8570 イオンフィナンシャルサービス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,626	2,639	2,621	2,624	165,200	2,624
2017-12-28	2,670	2,672	2,617	2,623	272,000	2,623
2017-12-27	2,645	2,679	2,643	2,666	254,500	2,666
2017-12-26	2,649	2,665	2,641	2,653	193,900	2,653
2017-12-25	2,663	2,677	2,642	2,656	289,100	2,656
2017-12-22	2,600	2,639	2,600	2,634	483,000	2,634
2017-12-21	2,568	2,588	2,548	2,587	313,000	2,587
2017-12-20	2,570	2,586	2,564	2,570	351,600	2,570
2017-12-19	2,545	2,551	2,516	2,543	327,400	2,543
2017-12-18	2,523	2,556	2,500	2,552	408,200	2,552
2017-12-15	2,518	2,518	2,482	2,499	476,600	2,499
2017-12-14	2,532	2,536	2,502	2,530	408,400	2,530
2017-12-13	2,520	2,560	2,509	2,557	454,600	2,557
2017-12-12	2,502	2,516	2,500	2,506	302,000	2,506
2017-12-11	2,480	2,501	2,471	2,501	313,200	2,501
2017-12-08	2,433	2,479	2,433	2,472	633,900	2,472
2017-12-07	2,482	2,504	2,477	2,483	325,000	2,483
2017-12-06	2,493	2,498	2,455	2,466	361,200	2,466
2017-12-05	2,500	2,526	2,488	2,521	326,400	2,521
2017-12-04	2,524	2,525	2,487	2,491	434,900	2,491
2017-12-01	2,499	2,519	2,473	2,510	467,100	2,510
2017-11-30	2,438	2,491	2,425	2,491	938,900	2,491
2017-11-29	2,370	2,423	2,367	2,420	404,200	2,420
2017-11-28	2,376	2,384	2,359	2,360	208,700	2,360
2017-11-27	2,380	2,394	2,365	2,382	583,000	2,382
2017-11-24	2,341	2,363	2,334	2,358	212,800	2,358
2017-11-22	2,360	2,370	2,348	2,352	284,000	2,352
2017-11-21	2,346	2,380	2,339	2,367	457,600	2,367
2017-11-20	2,314	2,347	2,307	2,341	441,000	2,341
2017-11-17	2,322	2,329	2,299	2,311	508,800	2,311
2017-11-16	2,301	2,325	2,272	2,297	925,900	2,297
2017-11-15	2,342	2,361	2,296	2,312	864,600	2,312
2017-11-13	2,385	2,387	2,360	2,360	481,600	2,360
2017-11-10	2,400	2,414	2,391	2,403	483,600	2,403
2017-11-09	2,444	2,469	2,401	2,423	822,300	2,423
2017-11-08	2,439	2,444	2,400	2,413	438,100	2,413
2017-11-07	2,422	2,439	2,403	2,439	594,000	2,439
2017-11-06	2,440	2,450	2,428	2,439	330,700	2,439
2017-11-02	2,449	2,456	2,421	2,444	354,500	2,444
2017-11-01	2,435	2,435	2,403	2,431	658,400	2,431
2017-10-31	2,415	2,433	2,411	2,427	717,100	2,427
2017-10-30	2,415	2,421	2,390	2,402	1,801,300	2,402
2017-10-27	2,420	2,422	2,397	2,409	911,800	2,409
2017-10-26	2,436	2,444	2,418	2,430	598,500	2,430
2017-10-25	2,467	2,477	2,441	2,443	594,500	2,443
2017-10-24	2,457	2,466	2,447	2,465	361,300	2,465
2017-10-23	2,475	2,482	2,460	2,466	336,800	2,466
2017-10-20	2,427	2,455	2,423	2,443	463,100	2,443
2017-10-19	2,455	2,467	2,437	2,445	375,700	2,445
