9787 イオンディライト(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,605	2,615	2,585	2,605	7,600	2,605
2008-12-29	2,600	2,620	2,500	2,605	18,700	2,605
2008-12-26	2,600	2,620	2,535	2,560	10,400	2,560
2008-12-25	2,650	2,680	2,540	2,600	34,000	2,600
2008-12-24	2,620	2,650	2,600	2,650	66,000	2,650
2008-12-22	2,500	2,585	2,485	2,585	65,400	2,585
2008-12-19	2,480	2,480	2,430	2,430	52,900	2,430
2008-12-18	2,495	2,500	2,400	2,420	67,400	2,420
2008-12-17	2,400	2,495	2,395	2,495	80,700	2,495
2008-12-16	2,430	2,440	2,365	2,365	73,000	2,365
2008-12-15	2,450	2,525	2,405	2,405	74,100	2,405
2008-12-12	2,515	2,520	2,420	2,445	107,400	2,445
2008-12-11	2,500	2,515	2,455	2,515	81,300	2,515
2008-12-10	2,545	2,640	2,515	2,625	89,000	2,625
2008-12-09	2,555	2,580	2,485	2,540	64,700	2,540
2008-12-08	2,615	2,615	2,530	2,555	47,400	2,555
2008-12-05	2,600	2,675	2,570	2,610	61,600	2,610
2008-12-04	2,680	2,695	2,510	2,535	103,300	2,535
2008-12-03	2,650	2,720	2,610	2,720	101,700	2,720
2008-12-02	2,430	2,595	2,395	2,590	107,100	2,590
2008-12-01	2,470	2,490	2,380	2,390	96,700	2,390
2008-11-28	2,550	2,575	2,495	2,540	63,200	2,540
2008-11-27	2,600	2,615	2,565	2,595	46,600	2,595
2008-11-26	2,520	2,580	2,520	2,565	39,300	2,565
2008-11-25	2,585	2,595	2,445	2,520	138,400	2,520
2008-11-21	2,505	2,540	2,440	2,505	98,900	2,505
2008-11-20	2,540	2,570	2,470	2,545	78,500	2,545
2008-11-19	2,630	2,645	2,490	2,535	77,900	2,535
2008-11-18	2,650	2,730	2,590	2,655	124,800	2,655
2008-11-17	2,505	2,645	2,505	2,600	83,000	2,600
2008-11-14	2,670	2,670	2,550	2,625	56,500	2,625
2008-11-13	2,570	2,580	2,470	2,510	56,700	2,510
2008-11-12	2,520	2,660	2,520	2,580	123,500	2,580
2008-11-11	2,540	2,540	2,445	2,470	150,200	2,470
2008-11-10	2,440	2,550	2,425	2,540	127,500	2,540
2008-11-07	2,205	2,355	2,195	2,300	101,200	2,300
2008-11-06	2,280	2,315	2,210	2,275	131,100	2,275
2008-11-05	2,435	2,480	2,340	2,440	191,200	2,440
2008-11-04	2,400	2,455	2,345	2,395	146,200	2,395
2008-10-31	2,535	2,535	2,360	2,400	120,000	2,400
2008-10-30	2,520	2,525	2,340	2,495	247,000	2,495
2008-10-29	2,570	2,600	2,395	2,560	134,700	2,560
2008-10-28	2,335	2,385	2,150	2,370	126,400	2,370
2008-10-27	2,225	2,305	2,190	2,255	99,200	2,255
2008-10-24	2,375	2,385	2,145	2,170	204,000	2,170
2008-10-23	2,330	2,440	2,285	2,400	159,300	2,400
2008-10-22	2,650	2,665	2,455	2,455	91,800	2,455
2008-10-21	2,825	2,870	2,680	2,690	172,800	2,690
2008-10-20	2,700	2,900	2,645	2,785	197,400	2,785
