9787 イオンディライト(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,059 | 1,060 | 1,050 | 1,060 | 600 | 530 |
| 1999-12-29 | 1,060 | 1,060 | 1,050 | 1,060 | 6,700 | 530 |
| 1999-12-28 | 1,090 | 1,090 | 1,070 | 1,070 | 5,100 | 535 |
| 1999-12-27 | 1,070 | 1,100 | 1,070 | 1,070 | 17,200 | 535 |
| 1999-12-24 | 1,050 | 1,075 | 1,050 | 1,070 | 8,100 | 535 |
| 1999-12-22 | 1,050 | 1,050 | 1,000 | 1,050 | 8,700 | 525 |
| 1999-12-21 | 996 | 1,000 | 990 | 990 | 6,900 | 495 |
| 1999-12-20 | 1,031 | 1,031 | 980 | 990 | 17,500 | 495 |
| 1999-12-17 | 1,005 | 1,050 | 1,001 | 1,030 | 7,000 | 515 |
| 1999-12-16 | 1,015 | 1,060 | 1,005 | 1,005 | 9,300 | 502.50 |
| 1999-12-15 | 1,030 | 1,030 | 1,010 | 1,010 | 10,100 | 505 |
| 1999-12-14 | 1,080 | 1,080 | 1,020 | 1,050 | 36,000 | 525 |
| 1999-12-13 | 1,090 | 1,110 | 1,080 | 1,080 | 9,900 | 540 |
| 1999-12-10 | 1,137 | 1,190 | 1,080 | 1,080 | 11,000 | 540 |
| 1999-12-09 | 1,180 | 1,190 | 1,100 | 1,120 | 19,900 | 560 |
| 1999-12-08 | 1,050 | 1,060 | 1,000 | 1,000 | 20,500 | 500 |
| 1999-12-07 | 1,070 | 1,090 | 1,020 | 1,020 | 6,500 | 510 |
| 1999-12-06 | 1,084 | 1,089 | 1,070 | 1,070 | 10,900 | 535 |
| 1999-12-03 | 1,110 | 1,160 | 1,080 | 1,080 | 13,500 | 540 |
| 1999-12-02 | 1,150 | 1,160 | 1,110 | 1,110 | 6,000 | 555 |
| 1999-12-01 | 1,140 | 1,160 | 1,100 | 1,150 | 15,300 | 575 |
| 1999-11-30 | 1,100 | 1,170 | 1,100 | 1,140 | 14,800 | 570 |
| 1999-11-29 | 1,150 | 1,180 | 1,100 | 1,100 | 9,500 | 550 |
| 1999-11-26 | 1,190 | 1,190 | 1,150 | 1,160 | 7,200 | 580 |
| 1999-11-25 | 1,250 | 1,250 | 1,150 | 1,190 | 17,000 | 595 |
| 1999-11-24 | 1,340 | 1,340 | 1,240 | 1,250 | 12,200 | 625 |
| 1999-11-22 | 1,290 | 1,330 | 1,260 | 1,260 | 12,000 | 630 |
| 1999-11-19 | 1,330 | 1,340 | 1,290 | 1,290 | 8,100 | 645 |
| 1999-11-18 | 1,211 | 1,380 | 1,200 | 1,260 | 4,600 | 630 |
| 1999-11-17 | 1,200 | 1,220 | 1,150 | 1,200 | 7,200 | 600 |
| 1999-11-16 | 1,200 | 1,200 | 1,100 | 1,200 | 11,700 | 600 |
| 1999-11-15 | 1,250 | 1,251 | 1,200 | 1,200 | 8,500 | 600 |
| 1999-11-12 | 1,290 | 1,300 | 1,250 | 1,260 | 14,800 | 630 |
| 1999-11-11 | 1,390 | 1,390 | 1,290 | 1,290 | 10,900 | 645 |
| 1999-11-10 | 1,450 | 1,500 | 1,400 | 1,410 | 4,900 | 705 |
| 1999-11-09 | 1,410 | 1,450 | 1,410 | 1,450 | 2,800 | 725 |
| 1999-11-08 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 700 |
| 1999-11-05 | 1,480 | 1,480 | 1,370 | 1,450 | 15,300 | 725 |
| 1999-11-04 | 1,525 | 1,535 | 1,500 | 1,505 | 5,600 | 752.50 |
| 1999-11-02 | 1,500 | 1,530 | 1,500 | 1,530 | 2,100 | 765 |
| 1999-11-01 | 1,545 | 1,550 | 1,470 | 1,490 | 7,700 | 745 |
| 1999-10-29 | 1,530 | 1,530 | 1,530 | 1,530 | 900 | 765 |
| 1999-10-28 | 1,600 | 1,600 | 1,530 | 1,530 | 6,200 | 765 |
| 1999-10-27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,800 | 800 |
| 1999-10-26 | 1,640 | 1,640 | 1,590 | 1,600 | 1,800 | 800 |
| 1999-10-25 | 1,550 | 1,560 | 1,540 | 1,560 | 10,200 | 780 |
| 1999-10-22 | 1,600 | 1,600 | 1,570 | 1,570 | 5,400 | 785 |
| 1999-10-21 | 1,680 | 1,680 | 1,610 | 1,610 | 10,100 | 805 |
| 1999-10-20 | 1,620 | 1,680 | 1,620 | 1,620 | 1,100 | 810 |
| 1999-10-19 | 1,600 | 1,600 | 1,480 | 1,480 | 3,800 | 740 |
| 1999-10-18 | 1,590 | 1,590 | 1,460 | 1,460 | 4,600 | 730 |
| 1999-10-15 | 1,709 | 1,710 | 1,620 | 1,630 | 4,600 | 815 |
