9787 イオンディライト(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	792	812	790	790	5,000	395
2000-12-28	801	810	790	792	5,800	396
2000-12-27	808	820	800	820	7,500	410
2000-12-26	820	822	808	809	11,700	404.50
2000-12-25	830	850	825	825	13,800	412.50
2000-12-22	820	831	820	830	3,900	415
2000-12-21	840	840	810	810	4,100	405
2000-12-20	850	851	840	840	8,900	420
2000-12-19	850	880	850	850	4,100	425
2000-12-18	888	888	870	880	15,100	440
2000-12-15	880	890	876	888	8,300	444
2000-12-14	857	877	857	876	9,700	438
2000-12-13	850	859	845	856	17,800	428
2000-12-12	836	847	836	845	2,400	422.50
2000-12-11	820	834	810	833	4,600	416.50
2000-12-08	797	815	797	806	12,200	403
2000-12-07	850	851	833	837	1,800	418.50
2000-12-06	870	870	849	849	4,400	424.50
2000-12-05	872	872	845	860	1,200	430
2000-12-04	870	880	865	872	900	436
2000-12-01	860	860	840	860	6,500	430
2000-11-30	851	860	850	860	2,900	430
2000-11-29	840	852	832	851	2,600	425.50
2000-11-28	884	884	830	844	2,600	422
2000-11-27	890	890	882	884	11,500	442
2000-11-24	845	880	845	880	9,400	440
2000-11-22	869	869	830	845	6,700	422.50
2000-11-21	875	875	870	870	1,400	435
2000-11-20	880	880	828	868	3,400	434
2000-11-17	891	891	835	850	4,100	425
2000-11-16	890	891	871	871	1,400	435.50
2000-11-15	870	895	850	852	3,900	426
2000-11-14	895	895	889	890	900	445
2000-11-13	850	880	850	850	3,100	425
2000-11-10	890	890	870	870	1,900	435
2000-11-09	900	900	869	870	2,700	435
2000-11-08	934	940	910	910	2,800	455
2000-11-07	866	945	866	944	2,300	472
2000-11-06	900	951	900	946	4,200	473
2000-11-02	909	909	851	851	2,800	425.50
2000-11-01	820	867	820	867	5,200	433.50
2000-10-31	860	860	802	829	4,000	414.50
2000-10-30	880	898	860	860	2,800	430
2000-10-27	909	909	883	890	2,900	445
2000-10-26	904	910	898	910	5,400	455
2000-10-25	909	915	904	904	12,600	452
2000-10-24	920	920	903	903	2,400	451.50
2000-10-23	925	925	900	900	3,700	450
2000-10-20	920	940	900	930	3,600	465
2000-10-19	905	905	895	898	3,400	449
2000-10-18	902	908	898	900	6,000	450
2000-10-17	950	950	932	940	2,800	470
2000-10-16	900	914	900	909	4,300	454.50
2000-10-13	898	909	898	900	3,200	450
2000-10-12	911	915	898	909	4,900	454.50
2000-10-11	930	930	911	911	6,800	455.50
2000-10-10	940	940	931	931	4,000	465.50
2000-10-06	945	968	940	940	4,100	470
2000-10-05	960	960	939	939	2,500	469.50
2000-10-04	960	970	945	960	2,400	480
2000-10-03	970	970	932	960	2,500	480
2000-10-02	975	975	931	950	3,700	475
2000-09-29	949	955	945	955	9,600	477.50
2000-09-28	950	954	945	945	4,300	472.50
2000-09-27	951	974	951	951	5,600	475.50
2000-09-26	950	952	950	951	6,000	475.50
2000-09-25	950	950	945	950	7,600	475
2000-09-22	951	970	931	936	4,400	468
2000-09-21	955	980	948	950	4,200	475
2000-09-20	950	1,000	950	995	7,500	497.50
2000-09-19	950	950	930	950	8,300	475
2000-09-18	938	950	938	950	5,800	475
2000-09-14	935	945	935	940	9,400	470
2000-09-13	941	949	940	940	1,200	470
2000-09-12	949	949	938	938	1,600	469
2000-09-11	950	950	935	937	3,300	468.50
2000-09-08	936	960	935	950	7,700	475
2000-09-07	940	942	935	936	2,600	468
2000-09-06	970	980	960	960	3,400	480
2000-09-05	935	946	935	946	1,400	473
2000-09-04	975	975	935	935	6,400	467.50
2000-09-01	960	960	930	935	3,800	467.50
2000-08-31	960	970	949	950	7,400	475
2000-08-30	959	965	950	959	10,100	479.50
2000-08-29	999	999	979	979	10,600	489.50
2000-08-28	1,030	1,030	990	990	11,500	495
2000-08-25	1,019	1,030	1,010	1,025	12,700	512.50
2000-08-24	964	1,020	964	1,019	6,100	509.50