2008-10-17	2,500	2,585	2,475	2,580	66,400	2,580
2008-10-16	2,580	2,600	2,405	2,470	106,000	2,470
2008-10-15	2,375	2,530	2,375	2,530	147,100	2,530
2008-10-14	2,305	2,500	2,230	2,460	179,800	2,460
2008-10-10	2,280	2,280	2,070	2,160	161,700	2,160
2008-10-09	2,110	2,400	2,100	2,305	148,500	2,305
2008-10-08	2,460	2,465	2,310	2,310	112,200	2,310
2008-10-07	2,510	2,710	2,445	2,710	284,600	2,710
2008-10-06	2,450	2,530	2,400	2,530	172,000	2,530
2008-10-03	2,380	2,425	2,305	2,405	66,400	2,405
2008-10-02	2,425	2,430	2,270	2,380	86,200	2,380
2008-10-01	2,480	2,510	2,435	2,465	130,800	2,465
2008-09-30	2,360	2,450	2,320	2,450	79,000	2,450
2008-09-29	2,350	2,390	2,310	2,375	29,700	2,375
2008-09-26	2,455	2,455	2,295	2,350	77,000	2,350
2008-09-25	2,400	2,465	2,395	2,460	85,600	2,460
2008-09-24	2,380	2,400	2,330	2,400	29,200	2,400
2008-09-22	2,375	2,410	2,315	2,380	68,200	2,380
2008-09-19	2,220	2,380	2,220	2,375	112,400	2,375
2008-09-18	2,255	2,430	2,200	2,370	111,900	2,370
2008-09-17	2,300	2,300	2,215	2,295	48,700	2,295
2008-09-16	2,165	2,260	2,130	2,255	50,000	2,255
2008-09-12	2,220	2,260	2,200	2,245	52,900	2,245
2008-09-11	2,200	2,230	2,090	2,110	62,800	2,110
2008-09-10	2,110	2,230	2,110	2,200	50,500	2,200
2008-09-09	2,205	2,210	2,140	2,165	37,900	2,165
2008-09-08	2,230	2,245	2,095	2,245	57,000	2,245
2008-09-05	2,125	2,125	2,080	2,105	62,900	2,105
2008-09-04	2,185	2,185	2,120	2,160	53,300	2,160
2008-09-03	2,135	2,190	2,130	2,165	60,900	2,165
2008-09-02	2,215	2,255	2,160	2,175	63,600	2,175
2008-09-01	2,305	2,315	2,235	2,240	35,600	2,240
2008-08-29	2,245	2,325	2,210	2,305	65,500	2,305
2008-08-28	2,235	2,260	2,215	2,260	45,500	2,260
2008-08-27	2,270	2,300	2,245	2,265	33,900	2,265
2008-08-26	2,215	2,295	2,215	2,270	42,000	2,270
2008-08-25	2,230	2,315	2,210	2,290	55,000	2,290
2008-08-22	2,300	2,300	2,175	2,190	114,400	2,190
2008-08-21	2,295	2,300	2,270	2,285	46,500	2,285
2008-08-20	2,185	2,265	2,185	2,265	32,700	2,265
2008-08-19	2,200	2,200	2,140	2,185	53,400	2,185
2008-08-18	2,200	2,250	2,200	2,220	23,300	2,220
2008-08-15	2,225	2,255	2,205	2,230	51,700	2,230
2008-08-14	2,220	2,280	2,200	2,265	61,600	2,265
2008-08-13	2,210	2,225	2,170	2,180	63,400	2,180
2008-08-12	2,245	2,250	2,190	2,190	25,100	2,190
2008-08-11	2,250	2,275	2,245	2,275	40,200	2,275
2008-08-08	2,350	2,375	2,295	2,325	61,200	2,325
2008-08-07	2,250	2,270	2,225	2,270	74,000	2,270
2008-08-06	2,295	2,300	2,245	2,285	53,500	2,285
2008-08-05	2,380	2,380	2,285	2,305	92,000	2,305
