8570 イオンフィナンシャルサービス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,992	1,992	1,951	1,954	340,000	1,954
2018-12-27	1,971	2,000	1,947	1,988	484,700	1,988
2018-12-26	1,880	1,900	1,853	1,878	363,600	1,878
2018-12-25	1,883	1,902	1,849	1,854	651,700	1,854
2018-12-21	2,003	2,012	1,942	1,957	672,200	1,957
2018-12-20	2,080	2,087	2,008	2,016	623,600	2,016
2018-12-19	2,070	2,087	2,059	2,084	411,000	2,084
2018-12-18	2,080	2,093	2,059	2,065	444,800	2,065
2018-12-17	2,084	2,113	2,084	2,096	318,800	2,096
2018-12-14	2,100	2,122	2,072	2,077	592,100	2,077
2018-12-13	2,110	2,124	2,096	2,100	411,600	2,100
2018-12-12	2,087	2,119	2,087	2,102	333,500	2,102
2018-12-11	2,101	2,116	2,068	2,071	412,000	2,071
2018-12-10	2,103	2,113	2,091	2,099	444,500	2,099
2018-12-07	2,137	2,147	2,120	2,135	409,000	2,135
2018-12-06	2,132	2,162	2,127	2,142	579,900	2,142
2018-12-05	2,166	2,189	2,160	2,168	404,200	2,168
2018-12-04	2,257	2,262	2,186	2,190	387,700	2,190
2018-12-03	2,226	2,262	2,215	2,258	311,000	2,258
2018-11-30	2,200	2,230	2,187	2,200	525,200	2,200
2018-11-29	2,232	2,248	2,203	2,209	439,200	2,209
2018-11-28	2,268	2,268	2,215	2,217	434,900	2,217
2018-11-27	2,271	2,275	2,249	2,271	231,600	2,271
2018-11-26	2,242	2,248	2,220	2,248	310,800	2,248
2018-11-22	2,211	2,247	2,198	2,243	218,200	2,243
2018-11-21	2,180	2,212	2,180	2,206	235,800	2,206
2018-11-20	2,222	2,244	2,207	2,240	241,000	2,240
2018-11-19	2,270	2,278	2,233	2,245	245,300	2,245
2018-11-16	2,270	2,288	2,257	2,276	458,300	2,276
2018-11-15	2,224	2,241	2,207	2,236	430,000	2,236
2018-11-14	2,260	2,291	2,211	2,226	540,500	2,226
2018-11-13	2,242	2,261	2,229	2,246	572,600	2,246
2018-11-12	2,257	2,286	2,252	2,285	222,400	2,285
2018-11-09	2,263	2,287	2,252	2,270	446,700	2,270
2018-11-08	2,260	2,286	2,249	2,275	417,600	2,275
2018-11-07	2,263	2,269	2,213	2,224	384,400	2,224
2018-11-06	2,259	2,278	2,250	2,266	278,100	2,266
2018-11-05	2,210	2,239	2,210	2,220	397,700	2,220
2018-11-02	2,218	2,236	2,189	2,233	468,200	2,233
2018-11-01	2,214	2,234	2,200	2,212	443,900	2,212
2018-10-31	2,157	2,217	2,145	2,216	740,100	2,216
2018-10-30	2,126	2,162	2,118	2,161	1,454,700	2,161
2018-10-29	2,085	2,129	2,084	2,119	555,400	2,119
2018-10-26	2,126	2,134	2,060	2,074	851,800	2,074
2018-10-25	2,130	2,136	2,103	2,108	541,800	2,108
2018-10-24	2,182	2,203	2,161	2,194	439,700	2,194
2018-10-23	2,200	2,212	2,165	2,165	607,600	2,165
2018-10-22	2,165	2,228	2,161	2,219	621,100	2,219
2018-10-19	2,229	2,232	2,137	2,169	1,924,900	2,169
2018-10-18	2,285	2,306	2,275	2,279	395,200	2,279
2018-10-17	2,230	2,269	2,219	2,267	372,100	2,267
2018-10-16	2,196	2,237	2,188	2,204	612,100	2,204
2018-10-15	2,240	2,248	2,197	2,203	681,300	2,203
2018-10-12	2,239	2,239	2,205	2,231	466,300	2,231
2018-10-11	2,263	2,279	2,231	2,242	778,400	2,242
2018-10-10	2,329	2,364	2,315	2,358	748,600	2,358
2018-10-09	2,298	2,331	2,286	2,297	681,900	2,297
2018-10-05	2,280	2,319	2,276	2,298	450,700	2,298
2018-10-04	2,320	2,325	2,299	2,301	494,400	2,301
2018-10-03	2,362	2,362	2,289	2,289	518,500	2,289
