9787 イオンディライト(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,605	2,650	2,600	2,635	11,200	1,317.50
2006-12-28	2,635	2,635	2,520	2,605	16,300	1,302.50
2006-12-27	2,630	2,635	2,600	2,630	24,500	1,315
2006-12-26	2,620	2,645	2,605	2,630	9,300	1,315
2006-12-25	2,625	2,625	2,580	2,580	20,600	1,290
2006-12-22	2,635	2,660	2,625	2,625	36,000	1,312.50
2006-12-21	2,605	2,665	2,585	2,635	46,100	1,317.50
2006-12-20	2,660	2,690	2,595	2,645	26,300	1,322.50
2006-12-19	2,590	2,740	2,590	2,700	69,100	1,350
2006-12-18	2,595	2,605	2,580	2,605	20,400	1,302.50
2006-12-15	2,555	2,600	2,550	2,595	31,000	1,297.50
2006-12-14	2,570	2,610	2,530	2,590	45,000	1,295
2006-12-13	2,560	2,570	2,515	2,570	32,000	1,285
2006-12-12	2,570	2,570	2,545	2,555	19,800	1,277.50
2006-12-11	2,530	2,590	2,500	2,570	35,700	1,285
2006-12-08	2,430	2,540	2,405	2,530	69,900	1,265
2006-12-07	2,310	2,365	2,300	2,355	15,300	1,177.50
2006-12-06	2,310	2,360	2,255	2,345	15,000	1,172.50
2006-12-05	2,365	2,390	2,275	2,320	25,800	1,160
2006-12-04	2,380	2,385	2,320	2,355	10,600	1,177.50
2006-12-01	2,355	2,375	2,330	2,360	13,100	1,180
2006-11-30	2,300	2,365	2,290	2,355	11,500	1,177.50
2006-11-29	2,265	2,295	2,265	2,285	7,300	1,142.50
2006-11-28	2,220	2,300	2,220	2,260	18,200	1,130
2006-11-27	2,130	2,220	2,130	2,220	19,600	1,110
2006-11-24	2,125	2,130	2,125	2,125	7,300	1,062.50
2006-11-22	2,005	2,150	1,981	2,125	39,600	1,062.50
2006-11-21	2,100	2,165	2,010	2,050	29,900	1,025
2006-11-20	2,170	2,200	2,150	2,150	12,800	1,075
2006-11-17	2,180	2,210	2,170	2,185	11,400	1,092.50
2006-11-16	2,205	2,225	2,180	2,180	9,200	1,090
2006-11-15	2,230	2,255	2,200	2,215	11,600	1,107.50
2006-11-14	2,170	2,300	2,170	2,230	39,800	1,115
2006-11-13	2,230	2,250	2,170	2,210	24,300	1,105
2006-11-10	2,270	2,280	2,235	2,240	20,700	1,120
2006-11-09	2,265	2,295	2,265	2,275	14,300	1,137.50
2006-11-08	2,315	2,315	2,260	2,270	10,500	1,135
2006-11-07	2,320	2,335	2,305	2,310	23,900	1,155
2006-11-06	2,320	2,360	2,310	2,335	17,500	1,167.50
2006-11-02	2,305	2,380	2,305	2,360	32,900	1,180
2006-11-01	2,305	2,385	2,305	2,385	96,700	1,192.50
2006-10-31	2,250	2,295	2,230	2,270	19,100	1,135
2006-10-30	2,300	2,300	2,255	2,260	26,400	1,130
2006-10-27	2,350	2,350	2,290	2,300	35,600	1,150
2006-10-26	2,320	2,340	2,310	2,315	12,700	1,157.50
2006-10-25	2,395	2,395	2,315	2,315	39,800	1,157.50
2006-10-24	2,410	2,410	2,350	2,385	23,400	1,192.50
2006-10-23	2,330	2,360	2,320	2,340	30,100	1,170
2006-10-20	2,320	2,345	2,320	2,330	24,100	1,165