2017-10-18	2,448	2,469	2,437	2,446	410,700	2,446
2017-10-17	2,470	2,472	2,436	2,449	324,900	2,449
2017-10-16	2,470	2,478	2,444	2,456	470,000	2,456
2017-10-13	2,419	2,468	2,419	2,456	689,300	2,456
2017-10-12	2,431	2,443	2,425	2,436	509,300	2,436
2017-10-11	2,413	2,441	2,404	2,418	640,000	2,418
2017-10-10	2,374	2,426	2,367	2,410	1,229,000	2,410
2017-10-06	2,370	2,383	2,359	2,368	508,200	2,368
2017-10-05	2,351	2,374	2,345	2,362	490,300	2,362
2017-10-04	2,356	2,374	2,335	2,352	562,600	2,352
2017-10-03	2,355	2,372	2,349	2,369	401,700	2,369
2017-10-02	2,351	2,359	2,330	2,345	395,100	2,345
2017-09-29	2,333	2,358	2,333	2,351	438,000	2,351
2017-09-28	2,359	2,361	2,334	2,340	526,200	2,340
2017-09-27	2,326	2,351	2,296	2,349	618,800	2,349
2017-09-26	2,339	2,358	2,329	2,354	509,300	2,354
2017-09-25	2,360	2,368	2,345	2,354	360,200	2,354
2017-09-22	2,340	2,360	2,332	2,347	384,700	2,347
2017-09-21	2,360	2,378	2,353	2,353	567,600	2,353
2017-09-20	2,322	2,362	2,316	2,356	622,700	2,356
2017-09-19	2,341	2,366	2,327	2,359	875,500	2,359
2017-09-15	2,305	2,319	2,291	2,308	937,800	2,308
2017-09-14	2,323	2,338	2,317	2,320	551,600	2,320
2017-09-13	2,333	2,337	2,310	2,320	492,000	2,320
2017-09-12	2,352	2,356	2,328	2,333	366,100	2,333
2017-09-11	2,317	2,344	2,316	2,318	397,500	2,318
2017-09-08	2,288	2,317	2,276	2,284	723,400	2,284
2017-09-07	2,293	2,340	2,289	2,300	684,300	2,300
2017-09-06	2,283	2,312	2,267	2,305	453,500	2,305
2017-09-05	2,386	2,386	2,300	2,302	1,035,200	2,302
2017-09-04	2,417	2,460	2,369	2,388	1,013,800	2,388
2017-09-01	2,353	2,366	2,324	2,338	397,400	2,338
2017-08-31	2,345	2,353	2,318	2,331	440,300	2,331
2017-08-30	2,332	2,343	2,318	2,331	406,800	2,331
2017-08-29	2,300	2,321	2,297	2,314	283,900	2,314
2017-08-28	2,303	2,329	2,303	2,323	392,700	2,323
2017-08-25	2,302	2,309	2,281	2,303	313,500	2,303
2017-08-24	2,300	2,312	2,295	2,300	330,900	2,300
2017-08-23	2,330	2,332	2,307	2,311	377,300	2,311
2017-08-22	2,315	2,336	2,310	2,317	406,900	2,317
2017-08-21	2,325	2,327	2,305	2,306	363,000	2,306
2017-08-18	2,300	2,322	2,290	2,317	640,900	2,317
2017-08-17	2,334	2,349	2,320	2,348	500,100	2,348
2017-08-16	2,329	2,340	2,320	2,329	387,700	2,329
2017-08-15	2,287	2,331	2,277	2,326	772,200	2,326
2017-08-14	2,316	2,319	2,274	2,275	568,900	2,275
2017-08-10	2,336	2,356	2,332	2,338	775,800	2,338
2017-08-09	2,318	2,366	2,258	2,336	1,913,100	2,336
2017-08-08	2,489	2,489	2,456	2,468	591,400	2,468
2017-08-07	2,476	2,497	2,465	2,483	570,500	2,483
