8570 イオンフィナンシャルサービス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,059	2,082	2,050	2,077	528,800	2,077
2016-12-29	2,113	2,120	2,074	2,080	838,500	2,080
2016-12-28	2,125	2,141	2,115	2,124	573,800	2,124
2016-12-27	2,136	2,146	2,120	2,125	797,300	2,125
2016-12-26	2,117	2,144	2,110	2,136	801,400	2,136
2016-12-22	2,162	2,184	2,157	2,162	1,468,000	2,162
2016-12-21	2,135	2,185	2,132	2,150	1,455,300	2,150
2016-12-20	2,103	2,125	2,098	2,107	767,700	2,107
2016-12-19	2,084	2,115	2,083	2,109	763,800	2,109
2016-12-16	2,128	2,145	2,087	2,107	1,640,900	2,107
2016-12-15	2,106	2,137	2,101	2,127	1,519,000	2,127
2016-12-14	2,082	2,113	2,074	2,081	963,100	2,081
2016-12-13	2,054	2,085	2,051	2,084	954,800	2,084
2016-12-12	2,090	2,119	2,057	2,092	1,990,200	2,092
2016-12-09	2,051	2,077	2,030	2,072	1,809,400	2,072
2016-12-08	1,965	2,048	1,964	2,048	2,109,800	2,048
2016-12-07	1,920	1,959	1,919	1,957	1,667,500	1,957
2016-12-06	1,924	1,930	1,891	1,908	1,271,000	1,908
2016-12-05	1,902	1,924	1,896	1,910	1,108,900	1,910
2016-12-02	1,888	1,923	1,881	1,914	1,319,600	1,914
2016-12-01	1,932	1,934	1,875	1,883	1,877,500	1,883
2016-11-30	1,915	1,922	1,894	1,904	1,475,200	1,904
2016-11-29	1,936	1,966	1,912	1,918	1,979,800	1,918
2016-11-28	1,900	1,954	1,880	1,941	2,813,600	1,941
2016-11-25	1,900	1,909	1,877	1,888	2,220,300	1,888
2016-11-24	1,860	1,884	1,851	1,875	1,801,000	1,875
2016-11-22	1,822	1,843	1,815	1,843	1,403,900	1,843
2016-11-21	1,825	1,826	1,804	1,816	857,500	1,816
2016-11-18	1,802	1,822	1,796	1,817	1,266,000	1,817
2016-11-17	1,765	1,791	1,754	1,788	1,150,100	1,788
2016-11-16	1,744	1,769	1,728	1,768	2,131,900	1,768
2016-11-15	1,730	1,744	1,711	1,731	2,579,800	1,731
2016-11-14	1,752	1,780	1,740	1,756	3,643,700	1,756
2016-11-11	1,839	1,855	1,828	1,832	1,654,700	1,832
2016-11-10	1,789	1,824	1,777	1,818	1,615,500	1,818
2016-11-09	1,806	1,829	1,689	1,709	2,213,200	1,709
2016-11-08	1,816	1,822	1,790	1,802	571,200	1,802
2016-11-07	1,813	1,827	1,805	1,809	566,400	1,809
2016-11-04	1,812	1,815	1,786	1,793	709,100	1,793
2016-11-02	1,841	1,855	1,818	1,826	1,087,700	1,826
2016-11-01	1,842	1,860	1,834	1,856	919,700	1,856
2016-10-31	1,847	1,853	1,829	1,851	969,600	1,851
2016-10-28	1,841	1,847	1,830	1,842	985,900	1,842
2016-10-27	1,829	1,840	1,818	1,826	707,400	1,826
2016-10-26	1,798	1,826	1,789	1,824	1,005,900	1,824
2016-10-25	1,792	1,801	1,780	1,793	955,200	1,793
2016-10-24	1,809	1,812	1,786	1,792	855,300	1,792