2006-10-19	2,335	2,360	2,320	2,335	33,300	1,167.50
2006-10-18	2,340	2,345	2,315	2,335	55,700	1,167.50
2006-10-17	2,360	2,380	2,350	2,365	43,000	1,182.50
2006-10-16	2,400	2,400	2,360	2,375	42,800	1,187.50
2006-10-13	2,450	2,450	2,355	2,385	49,700	1,192.50
2006-10-12	2,350	2,420	2,340	2,415	30,100	1,207.50
2006-10-11	2,510	2,525	2,360	2,385	26,400	1,192.50
2006-10-10	2,500	2,535	2,490	2,510	21,800	1,255
2006-10-06	2,500	2,535	2,500	2,525	26,300	1,262.50
2006-10-05	2,550	2,550	2,480	2,515	22,500	1,257.50
2006-10-04	2,475	2,515	2,470	2,475	18,900	1,237.50
2006-10-03	2,485	2,525	2,430	2,515	19,600	1,257.50
2006-10-02	2,470	2,500	2,420	2,485	19,300	1,242.50
2006-09-29	2,445	2,445	2,430	2,445	27,700	1,222.50
2006-09-28	2,380	2,390	2,355	2,365	31,000	1,182.50
2006-09-27	2,370	2,375	2,345	2,375	20,400	1,187.50
2006-09-26	2,370	2,370	2,330	2,330	15,100	1,165
2006-09-25	2,300	2,355	2,300	2,345	15,400	1,172.50
2006-09-22	2,365	2,395	2,305	2,335	22,600	1,167.50
2006-09-21	2,435	2,435	2,390	2,425	16,200	1,212.50
2006-09-20	2,435	2,440	2,400	2,425	7,800	1,212.50
2006-09-19	2,430	2,450	2,415	2,445	18,000	1,222.50
2006-09-15	2,370	2,410	2,360	2,410	37,900	1,205
2006-09-14	2,365	2,390	2,350	2,370	44,100	1,185
2006-09-13	2,470	2,485	2,390	2,390	42,000	1,195
2006-09-12	2,530	2,550	2,460	2,470	50,600	1,235
2006-09-11	2,580	2,605	2,545	2,545	19,100	1,272.50
2006-09-08	2,595	2,600	2,555	2,585	33,800	1,292.50
2006-09-07	2,555	2,575	2,545	2,565	25,500	1,282.50
2006-09-06	2,670	2,670	2,590	2,595	38,300	1,297.50
2006-09-05	2,570	2,605	2,555	2,600	55,300	1,300
2006-09-04	2,555	2,565	2,535	2,550	35,500	1,275
2006-09-01	2,535	2,535	2,505	2,525	33,900	1,262.50
2006-08-31	2,555	2,575	2,520	2,540	41,700	1,270
2006-08-30	2,520	2,565	2,500	2,560	21,300	1,280
2006-08-29	2,525	2,565	2,515	2,555	19,200	1,277.50
2006-08-28	2,595	2,600	2,475	2,515	57,100	1,257.50
2006-08-25	2,650	2,665	2,595	2,605	26,700	1,302.50
2006-08-24	2,670	2,710	2,625	2,640	27,100	1,320
2006-08-23	2,660	2,690	2,625	2,670	28,700	1,335
2006-08-22	2,640	2,650	2,565	2,645	28,400	1,322.50
2006-08-21	2,590	2,675	2,585	2,610	63,300	1,305
2006-08-18	2,685	2,700	2,505	2,670	85,900	1,335
2006-08-17	2,795	2,830	2,590	2,725	83,100	1,362.50
2006-08-16	2,700	2,800	2,685	2,775	68,400	1,387.50
2006-08-15	2,570	2,670	2,570	2,660	71,000	1,330
2006-08-14	2,500	2,575	2,500	2,565	37,100	1,282.50
2006-08-11	2,480	2,545	2,480	2,485	117,500	1,242.50
2006-08-10	2,420	2,475	2,420	2,445	61,900	1,222.50