2018-10-02	2,397	2,398	2,362	2,371	524,800	2,371
2018-10-01	2,360	2,389	2,345	2,379	490,000	2,379
2018-09-28	2,336	2,357	2,313	2,353	642,700	2,353
2018-09-27	2,325	2,329	2,291	2,302	485,100	2,302
2018-09-26	2,351	2,368	2,327	2,355	568,800	2,355
2018-09-25	2,372	2,382	2,336	2,378	683,800	2,378
2018-09-21	2,373	2,390	2,363	2,385	580,300	2,385
2018-09-20	2,354	2,362	2,330	2,347	370,700	2,347
2018-09-19	2,331	2,334	2,317	2,330	408,100	2,330
2018-09-18	2,215	2,288	2,209	2,282	474,200	2,282
2018-09-14	2,170	2,224	2,170	2,201	591,500	2,201
2018-09-13	2,189	2,218	2,181	2,188	355,500	2,188
2018-09-12	2,182	2,204	2,163	2,187	615,700	2,187
2018-09-11	2,179	2,202	2,177	2,196	370,200	2,196
2018-09-10	2,167	2,200	2,161	2,190	502,300	2,190
2018-09-07	2,180	2,196	2,167	2,189	466,800	2,189
2018-09-06	2,202	2,232	2,197	2,199	364,800	2,199
2018-09-05	2,222	2,231	2,206	2,216	556,700	2,216
2018-09-04	2,231	2,249	2,219	2,235	251,100	2,235
2018-09-03	2,278	2,287	2,232	2,236	349,500	2,236
2018-08-31	2,294	2,312	2,275	2,275	641,600	2,275
2018-08-30	2,346	2,350	2,316	2,318	476,600	2,318
2018-08-29	2,338	2,361	2,333	2,347	429,200	2,347
2018-08-28	2,356	2,364	2,339	2,344	241,100	2,344
2018-08-27	2,328	2,347	2,317	2,339	247,700	2,339
2018-08-24	2,326	2,334	2,303	2,313	279,000	2,313
2018-08-23	2,291	2,310	2,277	2,302	272,100	2,302
2018-08-22	2,274	2,298	2,264	2,291	312,800	2,291
2018-08-21	2,274	2,294	2,257	2,283	310,600	2,283
2018-08-20	2,300	2,303	2,271	2,293	361,300	2,293
2018-08-17	2,247	2,283	2,242	2,282	395,700	2,282
2018-08-16	2,203	2,253	2,195	2,238	477,700	2,238
2018-08-15	2,239	2,260	2,220	2,231	366,900	2,231
2018-08-14	2,156	2,236	2,155	2,234	488,100	2,234
2018-08-13	2,230	2,259	2,141	2,155	1,038,900	2,155
2018-08-10	2,280	2,305	2,271	2,274	598,300	2,274
2018-08-09	2,300	2,300	2,261	2,272	373,800	2,272
2018-08-08	2,301	2,334	2,296	2,304	577,800	2,304
2018-08-07	2,249	2,279	2,237	2,276	365,000	2,276
2018-08-06	2,260	2,267	2,235	2,242	301,600	2,242
2018-08-03	2,286	2,288	2,248	2,250	374,900	2,250
2018-08-02	2,312	2,333	2,285	2,288	337,400	2,288
2018-08-01	2,279	2,307	2,255	2,303	416,300	2,303
2018-07-31	2,347	2,349	2,302	2,303	747,400	2,303
2018-07-30	2,340	2,358	2,331	2,347	350,700	2,347
2018-07-27	2,319	2,355	2,314	2,353	447,600	2,353
2018-07-26	2,342	2,351	2,311	2,324	401,100	2,324
2018-07-25	2,321	2,333	2,302	2,307	546,500	2,307
2018-07-24	2,305	2,331	2,304	2,308	433,900	2,308
2018-07-23	2,259	2,287	2,259	2,275	433,800	2,275
2018-07-20	2,274	2,284	2,248	2,266	452,200	2,266
2018-07-19	2,270	2,286	2,263	2,267	552,800	2,267
2018-07-18	2,293	2,298	2,259	2,262	307,300	2,262
2018-07-17	2,263	2,282	2,253	2,270	536,600	2,270
2018-07-13	2,239	2,262	2,233	2,252	394,500	2,252
2018-07-12	2,231	2,251	2,223	2,231	520,400	2,231
2018-07-11	2,209	2,221	2,194	2,214	691,800	2,214
2018-07-10	2,226	2,241	2,218	2,225	653,000	2,225
2018-07-09	2,231	2,242	2,214	2,229	400,600	2,229
2018-07-06	2,196	2,233	2,189	2,220	549,400	2,220
2018-07-05	2,253	2,253	2,193	2,198	670,500	2,198
2018-07-04	2,251	2,277	2,245	2,266	410,000	2,266