| 1999-10-14 | 1,710 | 1,750 | 1,680 | 1,750 | 5,000 | 875 |
| 1999-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 850 |
| 1999-10-12 | 1,701 | 1,731 | 1,700 | 1,700 | 1,300 | 850 |
| 1999-10-08 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 850 |
| 1999-10-07 | 1,750 | 1,760 | 1,750 | 1,750 | 2,300 | 875 |
| 1999-10-06 | 1,720 | 1,750 | 1,700 | 1,750 | 2,900 | 875 |
| 1999-10-05 | 1,680 | 1,750 | 1,680 | 1,750 | 3,300 | 875 |
| 1999-10-04 | 1,730 | 1,750 | 1,620 | 1,630 | 5,000 | 815 |
| 1999-10-01 | 1,730 | 1,730 | 1,730 | 1,730 | 3,400 | 865 |
| 1999-09-30 | 1,730 | 1,750 | 1,730 | 1,750 | 1,400 | 875 |
| 1999-09-29 | 1,790 | 1,790 | 1,730 | 1,750 | 1,300 | 875 |
| 1999-09-28 | 1,800 | 1,800 | 1,730 | 1,790 | 1,600 | 895 |
| 1999-09-27 | 1,800 | 1,800 | 1,720 | 1,730 | 1,100 | 865 |
| 1999-09-24 | 1,700 | 1,700 | 1,700 | 1,700 | 4,800 | 850 |
| 1999-09-22 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 850 |
| 1999-09-21 | 1,750 | 1,760 | 1,690 | 1,700 | 9,700 | 850 |
| 1999-09-20 | 1,839 | 1,840 | 1,750 | 1,840 | 4,900 | 920 |
| 1999-09-17 | 1,850 | 1,850 | 1,800 | 1,840 | 2,900 | 920 |
| 1999-09-16 | 1,920 | 1,920 | 1,780 | 1,845 | 4,700 | 922.50 |
| 1999-09-14 | 1,950 | 1,970 | 1,860 | 1,920 | 16,000 | 960 |
| 1999-09-13 | 1,920 | 1,980 | 1,860 | 1,940 | 18,300 | 970 |
| 1999-09-10 | 1,790 | 1,830 | 1,780 | 1,830 | 13,900 | 915 |
| 1999-09-09 | 1,800 | 1,810 | 1,760 | 1,790 | 10,900 | 895 |
| 1999-09-08 | 1,680 | 1,750 | 1,680 | 1,750 | 11,400 | 875 |
| 1999-09-07 | 1,700 | 1,720 | 1,670 | 1,670 | 11,700 | 835 |
| 1999-09-06 | 1,700 | 1,700 | 1,670 | 1,700 | 8,400 | 850 |
| 1999-09-03 | 1,700 | 1,700 | 1,570 | 1,570 | 7,800 | 785 |
| 1999-09-02 | 1,699 | 1,700 | 1,651 | 1,700 | 1,200 | 850 |
| 1999-09-01 | 1,700 | 1,760 | 1,700 | 1,700 | 3,400 | 850 |
| 1999-08-31 | 1,750 | 1,760 | 1,750 | 1,760 | 3,000 | 880 |
| 1999-08-30 | 1,700 | 1,750 | 1,700 | 1,750 | 3,700 | 875 |
| 1999-08-27 | 1,681 | 1,700 | 1,660 | 1,660 | 5,000 | 830 |
| 1999-08-26 | 1,631 | 1,631 | 1,631 | 1,631 | 400 | 815.50 |
| 1999-08-25 | 1,600 | 1,660 | 1,600 | 1,630 | 9,500 | 815 |
| 1999-08-24 | 1,570 | 1,600 | 1,570 | 1,600 | 4,600 | 800 |
| 1999-08-23 | 1,720 | 1,720 | 1,720 | 1,720 | 1,500 | 860 |
| 1999-08-20 | 1,760 | 1,800 | 1,700 | 1,770 | 1,700 | 885 |
| 1999-08-19 | 1,770 | 1,770 | 1,760 | 1,760 | 800 | 880 |
| 1999-08-18 | 1,800 | 1,800 | 1,760 | 1,770 | 3,500 | 885 |
| 1999-08-17 | 1,700 | 1,770 | 1,650 | 1,770 | 6,900 | 885 |
| 1999-08-16 | 1,700 | 1,700 | 1,670 | 1,700 | 2,400 | 850 |
| 1999-08-13 | 1,642 | 1,700 | 1,642 | 1,700 | 1,500 | 850 |
| 1999-08-12 | 1,650 | 1,740 | 1,640 | 1,640 | 2,500 | 820 |
| 1999-08-11 | 1,700 | 1,700 | 1,650 | 1,650 | 3,400 | 825 |
| 1999-08-10 | 1,780 | 1,780 | 1,700 | 1,700 | 400 | 850 |
| 1999-08-09 | 1,700 | 1,780 | 1,640 | 1,640 | 3,000 | 820 |
| 1999-08-06 | 1,720 | 1,780 | 1,700 | 1,700 | 4,300 | 850 |
| 1999-08-05 | 1,780 | 1,780 | 1,700 | 1,700 | 4,400 | 850 |
| 1999-08-04 | 1,760 | 1,800 | 1,755 | 1,780 | 2,300 | 890 |
| 1999-08-03 | 1,870 | 1,870 | 1,800 | 1,850 | 2,800 | 925 |
| 1999-08-02 | 1,900 | 1,900 | 1,870 | 1,870 | 4,900 | 935 |
| 1999-07-30 | 1,850 | 1,900 | 1,850 | 1,890 | 16,600 | 945 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株