2016-10-21	1,818	1,821	1,803	1,806	967,900	1,806
2016-10-20	1,791	1,818	1,786	1,811	1,058,600	1,811
2016-10-19	1,786	1,790	1,775	1,782	1,722,700	1,782
2016-10-17	1,804	1,820	1,786	1,791	739,600	1,791
2016-10-13	1,791	1,803	1,771	1,777	1,592,300	1,777
2016-10-12	1,812	1,826	1,797	1,801	1,234,400	1,801
2016-10-11	1,844	1,861	1,829	1,833	1,264,700	1,833
2016-10-07	1,810	1,838	1,807	1,836	1,156,700	1,836
2016-10-06	1,830	1,842	1,801	1,807	918,800	1,807
2016-10-05	1,776	1,828	1,773	1,811	1,327,500	1,811
2016-10-04	1,760	1,781	1,753	1,763	1,028,200	1,763
2016-10-03	1,761	1,773	1,748	1,755	848,600	1,755
2016-09-30	1,781	1,786	1,742	1,755	1,762,800	1,755
2016-09-29	1,827	1,835	1,810	1,821	1,033,900	1,821
2016-09-28	1,845	1,855	1,807	1,815	1,421,300	1,815
2016-09-27	1,868	1,869	1,825	1,868	1,401,200	1,868
2016-09-26	1,890	1,907	1,856	1,861	2,064,900	1,861
2016-09-23	1,853	1,893	1,843	1,889	2,914,000	1,889
2016-09-21	1,787	1,837	1,776	1,830	1,741,700	1,830
2016-09-20	1,773	1,800	1,762	1,787	1,486,500	1,787
2016-09-16	1,840	1,845	1,757	1,772	3,827,600	1,772
2016-09-15	1,840	1,852	1,826	1,833	5,215,300	1,833
2016-09-14	1,845	1,857	1,831	1,833	1,471,500	1,833
2016-09-13	1,866	1,873	1,850	1,853	1,334,800	1,853
2016-09-12	1,844	1,875	1,842	1,867	1,624,300	1,867
2016-09-09	1,877	1,877	1,845	1,867	2,060,500	1,867
2016-09-08	1,890	1,899	1,857	1,879	3,462,600	1,879
2016-09-07	1,903	1,934	1,884	1,895	3,814,500	1,895
2016-09-06	1,920	1,927	1,904	1,925	1,444,600	1,925
2016-09-05	1,931	1,939	1,920	1,926	1,310,400	1,926
2016-09-02	1,917	1,937	1,889	1,931	1,586,300	1,931
2016-09-01	1,892	1,922	1,892	1,914	1,157,000	1,914
2016-08-31	1,914	1,934	1,875	1,905	2,602,300	1,905
2016-08-30	2,139	2,196	2,138	2,154	693,600	2,154
2016-08-29	2,113	2,145	2,105	2,139	688,100	2,139
2016-08-26	2,168	2,170	2,120	2,120	610,900	2,120
2016-08-25	2,181	2,212	2,156	2,202	639,300	2,202
2016-08-24	2,199	2,222	2,183	2,183	285,300	2,183
2016-08-23	2,164	2,204	2,155	2,186	443,100	2,186
2016-08-22	2,151	2,185	2,128	2,178	359,800	2,178
2016-08-19	2,123	2,163	2,110	2,148	689,800	2,148
2016-08-18	2,161	2,165	2,103	2,105	447,600	2,105
2016-08-17	2,110	2,177	2,095	2,173	624,800	2,173
2016-08-16	2,208	2,208	2,105	2,110	941,900	2,110
2016-08-15	2,230	2,230	2,168	2,190	559,700	2,190
2016-08-12	2,249	2,268	2,201	2,236	516,600	2,236
2016-08-10	2,200	2,233	2,182	2,221	416,500	2,221
2016-08-09	2,111	2,220	2,097	2,215	794,000	2,215
2016-08-08	2,140	2,173	2,083	2,112	1,168,000	2,112