2018-07-03	2,293	2,302	2,260	2,274	555,600	2,274
2018-07-02	2,345	2,347	2,287	2,291	460,800	2,291
2018-06-29	2,358	2,368	2,342	2,364	674,000	2,364
2018-06-28	2,341	2,347	2,312	2,330	469,500	2,330
2018-06-27	2,357	2,369	2,343	2,358	383,300	2,358
2018-06-26	2,306	2,368	2,301	2,361	592,300	2,361
2018-06-25	2,352	2,363	2,328	2,333	364,000	2,333
2018-06-22	2,337	2,361	2,332	2,358	823,800	2,358
2018-06-21	2,354	2,395	2,335	2,359	862,700	2,359
2018-06-20	2,351	2,389	2,338	2,384	798,300	2,384
2018-06-19	2,408	2,420	2,370	2,370	534,300	2,370
2018-06-18	2,494	2,502	2,436	2,447	589,100	2,447
2018-06-15	2,520	2,529	2,508	2,513	415,800	2,513
2018-06-14	2,536	2,538	2,512	2,528	436,900	2,528
2018-06-13	2,555	2,563	2,537	2,550	391,200	2,550
2018-06-12	2,569	2,569	2,538	2,549	367,200	2,549
2018-06-11	2,547	2,578	2,534	2,563	298,900	2,563
2018-06-08	2,551	2,584	2,546	2,554	546,700	2,554
2018-06-07	2,576	2,590	2,566	2,568	255,800	2,568
2018-06-06	2,550	2,573	2,533	2,562	252,700	2,562
2018-06-05	2,590	2,600	2,554	2,563	348,300	2,563
2018-06-04	2,552	2,583	2,535	2,573	328,100	2,573
2018-06-01	2,525	2,548	2,513	2,513	373,700	2,513
2018-05-31	2,557	2,568	2,531	2,540	764,800	2,540
2018-05-30	2,502	2,525	2,499	2,516	422,900	2,516
2018-05-29	2,580	2,597	2,555	2,563	369,700	2,563
2018-05-28	2,606	2,613	2,590	2,601	249,400	2,601
2018-05-25	2,572	2,594	2,569	2,589	430,900	2,589
2018-05-24	2,586	2,603	2,569	2,576	464,600	2,576
2018-05-23	2,640	2,657	2,605	2,610	462,700	2,610
2018-05-22	2,670	2,675	2,649	2,654	348,000	2,654
2018-05-21	2,694	2,701	2,676	2,678	272,400	2,678
2018-05-18	2,713	2,734	2,685	2,704	377,000	2,704
2018-05-17	2,693	2,721	2,668	2,702	428,200	2,702
2018-05-16	2,724	2,739	2,693	2,714	370,400	2,714
2018-05-15	2,740	2,768	2,736	2,738	493,200	2,738
2018-05-14	2,719	2,745	2,703	2,737	427,600	2,737
2018-05-11	2,710	2,750	2,694	2,745	658,100	2,745
2018-05-10	2,785	2,785	2,637	2,710	1,390,200	2,710
2018-05-09	2,643	2,643	2,552	2,585	487,600	2,585
2018-05-08	2,612	2,651	2,612	2,627	334,100	2,627
2018-05-07	2,600	2,603	2,579	2,593	213,800	2,593
2018-05-02	2,577	2,598	2,541	2,598	344,900	2,598
2018-05-01	2,557	2,574	2,535	2,571	302,900	2,571
2018-04-27	2,553	2,573	2,546	2,566	420,400	2,566
2018-04-26	2,577	2,578	2,523	2,546	621,600	2,546
2018-04-25	2,569	2,594	2,563	2,593	359,500	2,593
2018-04-24	2,576	2,579	2,541	2,575	364,300	2,575
2018-04-23	2,516	2,540	2,511	2,527	209,300	2,527
2018-04-20	2,525	2,544	2,520	2,531	308,600	2,531
2018-04-19	2,534	2,556	2,527	2,530	368,700	2,530
2018-04-18	2,465	2,511	2,451	2,509	495,200	2,509
2018-04-17	2,467	2,503	2,465	2,475	502,200	2,475
2018-04-16	2,409	2,480	2,404	2,469	855,100	2,469
2018-04-13	2,397	2,435	2,393	2,404	402,000	2,404
2018-04-12	2,405	2,405	2,373	2,382	284,900	2,382
2018-04-11	2,406	2,419	2,384	2,407	468,800	2,407
2018-04-10	2,401	2,432	2,383	2,416	333,100	2,416
2018-04-09	2,399	2,416	2,389	2,404	203,700	2,404
2018-04-06	2,401	2,424	2,395	2,405	350,900	2,405
2018-04-05	2,411	2,415	2,390	2,406	402,600	2,406
2018-04-04	2,401	2,410	2,386	2,396	477,800	2,396