2017-08-04	2,424	2,477	2,421	2,463	755,900	2,463
2017-08-03	2,385	2,407	2,381	2,403	644,600	2,403
2017-08-02	2,436	2,443	2,394	2,394	624,800	2,394
2017-08-01	2,417	2,450	2,412	2,436	593,200	2,436
2017-07-31	2,400	2,416	2,381	2,401	494,200	2,401
2017-07-28	2,408	2,424	2,405	2,413	516,100	2,413
2017-07-27	2,385	2,423	2,385	2,406	665,600	2,406
2017-07-26	2,380	2,388	2,372	2,379	594,100	2,379
2017-07-25	2,337	2,398	2,328	2,372	1,041,500	2,372
2017-07-24	2,298	2,303	2,276	2,287	466,800	2,287
2017-07-21	2,308	2,322	2,290	2,315	346,000	2,315
2017-07-20	2,336	2,341	2,308	2,310	643,500	2,310
2017-07-19	2,330	2,343	2,324	2,336	256,600	2,336
2017-07-18	2,350	2,354	2,314	2,335	438,500	2,335
2017-07-14	2,360	2,370	2,354	2,361	393,200	2,361
2017-07-13	2,386	2,402	2,363	2,368	300,500	2,368
2017-07-12	2,380	2,390	2,373	2,384	315,100	2,384
2017-07-11	2,391	2,411	2,382	2,405	324,400	2,405
2017-07-10	2,405	2,407	2,377	2,391	279,700	2,391
2017-07-07	2,387	2,398	2,380	2,393	567,700	2,393
2017-07-06	2,395	2,427	2,390	2,414	417,300	2,414
2017-07-05	2,395	2,407	2,368	2,403	455,400	2,403
2017-07-04	2,423	2,429	2,389	2,398	457,500	2,398
2017-07-03	2,385	2,414	2,385	2,408	643,600	2,408
2017-06-30	2,370	2,389	2,359	2,378	600,600	2,378
2017-06-29	2,376	2,385	2,366	2,379	466,800	2,379
2017-06-28	2,350	2,369	2,346	2,358	370,800	2,358
2017-06-27	2,361	2,375	2,350	2,351	313,400	2,351
2017-06-26	2,369	2,374	2,339	2,357	452,800	2,357
2017-06-23	2,374	2,386	2,354	2,374	382,200	2,374
2017-06-22	2,355	2,387	2,355	2,366	547,500	2,366
2017-06-21	2,355	2,373	2,344	2,348	761,500	2,348
2017-06-20	2,349	2,381	2,348	2,354	660,000	2,354
2017-06-19	2,304	2,340	2,296	2,335	761,900	2,335
2017-06-16	2,300	2,317	2,286	2,304	802,700	2,304
2017-06-15	2,258	2,313	2,252	2,281	1,242,600	2,281
2017-06-14	2,242	2,258	2,217	2,247	1,094,500	2,247
2017-06-13	2,237	2,255	2,228	2,235	1,066,400	2,235
2017-06-12	2,238	2,275	2,229	2,241	1,201,700	2,241
2017-06-09	2,250	2,296	2,243	2,274	1,103,800	2,274
2017-06-08	2,338	2,339	2,297	2,300	727,900	2,300
2017-06-07	2,329	2,338	2,307	2,337	648,000	2,337
2017-06-06	2,324	2,372	2,322	2,334	1,076,500	2,334
2017-06-05	2,314	2,332	2,268	2,328	808,100	2,328
2017-06-02	2,324	2,347	2,310	2,336	1,079,600	2,336
2017-06-01	2,288	2,324	2,287	2,304	1,010,600	2,304
2017-05-31	2,277	2,278	2,262	2,275	479,500	2,275
2017-05-30	2,310	2,312	2,285	2,294	382,600	2,294
2017-05-29	2,329	2,333	2,285	2,312	861,500	2,312