2006-08-09	2,375	2,440	2,360	2,425	62,100	1,212.50
2006-08-08	2,370	2,410	2,330	2,330	70,800	1,165
2006-08-07	2,365	2,420	2,300	2,305	79,300	1,152.50
2006-08-04	2,335	2,380	2,330	2,370	45,900	1,185
2006-08-03	2,270	2,335	2,270	2,315	41,600	1,157.50
2006-08-02	2,255	2,285	2,215	2,270	34,200	1,135
2006-08-01	2,235	2,255	2,220	2,250	39,300	1,125
2006-07-31	2,295	2,295	2,210	2,230	48,200	1,115
2006-07-28	2,200	2,220	2,165	2,220	50,600	1,110
2006-07-27	2,205	2,220	2,160	2,175	45,600	1,087.50
2006-07-26	2,255	2,260	2,200	2,200	27,600	1,100
2006-07-25	2,230	2,285	2,230	2,255	67,900	1,127.50
2006-07-24	2,220	2,280	2,205	2,220	48,200	1,110
2006-07-21	2,210	2,290	2,200	2,260	89,500	1,130
2006-07-20	2,185	2,200	2,150	2,170	44,200	1,085
2006-07-19	2,100	2,140	1,970	2,065	124,300	1,032.50
2006-07-18	2,210	2,275	2,100	2,130	114,500	1,065
2006-07-14	2,350	2,390	2,280	2,290	67,200	1,145
2006-07-13	2,500	2,505	2,375	2,400	108,700	1,200
2006-07-12	2,565	2,580	2,500	2,505	43,600	1,252.50
2006-07-11	2,575	2,610	2,550	2,565	65,900	1,282.50
2006-07-10	2,550	2,580	2,530	2,535	66,500	1,267.50
2006-07-07	2,635	2,635	2,600	2,600	24,300	1,300
2006-07-06	2,645	2,680	2,620	2,635	48,300	1,317.50
2006-07-05	2,700	2,740	2,680	2,685	49,400	1,342.50
2006-07-04	2,750	2,790	2,730	2,740	35,500	1,370
2006-07-03	2,715	2,770	2,710	2,740	40,400	1,370
2006-06-30	2,740	2,760	2,690	2,745	102,400	1,372.50
2006-06-29	2,700	2,745	2,670	2,685	83,900	1,342.50
2006-06-28	2,635	2,710	2,635	2,675	55,000	1,337.50
2006-06-27	2,800	2,820	2,755	2,755	49,400	1,377.50
2006-06-26	2,765	2,790	2,735	2,760	45,800	1,380
2006-06-23	2,615	2,745	2,615	2,735	95,300	1,367.50
2006-06-22	2,715	2,800	2,700	2,775	76,500	1,387.50
2006-06-21	2,760	2,760	2,660	2,680	46,000	1,340
2006-06-20	2,815	2,815	2,725	2,760	51,100	1,380
2006-06-19	2,860	2,880	2,790	2,825	80,400	1,412.50
2006-06-16	2,750	2,835	2,740	2,820	125,000	1,410
2006-06-15	2,700	2,710	2,570	2,685	167,500	1,342.50
2006-06-14	2,530	2,695	2,520	2,680	108,900	1,340
2006-06-13	2,730	2,730	2,590	2,590	73,800	1,295
2006-06-12	2,600	2,740	2,580	2,740	92,800	1,370
2006-06-09	2,500	2,630	2,500	2,630	232,300	1,315
2006-06-08	2,620	2,635	2,520	2,540	117,200	1,270
2006-06-07	2,710	2,840	2,700	2,755	207,700	1,377.50
2006-06-06	2,900	2,950	2,775	2,820	196,000	1,410
2006-06-05	3,030	3,090	2,990	3,010	123,900	1,505
2006-06-02	2,950	3,190	2,835	3,110	193,300	1,555
2006-06-01	2,975	3,000	2,880	2,930	141,800	1,465
