05-14	2,913	2,954	2,882	2,884	850,300	2,884
2015-05-13	2,995	3,010	2,906	2,950	895,400	2,950
2015-05-12	3,060	3,070	2,997	3,010	595,100	3,010
2015-05-11	3,125	3,130	3,075	3,080	331,900	3,080
2015-05-08	3,025	3,090	3,000	3,075	441,200	3,075
2015-05-07	2,995	3,030	2,990	3,015	755,000	3,015
2015-05-01	3,060	3,060	2,991	3,030	625,800	3,030
2015-04-30	3,135	3,165	3,055	3,065	463,000	3,065
2015-04-28	3,125	3,175	3,100	3,150	410,600	3,150
2015-04-27	3,090	3,120	3,065	3,120	268,700	3,120
2015-04-24	3,100	3,100	3,055	3,090	279,800	3,090
2015-04-23	3,160	3,200	3,085	3,105	381,600	3,105
2015-04-22	3,145	3,180	3,120	3,165	511,200	3,165
2015-04-21	3,050	3,135	3,050	3,125	607,900	3,125
2015-04-20	3,080	3,095	3,030	3,040	588,900	3,040
2015-04-17	3,270	3,270	3,120	3,135	711,100	3,135
2015-04-16	3,180	3,255	3,140	3,255	898,100	3,255
2015-04-15	3,150	3,170	3,135	3,150	525,100	3,150
2015-04-14	3,095	3,185	3,080	3,175	694,600	3,175
2015-04-13	3,055	3,120	3,040	3,105	758,600	3,105
2015-04-10	3,115	3,140	3,010	3,015	830,600	3,015
2015-04-09	3,070	3,110	3,035	3,100	601,000	3,100
2015-04-08	3,070	3,075	2,999	3,055	679,400	3,055
2015-04-07	3,020	3,060	3,010	3,055	604,900	3,055
2015-04-06	2,996	3,020	2,976	3,015	435,900	3,015
2015-04-03	3,030	3,030	2,964	3,030	474,900	3,030
2015-04-02	2,998	3,060	2,985	3,035	561,200	3,035
2015-04-01	3,005	3,020	2,948	2,981	774,300	2,981
2015-03-31	3,080	3,100	3,030	3,035	591,800	3,035
2015-03-30	2,980	3,065	2,940	3,055	596,800	3,055
2015-03-27	2,951	3,030	2,930	2,966	668,500	2,966
2015-03-26	3,105	3,110	2,999	3,000	929,800	3,000
2015-03-25	3,105	3,145	3,030	3,140	825,400	3,140
2015-03-24	2,994	3,095	2,992	3,090	743,400	3,090
2015-03-23	3,005	3,050	2,980	3,045	559,400	3,045
2015-03-20	2,945	2,998	2,933	2,994	716,000	2,994
2015-03-19	2,970	3,015	2,942	2,954	1,274,100	2,954
2015-03-18	3,045	3,120	3,030	3,100	598,300	3,100
2015-03-17	3,030	3,050	2,996	3,015	560,500	3,015
2015-03-16	3,010	3,030	2,976	3,030	696,000	3,030
2015-03-13	3,000	3,035	2,971	3,010	1,550,400	3,010
2015-03-12	2,900	3,055	2,883	3,015	1,607,800	3,015
2015-03-11	2,817	2,897	2,813	2,890	923,400	2,890
2015-03-10	2,777	2,832	2,774	2,827	824,900	2,827
2015-03-09	2,775	2,775	2,726	2,748	704,100	2,748
2015-03-06	2,762	2,787	2,741	2,786	649,400	2,786
2015-03-05	2,727	2,767	2,699	2,762	547,500	2,762
2015-03-04	2,724	2,740	2,689	2,713	685,200	2,713
2015-03-03	2,691	2,728	2,688	2,724	664,700	2,724
2015-03-02	2,741	2,742	2,667	2,689	849,500	2,689
2015-02-27	2,728	2,753	2,723	2,745	1,082,100	2,745
2015-02-26	2,721	2,721	2,678	2,704	985,100	2,704
2015-02-25	2,700	2,759	2,674	2,721	1,654,500	2,721
2015-02-24	2,623	2,671	2,610	2,669	1,029,600	2,669
2015-02-23	2,591	2,647	2,584	2,620	1,093,300	2,620
2015-02-20	2,569	2,594	2,550	2,583	1,051,200	2,583
2015-02-19	2,508	2,545	2,492	2,529	1,169,300	2,529
2015-02-18	2,551	2,557	2,471	2,480	1,545,800	2,480
2015-02-17	2,467	2,564	2,467	2,544	1,624,300	2,544
2015-02-16	2,362	2,473	2,361	2,467	1,368,500	2,467
2015-02-13	2,325	2,394	2,300	2,383	1,738,500	2,383
2015-02-12	2,278	2,304	2,236	2,281	1,825,900	2,281
2015-02-10	2,250	2,258	2,200	2,213	679,100	2,213
2015-02-09	2,226	2,268	2,221	2,250	745,200	2,250
2015-02-06	2,180	2,207	2,175	2,205	816,800	2,205
2015-02-05	2,179	2,205	2,149	2,150	689,200	2,150
2015-02-04	2,148	2,177	2,148	2,165	672,000	2,165
2015-02-03	2,130	2,143	2,091	2,099	635,600	2,099
2015-02-02	2,101	2,142	2,087	2,120	487,800	2,120
2015-01-30	2,165	2,183	2,132	2,135	406,400	2,135
2015-01-29	2,159	2,169	2,135	2,139	835,100	2,139
2015-01-28	2,151	2,185	2,144	2,177	558,600	2,177
2015-01-27	2,180	2,215	2,175	2,199	462,300	2,199
2015-01-26	2,163	2,188	2,136	2,163	727,000	2,163
2015-01-23	2,227	2,239	2,176	2,190	636,000	2,190
2015-01-22	2,225	2,254	2,171	2,195	1,071,700	2,195
2015-01-21	2,225	2,260	2,198	2,208	878,000	2,208
2015-01-20	2,202	2,238	2,190	2,224	775,600	2,224
2015-01-19	2,251	2,270	2,178	2,192	659,500	2,192
2015-01-16	2,208	2,235	2,173	2,235	684,400	2,235
2015-01-15	2,232	2,270	2,225	2,258	462,600	2,258
2015-01-14	2,255	2,262	2,201	2,221	699,900	2,221
2015-01-13	2,255	2,264	2,214	2,264	736,800	2,264
2015-01-09	2,300	2,313	2,287	2,300	602,100	2,300
2015-01-08	2,304	2,321	2,287	2,294	516,700	2,294
2015-01-07	2,272	2,318	2,267	2,297	499,700	2,297
2015-01-06	2,310	2,330	2,288	2,292	682,800	2,292
2015-01-05	2,405	2,424	2,363	2,380	418,400	2,380

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