2000-08-23	980	980	961	961	2,700	480.50
2000-08-22	969	980	968	970	3,900	485
2000-08-21	970	980	961	970	9,500	485
2000-08-18	980	987	971	980	2,100	490
2000-08-17	974	984	970	970	5,100	485
2000-08-16	994	994	980	980	2,300	490
2000-08-15	982	1,000	972	972	5,700	486
2000-08-14	980	980	970	975	11,000	487.50
2000-08-11	970	989	970	989	5,200	494.50
2000-08-10	1,020	1,020	1,000	1,000	2,300	500
2000-08-09	1,005	1,022	1,005	1,020	4,000	510
2000-08-08	1,029	1,029	980	1,019	2,400	509.50
2000-08-07	983	1,029	983	1,029	2,500	514.50
2000-08-04	966	1,023	960	1,003	6,300	501.50
2000-08-03	966	979	966	967	1,900	483.50
2000-08-02	998	998	996	997	1,100	498.50
2000-08-01	950	1,003	950	980	5,600	490
2000-07-31	925	960	908	908	10,500	454
2000-07-28	980	981	960	968	9,400	484
2000-07-27	991	999	980	980	3,600	490
2000-07-26	1,001	1,001	990	990	4,500	495
2000-07-25	1,010	1,010	995	1,000	16,100	500
2000-07-24	1,020	1,021	995	1,010	2,700	505
2000-07-21	1,040	1,040	1,020	1,029	7,400	514.50
2000-07-19	1,051	1,051	1,030	1,040	5,500	520
2000-07-18	1,095	1,095	1,050	1,051	7,500	525.50
2000-07-17	1,115	1,150	1,090	1,095	9,000	547.50
2000-07-14	1,131	1,131	1,110	1,111	4,700	555.50
2000-07-13	1,160	1,190	1,131	1,131	11,400	565.50
2000-07-12	1,120	1,180	1,120	1,160	34,600	580
2000-07-11	1,120	1,131	1,100	1,110	12,600	555
2000-07-10	1,080	1,100	1,080	1,099	10,000	549.50
2000-07-07	1,045	1,080	1,041	1,079	2,500	539.50
2000-07-06	1,050	1,054	1,040	1,054	5,000	527
2000-07-05	1,100	1,100	1,061	1,072	8,000	536
2000-07-04	1,100	1,100	1,060	1,100	16,500	550
2000-07-03	1,000	1,059	1,000	1,059	17,600	529.50
2000-06-30	1,000	1,000	989	998	9,400	499
2000-06-29	994	1,000	981	996	4,100	498
2000-06-28	1,000	1,000	960	960	5,800	480
2000-06-27	998	1,000	998	999	6,800	499.50
2000-06-26	989	999	989	998	3,800	499
2000-06-23	971	989	970	989	7,700	494.50
2000-06-22	1,000	1,000	970	970	5,500	485
2000-06-21	970	1,000	970	990	6,300	495
2000-06-20	965	974	951	970	4,600	485
2000-06-19	965	967	960	967	5,400	483.50
2000-06-16	962	980	960	960	3,700	480
2000-06-15	963	964	960	960	2,600	480
2000-06-14	980	984	960	970	4,800	485
2000-06-13	980	985	980	981	2,500	490.50
2000-06-12	971	971	971	971	1,200	485.50
2000-06-09	1,000	1,000	960	960	9,100	480
2000-06-08	980	1,000	961	1,000	11,000	500
2000-06-07	940	970	940	970	8,600	485
2000-06-06	980	980	942	950	7,400	475
2000-06-05	980	980	978	980	5,100	490
2000-06-02	971	983	951	980	4,600	490
2000-06-01	978	981	978	981	1,100	490.50
2000-05-31	962	969	950	969	3,400	484.50
2000-05-30	980	980	962	962	7,800	481
2000-05-29	951	960	950	960	6,700	480
2000-05-26	952	957	951	952	4,900	476
2000-05-25	951	954	951	952	17,000	476
2000-05-24	930	952	900	951	5,600	475.50
2000-05-23	970	970	930	954	5,100	477
2000-05-22	980	980	961	970	700	485
2000-05-19	979	990	950	961	10,000	480.50
2000-05-18	999	999	978	979	2,600	489.50
2000-05-17	1,000	1,000	990	991	2,200	495.50
2000-05-16	1,000	1,000	990	997	9,200	498.50
2000-05-15	990	990	985	986	4,300	493
2000-05-12	972	990	972	984	2,500	492
2000-05-11	980	982	970	982	8,400	491
2000-05-10	970	991	970	990	3,100	495
2000-05-09	970	980	960	970	4,000	485
2000-05-08	1,000	1,000	972	972	3,500	486
2000-05-02	961	997	961	997	1,800	498.50
2000-05-01	950	950	940	947	3,800	473.50
2000-04-28	1,001	1,001	936	936	15,300	468
2000-04-27	984	984	930	931	2,900	465.50
2000-04-26	989	989	980	985	3,100	492.50
2000-04-25	1,000	1,001	980	989	11,600	494.50
2000-04-24	1,000	1,030	1,000	1,000	10,800	500
2000-04-21	1,030	1,030	1,000	1,005	6,500	502.50