2006-05-31	2,800	2,905	2,790	2,905	87,600	1,452.50
2006-05-30	2,920	2,935	2,860	2,900	102,600	1,450
2006-05-29	2,850	2,930	2,820	2,890	154,000	1,445
2006-05-26	3,070	3,090	2,735	2,810	284,700	1,405
2006-05-25	2,915	3,000	2,880	2,995	288,700	1,497.50
2006-05-24	2,715	2,850	2,715	2,850	170,100	1,425
2006-05-23	2,635	2,720	2,620	2,675	147,900	1,337.50
2006-05-22	2,670	2,730	2,605	2,630	161,300	1,315
2006-05-19	2,550	2,610	2,550	2,600	122,200	1,300
2006-05-18	2,490	2,520	2,455	2,520	80,500	1,260
2006-05-17	2,520	2,525	2,450	2,520	74,200	1,260
2006-05-16	2,550	2,610	2,495	2,500	164,600	1,250
2006-05-15	2,500	2,560	2,500	2,550	97,100	1,275
2006-05-12	2,550	2,610	2,510	2,570	177,100	1,285
2006-05-11	2,580	2,615	2,510	2,530	108,900	1,265
2006-05-10	2,705	2,720	2,605	2,620	197,900	1,310
2006-05-09	2,870	2,870	2,705	2,720	265,200	1,360
2006-05-08	3,030	3,030	2,870	2,885	202,800	1,442.50
2006-05-02	2,950	3,040	2,910	2,945	247,700	1,472.50
2006-05-01	2,800	2,980	2,780	2,910	296,800	1,455
2006-04-28	2,740	2,840	2,700	2,830	267,200	1,415
2006-04-27	2,705	2,775	2,680	2,700	211,800	1,350
2006-04-26	2,635	2,730	2,605	2,680	174,500	1,340
2006-04-25	2,450	2,605	2,420	2,555	187,500	1,277.50
2006-04-24	2,550	2,580	2,400	2,500	197,100	1,250
2006-04-21	2,765	2,770	2,550	2,580	362,400	1,290
2006-04-20	2,405	2,765	2,400	2,765	554,200	1,382.50
2006-04-19	2,320	2,370	2,300	2,365	234,000	1,182.50
2006-04-18	2,260	2,355	2,220	2,250	303,300	1,125
2006-04-17	2,320	2,375	2,210	2,300	508,500	1,150
2006-04-14	2,165	2,325	2,160	2,200	470,200	1,100
2006-04-13	2,050	2,120	2,020	2,085	89,400	1,042.50
2006-04-12	2,100	2,130	2,070	2,070	139,800	1,035
2006-04-11	2,020	2,100	2,000	2,100	107,400	1,050
2006-04-10	2,000	2,050	1,937	2,040	152,200	1,020
2006-04-07	1,925	1,930	1,870	1,928	104,000	964
2006-04-06	1,788	2,025	1,781	1,925	360,900	962.50
2006-04-05	1,875	1,949	1,720	1,788	463,700	894
2006-04-04	1,875	1,875	1,875	1,875	111,000	937.50
2006-04-03	1,575	1,575	1,575	1,575	28,800	787.50
2006-03-31	1,395	1,418	1,375	1,375	24,300	687.50
2006-03-30	1,395	1,395	1,371	1,371	10,700	685.50
2006-03-29	1,370	1,394	1,370	1,392	34,300	696
2006-03-28	1,385	1,392	1,362	1,372	18,500	686
2006-03-27	1,399	1,399	1,375	1,385	8,900	692.50
2006-03-24	1,354	1,400	1,351	1,353	28,000	676.50
2006-03-23	1,403	1,403	1,393	1,394	19,500	697
2006-03-22	1,409	1,409	1,380	1,380	9,300	690
2006-03-20	1,380	1,482	1,375	1,375	30,100	687.50
2006-03-17	1,354	1,369	1,350	1,368	10,400	684