2016-08-05	2,223	2,260	2,200	2,255	394,600	2,255
2016-08-04	2,150	2,214	2,133	2,205	646,200	2,205
2016-08-03	2,194	2,199	2,131	2,140	872,100	2,140
2016-08-02	2,277	2,302	2,260	2,261	332,700	2,261
2016-08-01	2,347	2,379	2,288	2,318	542,600	2,318
2016-07-29	2,350	2,389	2,259	2,384	903,900	2,384
2016-07-28	2,345	2,357	2,322	2,347	421,600	2,347
2016-07-27	2,352	2,376	2,328	2,349	435,600	2,349
2016-07-26	2,356	2,356	2,271	2,330	384,400	2,330
2016-07-25	2,373	2,396	2,351	2,384	404,500	2,384
2016-07-22	2,368	2,393	2,340	2,360	311,800	2,360
2016-07-21	2,400	2,416	2,374	2,400	326,400	2,400
2016-07-20	2,356	2,367	2,329	2,362	310,800	2,362
2016-07-19	2,427	2,427	2,349	2,377	378,900	2,377
2016-07-15	2,355	2,407	2,354	2,383	491,400	2,383
2016-07-14	2,339	2,353	2,302	2,326	470,100	2,326
2016-07-13	2,365	2,376	2,328	2,332	586,300	2,332
2016-07-12	2,277	2,333	2,277	2,322	714,500	2,322
2016-07-11	2,191	2,233	2,185	2,211	594,300	2,211
2016-07-08	2,246	2,257	2,140	2,140	706,200	2,140
2016-07-07	2,221	2,310	2,213	2,226	812,000	2,226
2016-07-06	2,261	2,272	2,178	2,222	664,700	2,222
2016-07-05	2,300	2,326	2,288	2,311	458,600	2,311
2016-07-04	2,289	2,318	2,256	2,312	514,800	2,312
2016-07-01	2,250	2,303	2,232	2,291	870,600	2,291
2016-06-30	2,188	2,222	2,175	2,195	600,400	2,195
2016-06-29	2,125	2,151	2,095	2,151	578,200	2,151
2016-06-28	2,138	2,139	2,070	2,092	836,100	2,092
2016-06-27	2,138	2,189	2,110	2,163	918,400	2,163
2016-06-24	2,288	2,303	2,081	2,102	850,700	2,102
2016-06-23	2,225	2,275	2,206	2,274	412,600	2,274
2016-06-22	2,246	2,251	2,209	2,244	574,200	2,244
2016-06-21	2,197	2,252	2,172	2,245	543,300	2,245
2016-06-20	2,157	2,242	2,154	2,229	1,025,900	2,229
2016-06-17	2,135	2,146	2,096	2,107	658,400	2,107
2016-06-16	2,171	2,187	2,079	2,095	774,400	2,095
2016-06-15	2,148	2,193	2,141	2,179	570,300	2,179
2016-06-14	2,183	2,205	2,145	2,163	509,800	2,163
2016-06-13	2,214	2,219	2,180	2,180	412,100	2,180
2016-06-10	2,278	2,278	2,223	2,258	535,900	2,258
2016-06-09	2,284	2,300	2,263	2,268	516,200	2,268
2016-06-08	2,320	2,326	2,286	2,308	729,300	2,308
2016-06-07	2,381	2,381	2,331	2,332	436,100	2,332
2016-06-06	2,334	2,373	2,311	2,370	539,300	2,370
2016-06-03	2,390	2,414	2,365	2,384	410,000	2,384
2016-06-02	2,397	2,415	2,379	2,385	480,700	2,385
2016-06-01	2,421	2,464	2,400	2,413	410,200	2,413
2016-05-31	2,410	2,455	2,401	2,447	236,200	2,447
2016-05-30	2,417	2,434	2,374	2,422	314,800	2,422
2016-05-27	2,359	2,381	2,352	2,368	252,200	2,368
