9787 イオンディライト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,005	1,010	990	991	10,100	495.50
2004-12-29	1,009	1,019	990	991	6,300	495.50
2004-12-28	1,019	1,019	993	1,009	5,000	504.50
2004-12-27	1,010	1,014	1,000	1,010	5,700	505
2004-12-24	1,000	1,028	1,000	1,000	21,200	500
2004-12-22	1,024	1,037	1,019	1,029	12,800	514.50
2004-12-21	1,005	1,036	1,005	1,026	25,600	513
2004-12-20	1,011	1,011	997	1,004	53,400	502
2004-12-17	1,007	1,019	1,000	1,007	21,200	503.50
2004-12-16	1,008	1,008	997	1,007	13,900	503.50
2004-12-15	999	1,001	995	997	16,900	498.50
2004-12-14	963	995	962	995	13,300	497.50
2004-12-13	935	974	935	960	8,700	480
2004-12-10	940	940	920	925	48,000	462.50
2004-12-09	950	953	934	950	27,100	475
2004-12-08	978	978	959	964	18,000	482
2004-12-07	982	985	980	982	11,600	491
2004-12-06	1,000	1,001	984	988	10,000	494
2004-12-03	1,010	1,010	995	999	4,100	499.50
2004-12-02	1,000	1,005	999	1,002	12,900	501
2004-12-01	990	994	980	986	13,700	493
2004-11-30	1,000	1,001	977	998	11,700	499
2004-11-29	991	1,000	990	998	6,000	499
2004-11-26	1,005	1,005	971	971	22,400	485.50
2004-11-25	995	1,007	995	1,005	31,400	502.50
2004-11-24	970	976	970	975	1,800	487.50
2004-11-22	975	993	940	973	20,900	486.50
2004-11-19	1,012	1,013	983	990	62,300	495
2004-11-18	1,018	1,022	1,005	1,013	16,500	506.50
2004-11-17	1,009	1,018	1,009	1,017	6,300	508.50
2004-11-16	1,005	1,010	1,003	1,010	35,200	505
2004-11-15	1,000	1,014	1,000	1,010	48,500	505
2004-11-12	1,000	1,010	996	1,006	26,300	503
2004-11-11	1,000	1,002	990	999	42,700	499.50
2004-11-10	1,002	1,010	1,001	1,005	67,600	502.50
2004-11-09	1,000	1,015	1,000	1,011	43,400	505.50
2004-11-08	1,014	1,014	1,005	1,007	8,400	503.50
2004-11-05	999	1,019	999	1,014	36,700	507
2004-11-04	1,000	1,000	995	996	12,500	498
2004-11-02	1,000	1,000	996	999	14,000	499.50
2004-11-01	999	1,000	981	996	21,800	498
2004-10-29	1,000	1,000	983	997	34,900	498.50
2004-10-28	1,000	1,010	996	1,005	62,900	502.50
2004-10-27	998	1,000	997	999	32,700	499.50
2004-10-26	1,000	1,000	980	996	19,900	498
2004-10-25	1,000	1,001	992	996	25,000	498
2004-10-22	1,019	1,020	1,012	1,015	22,200	507.50
2004-10-21	1,029	1,029	1,009	1,009	22,600	504.50
2004-10-20	1,020	1,024	1,003	1,021	16,200	510.50
2004-10-19	1,029	1,029	1,017	1,024	11,300	512
2004-10-18	1,001	1,029	1,001	1,024	31,800	512
2004-10-15	1,015	1,020	1,005	1,013	19,800	506.50
2004-10-14	1,030	1,035	1,002	1,021	42,800	510.50
2004-10-13	1,030	1,038	1,030	1,035	20,800	517.50
2004-10-12	1,035	1,039	1,029	1,033	20,500	516.50
2004-10-08	1,015	1,030	985	1,029	21,700	514.50
2004-10-07	1,030	1,035	1,024	1,024	10,500	512
2004-10-06	1,027	1,034	1,015	1,030	33,700	515
2004-10-05	1,000	1,018	995	1,015	19,500	507.50
2004-10-04	999	1,022	990	1,019	51,900	509.50
2004-10-01	970	993	958	993	47,300	496.50
2004-09-30	980	985	970	980	11,900	490
2004-09-29	970	997	968	968	30,100	484
2004-09-28	930	968	911	968	15,000	484
2004-09-27	960	960	911	930	11,300	465
2004-09-24	973	973	930	964	26,100	482
2004-09-22	949	990	949	974	25,300	487
2004-09-21	943	943	925	938	11,200	469
2004-09-17	949	954	938	945	4,600	472.50
2004-09-16	999	999	940	959	10,800	479.50
2004-09-15	1,010	1,020	990	1,001	139,600	500.50
2004-09-14	928	1,010	928	1,000	93,900	500
2004-09-13	921	931	921	925	61,300	462.50
2004-09-10	906	939	906	927	145,900	463.50
2004-09-09	864	865	856	856	9,800	428
2004-09-08	880	880	860	865	8,500	432.50