2006-03-16	1,350	1,355	1,349	1,351	15,500	675.50
2006-03-15	1,350	1,360	1,347	1,354	18,000	677
2006-03-14	1,370	1,381	1,349	1,359	28,000	679.50
2006-03-13	1,365	1,379	1,350	1,361	11,600	680.50
2006-03-10	1,350	1,355	1,336	1,345	40,600	672.50
2006-03-09	1,320	1,333	1,315	1,330	7,100	665
2006-03-08	1,334	1,335	1,311	1,311	8,000	655.50
2006-03-07	1,331	1,334	1,324	1,324	17,400	662
2006-03-06	1,322	1,322	1,302	1,318	10,600	659
2006-03-03	1,299	1,308	1,271	1,289	27,100	644.50
2006-03-02	1,338	1,338	1,282	1,282	15,200	641
2006-03-01	1,347	1,347	1,310	1,312	16,000	656
2006-02-28	1,335	1,335	1,300	1,328	40,600	664
2006-02-27	1,349	1,349	1,329	1,345	30,100	672.50
2006-02-24	1,307	1,345	1,300	1,322	29,100	661
2006-02-23	1,310	1,324	1,300	1,306	23,800	653
2006-02-22	1,315	1,324	1,310	1,310	34,000	655
2006-02-21	1,280	1,327	1,280	1,315	14,200	657.50
2006-02-20	1,339	1,339	1,270	1,271	16,900	635.50
2006-02-17	1,354	1,354	1,310	1,339	21,600	669.50
2006-02-16	1,307	1,315	1,303	1,307	7,700	653.50
2006-02-15	1,350	1,350	1,290	1,306	40,000	653
2006-02-14	1,355	1,355	1,290	1,325	29,000	662.50
2006-02-13	1,350	1,374	1,342	1,360	44,000	680
2006-02-10	1,369	1,369	1,341	1,350	20,200	675
2006-02-09	1,370	1,370	1,348	1,356	22,900	678
2006-02-08	1,370	1,375	1,345	1,350	12,400	675
2006-02-07	1,347	1,399	1,341	1,375	28,300	687.50
2006-02-06	1,330	1,349	1,320	1,340	52,500	670
2006-02-03	1,329	1,347	1,320	1,326	31,100	663
2006-02-02	1,350	1,368	1,340	1,346	32,500	673
2006-02-01	1,355	1,358	1,345	1,348	44,000	674
2006-01-31	1,378	1,390	1,341	1,356	36,500	678
2006-01-30	1,380	1,390	1,370	1,378	28,800	689
2006-01-27	1,350	1,370	1,350	1,370	25,000	685
2006-01-26	1,350	1,366	1,337	1,337	22,100	668.50
2006-01-25	1,337	1,360	1,337	1,338	20,300	669
2006-01-24	1,335	1,372	1,335	1,357	10,600	678.50
2006-01-23	1,337	1,367	1,330	1,335	19,700	667.50
2006-01-20	1,360	1,385	1,352	1,357	12,100	678.50
2006-01-19	1,365	1,389	1,351	1,366	12,600	683
2006-01-18	1,360	1,392	1,330	1,361	36,300	680.50
2006-01-17	1,419	1,430	1,370	1,399	32,600	699.50
2006-01-16	1,400	1,440	1,396	1,439	32,100	719.50
2006-01-13	1,399	1,399	1,385	1,396	13,800	698
2006-01-12	1,400	1,410	1,376	1,390	43,800	695
2006-01-11	1,420	1,420	1,384	1,405	48,700	702.50
2006-01-10	1,405	1,415	1,395	1,413	70,100	706.50
2006-01-06	1,384	1,396	1,374	1,385	70,100	692.50
2006-01-05	1,335	1,370	1,335	1,359	59,000	679.50
2006-01-04	1,329	1,345	1,329	1,330	17,000	665

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