2017-05-26	2,338	2,348	2,314	2,318	638,100	2,318
2017-05-25	2,325	2,362	2,311	2,336	946,500	2,336
2017-05-24	2,316	2,330	2,293	2,311	832,200	2,311
2017-05-23	2,280	2,309	2,275	2,298	747,100	2,298
2017-05-22	2,250	2,276	2,241	2,273	462,300	2,273
2017-05-19	2,245	2,248	2,222	2,238	608,900	2,238
2017-05-18	2,220	2,250	2,219	2,238	910,200	2,238
2017-05-17	2,250	2,279	2,250	2,274	609,400	2,274
2017-05-16	2,275	2,324	2,267	2,271	1,290,500	2,271
2017-05-15	2,238	2,255	2,216	2,255	1,159,800	2,255
2017-05-12	2,180	2,266	2,164	2,246	1,583,300	2,246
2017-05-11	2,157	2,173	2,142	2,145	618,600	2,145
2017-05-10	2,180	2,180	2,113	2,142	1,318,300	2,142
2017-05-09	2,192	2,209	2,163	2,179	1,007,900	2,179
2017-05-08	2,160	2,193	2,156	2,191	1,361,500	2,191
2017-05-02	2,130	2,141	2,121	2,140	725,100	2,140
2017-05-01	2,137	2,137	2,091	2,128	929,800	2,128
2017-04-28	2,145	2,158	2,127	2,141	779,500	2,141
2017-04-27	2,161	2,183	2,147	2,164	938,100	2,164
2017-04-26	2,175	2,181	2,143	2,181	959,300	2,181
2017-04-25	2,156	2,192	2,155	2,175	1,035,400	2,175
2017-04-24	2,174	2,181	2,153	2,174	715,500	2,174
2017-04-21	2,188	2,188	2,135	2,148	788,300	2,148
2017-04-20	2,143	2,186	2,128	2,162	959,200	2,162
2017-04-19	2,075	2,197	2,067	2,170	1,820,400	2,170
2017-04-18	2,145	2,186	2,086	2,105	2,066,400	2,105
2017-04-17	2,148	2,191	2,142	2,191	797,100	2,191
2017-04-14	2,141	2,176	2,135	2,161	834,500	2,161
2017-04-13	2,135	2,153	2,127	2,152	756,900	2,152
2017-04-12	2,172	2,177	2,144	2,155	772,600	2,155
2017-04-11	2,153	2,173	2,141	2,171	702,300	2,171
2017-04-10	2,167	2,197	2,153	2,168	1,145,800	2,168
2017-04-07	2,120	2,161	2,118	2,138	1,139,300	2,138
2017-04-06	2,095	2,119	2,069	2,087	1,385,400	2,087
2017-04-05	2,120	2,125	2,074	2,095	1,266,900	2,095
2017-04-04	2,120	2,132	2,104	2,124	978,300	2,124
2017-04-03	2,125	2,153	2,103	2,146	1,060,600	2,146
2017-03-31	2,154	2,164	2,097	2,097	1,448,700	2,097
2017-03-30	2,165	2,167	2,120	2,122	1,119,700	2,122
2017-03-29	2,187	2,199	2,160	2,178	1,131,700	2,178
2017-03-28	2,201	2,201	2,158	2,190	988,700	2,190
2017-03-27	2,190	2,196	2,165	2,180	774,500	2,180
2017-03-24	2,191	2,229	2,185	2,209	696,200	2,209
2017-03-23	2,175	2,190	2,167	2,185	1,053,000	2,185
2017-03-22	2,208	2,238	2,185	2,191	1,061,700	2,191
2017-03-21	2,260	2,274	2,246	2,246	656,200	2,246
2017-03-17	2,263	2,295	2,239	2,269	1,021,100	2,269
2017-03-16	2,235	2,262	2,229	2,258	976,900	2,258
2017-03-15	2,261	2,270	2,248	2,257	781,300	2,257