2016-05-26	2,409	2,409	2,360	2,361	320,500	2,361
2016-05-25	2,447	2,449	2,364	2,371	702,200	2,371
2016-05-24	2,410	2,427	2,400	2,416	424,600	2,416
2016-05-23	2,408	2,419	2,365	2,416	579,500	2,416
2016-05-20	2,387	2,434	2,384	2,426	577,300	2,426
2016-05-19	2,364	2,413	2,350	2,405	1,020,800	2,405
2016-05-18	2,388	2,399	2,338	2,355	765,300	2,355
2016-05-17	2,349	2,397	2,328	2,388	694,300	2,388
2016-05-16	2,358	2,375	2,310	2,320	994,300	2,320
2016-05-13	2,510	2,515	2,420	2,431	541,300	2,431
2016-05-12	2,483	2,518	2,473	2,507	466,500	2,507
2016-05-11	2,541	2,550	2,493	2,501	460,300	2,501
2016-05-10	2,445	2,548	2,442	2,532	869,100	2,532
2016-05-09	2,447	2,464	2,415	2,417	617,000	2,417
2016-05-06	2,457	2,485	2,386	2,402	893,600	2,402
2016-05-02	2,376	2,434	2,376	2,425	1,082,000	2,425
2016-04-28	2,638	2,655	2,471	2,476	1,066,500	2,476
2016-04-27	2,597	2,790	2,585	2,638	1,863,200	2,638
2016-04-26	2,514	2,532	2,482	2,510	606,200	2,510
2016-04-25	2,546	2,557	2,501	2,515	1,298,100	2,515
2016-04-22	2,401	2,529	2,401	2,523	1,903,300	2,523
2016-04-21	2,437	2,454	2,421	2,435	872,800	2,435
2016-04-20	2,394	2,415	2,370	2,395	918,700	2,395
2016-04-19	2,388	2,390	2,348	2,368	857,600	2,368
2016-04-18	2,303	2,322	2,274	2,307	1,180,500	2,307
2016-04-15	2,411	2,474	2,397	2,412	2,404,300	2,412
2016-04-14	2,525	2,550	2,391	2,438	2,327,300	2,438
2016-04-13	2,537	2,562	2,519	2,525	750,200	2,525
2016-04-12	2,448	2,526	2,440	2,506	812,700	2,506
2016-04-11	2,448	2,458	2,403	2,446	676,400	2,446
2016-04-08	2,372	2,491	2,346	2,446	932,800	2,446
2016-04-07	2,396	2,459	2,396	2,422	560,100	2,422
2016-04-06	2,377	2,429	2,368	2,396	618,500	2,396
2016-04-05	2,461	2,468	2,380	2,387	809,200	2,387
2016-04-04	2,494	2,519	2,449	2,461	683,100	2,461
2016-04-01	2,600	2,600	2,479	2,490	1,006,200	2,490
2016-03-31	2,752	2,760	2,656	2,656	529,800	2,656
2016-03-30	2,727	2,782	2,713	2,719	557,100	2,719
2016-03-29	2,708	2,749	2,654	2,747	814,000	2,747
2016-03-28	2,760	2,765	2,703	2,745	754,000	2,745
2016-03-25	2,695	2,772	2,688	2,760	636,700	2,760
2016-03-24	2,751	2,756	2,688	2,693	650,700	2,693
2016-03-23	2,715	2,774	2,701	2,755	805,100	2,755
2016-03-22	2,685	2,759	2,671	2,711	796,700	2,711
2016-03-18	2,595	2,654	2,591	2,644	1,227,600	2,644
2016-03-17	2,570	2,619	2,536	2,560	727,700	2,560
2016-03-16	2,566	2,586	2,541	2,548	603,800	2,548
2016-03-15	2,662	2,677	2,576	2,597	689,000	2,597
2016-03-14	2,674	2,680	2,605	2,674	586,200	2,674