2004-09-07	860	882	849	882	18,400	441
2004-09-06	853	862	840	862	11,900	431
2004-09-03	854	857	837	853	17,500	426.50
2004-09-02	845	861	844	845	20,900	422.50
2004-09-01	819	847	819	845	8,900	422.50
2004-08-31	794	829	791	825	11,600	412.50
2004-08-30	801	805	800	805	2,100	402.50
2004-08-27	804	811	804	809	19,600	404.50
2004-08-26	801	815	791	804	16,200	402
2004-08-25	803	803	780	800	16,200	400
2004-08-24	785	805	785	793	10,500	396.50
2004-08-23	779	794	779	794	8,700	397
2004-08-20	779	792	776	780	11,100	390
2004-08-19	777	799	777	782	15,900	391
2004-08-18	762	778	762	777	5,700	388.50
2004-08-17	775	798	762	762	9,400	381
2004-08-16	780	785	770	775	13,100	387.50
2004-08-13	801	801	780	780	30,500	390
2004-08-12	805	822	794	811	26,400	405.50
2004-08-11	805	830	805	816	19,500	408
2004-08-10	790	820	790	801	6,700	400.50
2004-08-09	786	819	785	800	34,400	400
2004-08-06	820	825	803	816	32,700	408
2004-08-05	840	840	819	830	35,500	415
2004-08-04	833	865	820	845	55,100	422.50
2004-08-03	812	823	812	823	20,400	411.50
2004-08-02	810	813	802	811	15,700	405.50
2004-07-30	780	825	780	817	56,500	408.50
2004-07-29	830	830	772	785	46,600	392.50
2004-07-28	815	838	812	838	23,300	419
2004-07-27	870	870	820	821	10,900	410.50
2004-07-26	914	914	850	868	58,200	434
2004-07-23	914	921	904	914	56,500	457
2004-07-22	859	944	855	944	139,500	472
2004-07-21	835	873	832	844	34,800	422
2004-07-20	802	818	801	810	46,100	405
2004-07-16	800	805	790	800	24,600	400
2004-07-15	813	815	791	799	27,400	399.50
2004-07-14	835	838	818	818	18,500	409
2004-07-13	838	839	828	834	23,100	417
2004-07-12	834	850	788	838	47,500	419
2004-07-09	828	860	828	834	55,000	417
2004-07-08	852	863	842	848	67,800	424
2004-07-07	876	876	867	872	25,500	436
2004-07-06	890	890	860	874	31,600	437
2004-07-05	880	880	874	879	18,700	439.50
2004-07-02	885	894	876	879	27,800	439.50
2004-07-01	882	896	880	884	41,600	442
2004-06-30	881	885	880	881	26,000	440.50
2004-06-29	886	890	883	885	37,600	442.50
2004-06-28	880	891	880	886	25,200	443
2004-06-25	885	887	880	885	39,100	442.50
2004-06-24	895	895	890	895	12,400	447.50
2004-06-23	890	894	890	890	26,600	445
2004-06-22	897	898	890	894	33,000	447
2004-06-21	900	928	897	900	27,900	450
2004-06-18	899	900	896	897	14,500	448.50
2004-06-17	900	900	897	899	4,300	449.50
2004-06-16	900	900	896	897	11,400	448.50
2004-06-15	897	899	890	899	60,300	449.50
2004-06-14	898	900	896	896	27,600	448
2004-06-11	900	906	892	905	53,700	452.50
2004-06-10	904	910	899	906	16,700	453
2004-06-09	908	908	901	904	10,400	452
2004-06-08	905	910	900	910	16,700	455
2004-06-07	909	917	904	904	15,800	452
2004-06-04	906	913	906	910	26,700	455
2004-06-03	900	906	893	906	15,600	453
2004-06-02	910	910	892	901	10,800	450.50
2004-06-01	880	901	880	900	16,800	450
2004-05-31	897	900	878	890	20,400	445
2004-05-28	870	884	865	882	39,200	441
2004-05-27	864	885	852	865	34,500	432.50
2004-05-26	886	886	843	863	21,700	431.50
2004-05-25	866	886	866	886	48,900	443
2004-05-24	858	909	858	906	25,100	453
2004-05-21	859	881	859	878	20,500	439
2004-05-20	801	842	800	842	17,600	421
2004-05-19	800	808	795	803	7,200	401.50
2004-05-18	810	810	780	789	11,900	394.50
2004-05-17	810	810	774	775	33,800	387.50
2004-05-14	800	820	800	805	20,400	402.50
2004-05-13	850	850	790	790	20,400	395
2004-05-12	830	840	814	820	12,900	410
2004-05-11	840	849	812	820	45,500	410
2004-05-10	920	930	809	839	50,400	419.50