2017-03-14	2,277	2,280	2,250	2,271	904,900	2,271
2017-03-13	2,237	2,270	2,235	2,270	800,900	2,270
2017-03-10	2,228	2,241	2,213	2,240	791,900	2,240
2017-03-09	2,229	2,232	2,183	2,193	1,160,900	2,193
2017-03-08	2,230	2,234	2,212	2,229	919,300	2,229
2017-03-07	2,232	2,243	2,218	2,230	909,300	2,230
2017-03-06	2,215	2,251	2,208	2,238	934,600	2,238
2017-03-03	2,219	2,240	2,202	2,212	1,213,000	2,212
2017-03-02	2,218	2,238	2,210	2,231	874,900	2,231
2017-03-01	2,174	2,197	2,158	2,185	961,000	2,185
2017-02-28	2,165	2,195	2,164	2,174	1,167,000	2,174
2017-02-27	2,151	2,169	2,139	2,151	640,800	2,151
2017-02-24	2,161	2,176	2,153	2,166	966,200	2,166
2017-02-23	2,170	2,171	2,147	2,162	469,200	2,162
2017-02-22	2,187	2,197	2,170	2,174	847,200	2,174
2017-02-21	2,120	2,171	2,117	2,171	831,700	2,171
2017-02-20	2,087	2,125	2,074	2,124	998,400	2,124
2017-02-17	2,099	2,105	2,075	2,077	598,000	2,077
2017-02-16	2,091	2,108	2,080	2,101	791,600	2,101
2017-02-15	2,049	2,088	2,044	2,088	846,000	2,088
2017-02-14	2,058	2,077	2,037	2,039	776,600	2,039
2017-02-13	2,105	2,105	2,001	2,050	1,367,200	2,050
2017-02-10	2,067	2,109	2,048	2,106	776,100	2,106
2017-02-09	2,027	2,067	2,027	2,041	529,600	2,041
2017-02-08	2,008	2,044	1,998	2,043	490,000	2,043
2017-02-07	1,996	2,011	1,991	2,007	355,300	2,007
2017-02-06	2,020	2,021	1,997	2,007	840,400	2,007
2017-02-03	1,995	2,032	1,992	2,017	588,400	2,017
2017-02-02	2,015	2,015	1,988	1,990	605,000	1,990
2017-02-01	2,006	2,019	1,996	2,016	599,100	2,016
2017-01-31	2,027	2,044	2,017	2,022	698,300	2,022
2017-01-30	2,059	2,060	2,038	2,051	549,800	2,051
2017-01-27	2,043	2,055	2,029	2,047	802,100	2,047
2017-01-26	1,990	2,040	1,971	2,033	2,054,900	2,033
2017-01-25	1,994	1,998	1,946	1,953	814,200	1,953
2017-01-24	1,956	1,970	1,945	1,954	517,500	1,954
2017-01-23	2,000	2,000	1,961	1,963	710,300	1,963
2017-01-20	2,011	2,026	1,982	2,003	1,053,900	2,003
2017-01-19	2,052	2,058	2,028	2,038	819,700	2,038
2017-01-18	2,000	2,025	1,989	2,018	738,000	2,018
2017-01-17	2,023	2,032	2,004	2,009	599,800	2,009
2017-01-16	2,043	2,048	2,016	2,021	882,500	2,021
2017-01-13	2,050	2,057	2,038	2,053	757,800	2,053
2017-01-12	2,076	2,080	2,031	2,049	1,108,800	2,049
2017-01-11	2,095	2,110	2,083	2,098	690,800	2,098
2017-01-10	2,136	2,136	2,085	2,088	1,131,200	2,088
2017-01-06	2,111	2,144	2,100	2,136	789,700	2,136
2017-01-05	2,151	2,163	2,133	2,161	1,006,300	2,161
2017-01-04	2,082	2,137	2,072	2,137	1,225,300	2,137

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