2016-03-11	2,587	2,653	2,574	2,642	797,400	2,642
2016-03-10	2,596	2,649	2,564	2,637	565,100	2,637
2016-03-09	2,548	2,587	2,521	2,562	617,500	2,562
2016-03-08	2,657	2,666	2,537	2,579	1,336,600	2,579
2016-03-07	2,661	2,700	2,650	2,657	639,900	2,657
2016-03-04	2,677	2,705	2,651	2,689	449,000	2,689
2016-03-03	2,623	2,678	2,616	2,675	500,500	2,675
2016-03-02	2,604	2,657	2,591	2,630	554,900	2,630
2016-03-01	2,522	2,576	2,514	2,544	591,200	2,544
2016-02-29	2,596	2,641	2,519	2,522	850,600	2,522
2016-02-26	2,568	2,640	2,537	2,611	987,200	2,611
2016-02-25	2,558	2,634	2,558	2,618	771,200	2,618
2016-02-24	2,446	2,572	2,442	2,532	516,100	2,532
2016-02-23	2,523	2,547	2,464	2,481	506,800	2,481
2016-02-22	2,433	2,518	2,428	2,500	529,000	2,500
2016-02-19	2,463	2,477	2,408	2,461	549,600	2,461
2016-02-18	2,527	2,527	2,456	2,485	534,700	2,485
2016-02-17	2,448	2,529	2,402	2,427	1,186,200	2,427
2016-02-16	2,370	2,523	2,353	2,448	1,116,300	2,448
2016-02-15	2,358	2,377	2,271	2,349	1,212,500	2,349
2016-02-12	2,105	2,205	2,091	2,116	1,241,900	2,116
2016-02-10	2,324	2,341	2,196	2,238	921,900	2,238
2016-02-09	2,350	2,358	2,268	2,324	1,011,500	2,324
2016-02-08	2,450	2,488	2,401	2,465	727,300	2,465
2016-02-05	2,525	2,579	2,442	2,490	577,700	2,490
2016-02-04	2,563	2,608	2,541	2,558	542,000	2,558
2016-02-03	2,639	2,650	2,556	2,585	713,900	2,585
2016-02-02	2,751	2,782	2,687	2,706	1,000,600	2,706
2016-02-01	2,686	2,855	2,678	2,809	1,241,300	2,809
2016-01-29	2,571	2,741	2,544	2,736	1,210,000	2,736
2016-01-28	2,516	2,566	2,506	2,533	630,800	2,533
2016-01-27	2,455	2,541	2,445	2,532	1,020,100	2,532
2016-01-26	2,360	2,404	2,357	2,377	1,275,700	2,377
2016-01-25	2,390	2,427	2,358	2,402	964,000	2,402
2016-01-22	2,274	2,323	2,227	2,321	765,900	2,321
2016-01-21	2,300	2,315	2,181	2,181	828,300	2,181
2016-01-20	2,410	2,425	2,298	2,300	759,200	2,300
2016-01-19	2,372	2,428	2,367	2,405	522,600	2,405
2016-01-18	2,378	2,414	2,365	2,401	592,900	2,401
2016-01-15	2,468	2,500	2,412	2,439	1,425,300	2,439
2016-01-14	2,409	2,436	2,367	2,430	1,334,600	2,430
2016-01-13	2,456	2,529	2,431	2,519	1,412,300	2,519
2016-01-12	2,499	2,515	2,409	2,412	1,050,300	2,412
2016-01-08	2,459	2,539	2,452	2,499	916,000	2,499
2016-01-07	2,545	2,569	2,468	2,471	707,700	2,471
2016-01-06	2,587	2,624	2,548	2,563	466,400	2,563
2016-01-05	2,592	2,648	2,569	2,588	708,000	2,588
2016-01-04	2,680	2,685	2,612	2,624	524,700	2,624

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