2000-04-20	1,000	1,030	1,000	1,020	3,400	510
2000-04-19	1,030	1,031	985	1,005	8,700	502.50
2000-04-18	1,021	1,030	971	975	7,500	487.50
2000-04-17	971	1,030	971	1,000	7,900	500
2000-04-14	1,010	1,050	1,010	1,030	20,100	515
2000-04-13	980	992	965	989	7,700	494.50
2000-04-12	969	977	960	977	3,300	488.50
2000-04-11	960	983	960	969	4,100	484.50
2000-04-10	992	992	960	970	5,100	485
2000-04-07	974	1,000	962	962	3,100	481
2000-04-06	955	971	951	971	11,100	485.50
2000-04-05	1,000	1,000	955	995	14,000	497.50
2000-04-04	955	990	955	990	5,000	495
2000-04-03	950	990	950	990	6,600	495
2000-03-31	991	991	950	951	3,400	475.50
2000-03-30	1,000	1,000	990	992	9,900	496
2000-03-29	1,000	1,000	990	995	5,900	497.50
2000-03-28	969	990	969	975	4,600	487.50
2000-03-27	1,020	1,020	950	950	13,200	475
2000-03-24	987	992	956	956	15,700	478
2000-03-23	961	996	961	987	9,600	493.50
2000-03-22	1,009	1,009	982	1,004	8,300	502
2000-03-21	1,000	1,039	1,000	1,010	2,900	505
2000-03-17	955	1,010	951	1,000	12,700	500
2000-03-16	940	975	940	975	7,300	487.50
2000-03-15	953	960	940	950	7,500	475
2000-03-14	930	953	930	953	9,100	476.50
2000-03-13	979	990	950	950	9,800	475
2000-03-10	995	1,000	980	981	34,700	490.50
2000-03-09	990	1,003	990	990	9,900	495
2000-03-08	1,000	1,010	990	1,000	8,500	500
2000-03-07	1,000	1,010	1,000	1,001	8,800	500.50
2000-03-06	1,000	1,014	1,000	1,000	14,500	500
2000-03-03	1,013	1,016	1,001	1,001	6,000	500.50
2000-03-02	1,040	1,040	1,010	1,010	9,200	505
2000-03-01	1,020	1,048	1,011	1,011	10,900	505.50
2000-02-29	1,045	1,048	1,010	1,040	8,000	520
2000-02-28	1,042	1,048	1,042	1,045	6,200	522.50
2000-02-25	1,047	1,048	1,004	1,042	3,800	521
2000-02-24	1,003	1,039	1,003	1,038	8,800	519
2000-02-23	990	1,020	990	1,000	11,200	500
2000-02-22	1,010	1,032	1,000	1,000	31,600	500
2000-02-21	1,000	1,029	1,000	1,010	11,800	505
2000-02-18	1,001	1,010	1,000	1,000	33,000	500
2000-02-17	1,043	1,048	1,000	1,001	10,100	500.50
2000-02-16	1,010	1,043	1,000	1,043	12,100	521.50
2000-02-15	1,030	1,040	1,020	1,020	14,200	510
2000-02-14	992	1,050	992	1,048	17,100	524
2000-02-10	1,059	1,060	1,011	1,012	24,000	506
2000-02-09	1,100	1,110	1,070	1,099	18,000	549.50
2000-02-08	1,070	1,121	1,070	1,100	18,500	550
2000-02-07	1,110	1,110	1,070	1,073	32,600	536.50
2000-02-04	1,120	1,120	1,090	1,114	30,600	557
2000-02-03	1,109	1,130	1,109	1,118	49,900	559
2000-02-02	1,300	1,300	1,230	1,249	24,800	624.50
2000-02-01	1,419	1,440	1,299	1,330	65,200	665
2000-01-31	1,300	1,433	1,280	1,420	232,300	710
2000-01-28	1,290	1,300	1,200	1,235	90,000	617.50
2000-01-27	1,225	1,290	1,225	1,270	56,000	635
2000-01-26	1,190	1,230	1,174	1,224	43,700	612
2000-01-25	1,169	1,179	1,140	1,174	48,600	587
2000-01-24	1,089	1,090	1,080	1,090	56,500	545
2000-01-21	1,015	1,030	985	990	36,300	495
2000-01-20	1,000	1,000	991	1,000	8,400	500
2000-01-19	1,000	1,000	995	1,000	13,300	500
2000-01-18	1,000	1,000	985	990	10,900	495
2000-01-17	1,000	1,000	995	998	17,700	499
2000-01-14	1,000	1,005	970	990	14,600	495
2000-01-13	1,030	1,030	999	1,000	26,700	500
2000-01-12	1,050	1,060	1,005	1,030	9,700	515
2000-01-11	1,030	1,090	1,010	1,030	12,200	515
2000-01-07	1,040	1,045	1,000	1,002	3,600	501
2000-01-06	1,030	1,070	1,001	1,040	12,700	520
2000-01-05	1,100	1,100	1,000	1,030	17,200	515
2000-01-04	1,080	1,090	1,040	1,080	3,000	540

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

2025年04月
日	月	火	水	木	金	土
« 03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