2018-04-03	2,400	2,405	2,376	2,389	368,200	2,389
2018-03-30	2,450	2,463	2,427	2,445	301,100	2,445
2018-03-29	2,430	2,447	2,395	2,438	801,300	2,438
2018-03-28	2,347	2,416	2,347	2,414	804,800	2,414
2018-03-27	2,331	2,405	2,331	2,394	563,300	2,394
2018-03-26	2,301	2,320	2,286	2,313	429,200	2,313
2018-03-23	2,381	2,391	2,324	2,330	581,100	2,330
2018-03-22	2,440	2,460	2,421	2,444	437,000	2,444
2018-03-20	2,397	2,437	2,397	2,434	280,200	2,434
2018-03-19	2,441	2,460	2,415	2,420	214,300	2,420
2018-03-16	2,457	2,492	2,451	2,458	499,500	2,458
2018-03-15	2,435	2,460	2,405	2,435	451,200	2,435
2018-03-14	2,426	2,448	2,423	2,440	410,200	2,440
2018-03-13	2,392	2,443	2,390	2,440	348,700	2,440
2018-03-12	2,407	2,420	2,394	2,415	346,400	2,415
2018-03-09	2,407	2,412	2,359	2,370	528,000	2,370
2018-03-08	2,423	2,465	2,374	2,385	534,600	2,385
2018-03-07	2,420	2,463	2,409	2,413	506,300	2,413
2018-03-06	2,422	2,460	2,422	2,423	390,700	2,423
2018-03-05	2,403	2,433	2,403	2,409	344,600	2,409
2018-03-02	2,419	2,453	2,419	2,424	472,000	2,424
2018-03-01	2,490	2,490	2,461	2,465	462,000	2,465
2018-02-28	2,533	2,568	2,502	2,502	373,600	2,502
2018-02-27	2,578	2,578	2,533	2,541	323,300	2,541
2018-02-26	2,575	2,581	2,547	2,555	187,900	2,555
2018-02-23	2,525	2,560	2,515	2,544	359,000	2,544
2018-02-22	2,506	2,517	2,484	2,506	267,300	2,506
2018-02-21	2,509	2,546	2,501	2,536	413,900	2,536
2018-02-20	2,500	2,508	2,471	2,499	422,300	2,499
2018-02-19	2,468	2,508	2,466	2,505	381,500	2,505
2018-02-16	2,432	2,473	2,421	2,451	372,500	2,451
2018-02-15	2,427	2,448	2,410	2,425	520,300	2,425
2018-02-14	2,464	2,480	2,387	2,394	1,231,200	2,394
2018-02-13	2,520	2,576	2,458	2,463	1,357,900	2,463
2018-02-09	2,507	2,583	2,507	2,580	549,800	2,580
2018-02-08	2,600	2,643	2,586	2,607	665,100	2,607
2018-02-07	2,650	2,694	2,602	2,603	556,100	2,603
2018-02-06	2,598	2,634	2,546	2,600	697,300	2,600
2018-02-05	2,737	2,751	2,698	2,730	532,400	2,730
2018-02-02	2,739	2,798	2,739	2,787	539,900	2,787
2018-02-01	2,715	2,775	2,702	2,760	727,900	2,760
2018-01-31	2,768	2,778	2,721	2,721	562,400	2,721
2018-01-30	2,819	2,820	2,777	2,779	342,700	2,779
2018-01-29	2,828	2,849	2,818	2,819	271,600	2,819
2018-01-26	2,807	2,832	2,803	2,824	408,000	2,824
2018-01-25	2,859	2,861	2,801	2,807	620,500	2,807
2018-01-24	2,900	2,914	2,880	2,889	227,900	2,889
2018-01-23	2,878	2,893	2,866	2,887	401,800	2,887
2018-01-22	2,850	2,886	2,850	2,874	218,500	2,874
2018-01-19	2,848	2,875	2,832	2,869	301,800	2,869
2018-01-18	2,898	2,912	2,831	2,832	382,300	2,832
2018-01-17	2,848	2,907	2,835	2,878	522,700	2,878
2018-01-16	2,846	2,892	2,835	2,890	394,600	2,890
2018-01-15	2,820	2,873	2,807	2,844	434,900	2,844
2018-01-12	2,843	2,850	2,794	2,800	437,900	2,800
2018-01-11	2,789	2,839	2,785	2,837	375,000	2,837
2018-01-10	2,773	2,805	2,767	2,801	393,000	2,801
2018-01-09	2,773	2,796	2,763	2,778	589,900	2,778
2018-01-05	2,749	2,753	2,704	2,736	460,400	2,736
2018-01-04	2,674	2,713	2,654	2,713	488,700	2,713

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