2004-05-07	900	920	900	907	21,700	453.50
2004-05-06	900	917	900	905	19,800	452.50
2004-04-30	912	912	879	885	37,000	442.50
2004-04-28	925	930	915	920	18,400	460
2004-04-27	925	930	910	911	37,300	455.50
2004-04-26	940	940	910	915	33,200	457.50
2004-04-23	910	950	902	941	56,500	470.50
2004-04-22	950	975	930	950	76,500	475
2004-04-21	910	970	890	965	86,500	482.50
2004-04-20	850	890	840	889	64,900	444.50
2004-04-19	826	834	803	810	55,000	405
2004-04-16	835	860	800	825	37,000	412.50
2004-04-15	845	846	820	835	51,000	417.50
2004-04-14	849	870	845	846	38,600	423
2004-04-13	838	910	838	869	67,500	434.50
2004-04-12	780	838	770	838	75,100	419
2004-04-09	730	739	725	738	26,400	369
2004-04-08	730	740	730	730	13,600	365
2004-04-07	739	740	725	739	43,700	369.50
2004-04-06	725	741	724	730	44,100	365
2004-04-05	715	754	712	735	39,400	367.50
2004-04-02	660	740	660	712	65,000	356
2004-04-01	640	650	630	640	27,400	320
2004-03-31	637	638	620	630	36,100	315
2004-03-30	640	645	633	640	26,600	320
2004-03-29	640	648	634	640	40,200	320
2004-03-26	639	644	633	633	38,300	316.50
2004-03-25	626	630	626	629	12,400	314.50
2004-03-24	630	632	620	626	36,200	313
2004-03-23	625	630	620	623	17,000	311.50
2004-03-22	615	628	615	616	8,500	308
2004-03-19	633	634	612	612	11,600	306
2004-03-18	639	639	630	634	7,300	317
2004-03-17	610	639	610	639	13,800	319.50
2004-03-16	620	620	601	603	11,700	301.50
2004-03-15	602	613	601	601	12,600	300.50
2004-03-12	595	613	595	604	28,500	302
2004-03-11	595	615	595	613	9,100	306.50
2004-03-10	624	630	622	625	16,600	312.50
2004-03-09	615	628	615	623	16,600	311.50
2004-03-08	625	627	621	621	7,900	310.50
2004-03-05	630	631	620	628	16,100	314
2004-03-04	630	645	624	625	16,400	312.50
2004-03-03	620	642	620	642	10,700	321
2004-03-02	640	640	600	618	27,200	309
2004-03-01	610	639	610	630	16,100	315
2004-02-27	604	620	603	620	14,400	310
2004-02-26	601	604	601	602	11,200	301
2004-02-25	600	610	600	601	11,800	300.50
2004-02-24	620	620	593	600	41,600	300
2004-02-23	620	629	620	621	37,900	310.50
2004-02-20	630	639	622	628	68,800	314
2004-02-19	589	640	589	621	65,900	310.50
2004-02-18	575	590	574	589	24,100	294.50
2004-02-17	557	571	557	571	15,300	285.50
2004-02-16	557	560	555	556	13,200	278
2004-02-13	565	565	550	550	11,600	275
2004-02-12	550	557	541	542	35,300	271
2004-02-10	580	580	550	550	24,700	275
2004-02-09	550	560	550	550	6,900	275
2004-02-06	550	550	537	545	25,800	272.50
2004-02-05	565	565	545	549	29,800	274.50
2004-02-04	567	567	553	556	32,600	278
2004-02-03	557	565	550	563	25,200	281.50
2004-02-02	560	578	560	567	39,100	283.50
2004-01-30	538	560	538	553	75,500	276.50
2004-01-29	535	536	530	531	46,700	265.50
2004-01-28	523	534	523	530	50,200	265
2004-01-27	509	518	502	510	32,500	255
2004-01-26	510	514	500	501	18,800	250.50
2004-01-23	511	511	507	510	14,400	255
2004-01-22	508	515	508	511	16,500	255.50
2004-01-21	504	515	501	507	63,700	253.50
2004-01-20	500	507	500	504	47,000	252
2004-01-19	490	500	487	493	24,100	246.50
2004-01-16	484	489	484	485	9,400	242.50
2004-01-15	496	496	483	483	13,100	241.50
2004-01-14	493	493	488	491	10,300	245.50
2004-01-13	482	486	482	485	15,600	242.50
2004-01-09	480	483	480	482	6,600	241
2004-01-08	475	481	472	480	41,300	240
2004-01-07	480	480	470	475	6,400	237.50
2004-01-06	480	480	475	477	5,900	238.50
2004-01-05	470	474	470	473	7,800	236.50

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