2008-08-04	2,315	2,380	2,285	2,300	39,700	2,300
2008-08-01	2,445	2,470	2,395	2,410	52,900	2,410
2008-07-31	2,450	2,540	2,425	2,530	180,100	2,530
2008-07-30	2,260	2,380	2,260	2,370	69,800	2,370
2008-07-29	2,290	2,300	2,225	2,300	102,000	2,300
2008-07-28	2,245	2,250	2,205	2,205	41,500	2,205
2008-07-25	2,270	2,290	2,230	2,250	101,800	2,250
2008-07-24	2,195	2,280	2,180	2,270	100,800	2,270
2008-07-23	2,150	2,180	2,110	2,145	92,400	2,145
2008-07-22	2,160	2,190	2,145	2,170	62,600	2,170
2008-07-18	2,225	2,225	2,140	2,160	67,200	2,160
2008-07-17	2,180	2,235	2,165	2,225	96,200	2,225
2008-07-16	2,155	2,175	2,135	2,155	54,800	2,155
2008-07-15	2,170	2,170	2,120	2,155	63,800	2,155
2008-07-14	2,095	2,140	2,075	2,095	36,500	2,095
2008-07-11	2,100	2,135	2,095	2,095	49,300	2,095
2008-07-10	2,095	2,120	2,090	2,095	46,900	2,095
2008-07-09	2,180	2,180	2,100	2,120	59,700	2,120
2008-07-08	2,185	2,185	2,140	2,140	47,100	2,140
2008-07-07	2,195	2,200	2,165	2,180	54,100	2,180
2008-07-04	2,190	2,195	2,180	2,190	52,700	2,190
2008-07-03	2,130	2,195	2,125	2,185	60,000	2,185
2008-07-02	2,105	2,135	2,105	2,125	85,100	2,125
2008-07-01	2,190	2,200	2,165	2,175	74,900	2,175
2008-06-30	2,150	2,205	2,150	2,170	94,700	2,170
2008-06-27	2,170	2,200	2,120	2,175	116,700	2,175
2008-06-26	2,175	2,240	2,130	2,175	134,500	2,175
2008-06-25	2,150	2,170	2,090	2,155	98,700	2,155
2008-06-24	2,120	2,185	2,105	2,150	136,600	2,150
2008-06-23	2,000	2,100	1,960	2,080	181,900	2,080
2008-06-20	2,035	2,135	1,977	2,015	345,500	2,015
2008-06-19	1,989	1,989	1,842	1,850	96,100	1,850
2008-06-18	1,898	1,989	1,873	1,975	162,100	1,975
2008-06-17	1,800	1,825	1,785	1,808	59,200	1,808
2008-06-16	1,800	1,848	1,766	1,792	82,100	1,792
2008-06-13	1,860	1,878	1,761	1,822	183,800	1,822
2008-06-12	1,950	1,950	1,900	1,908	64,700	1,908
2008-06-11	1,909	1,939	1,890	1,925	77,600	1,925
2008-06-10	1,900	1,944	1,860	1,919	194,000	1,919
2008-06-09	1,921	1,984	1,912	1,926	119,900	1,926
2008-06-06	1,920	2,005	1,911	2,000	137,500	2,000
2008-06-05	1,980	1,981	1,910	1,918	109,300	1,918
2008-06-04	2,000	2,015	1,985	1,997	102,700	1,997
2008-06-03	2,020	2,025	1,985	2,005	41,800	2,005
2008-06-02	2,010	2,015	1,983	1,992	60,500	1,992
2008-05-30	2,040	2,060	1,988	2,015	125,800	2,015
2008-05-29	1,966	2,015	1,960	1,999	43,600	1,999
2008-05-28	1,995	2,005	1,955	1,965	81,400	1,965
2008-05-27	1,957	1,982	1,952	1,979	39,800	1,979
2008-05-26	2,020	2,030	1,941	1,956	107,000	1,956
2008-05-23	2,090	2,090	2,030	2,035	112,300	2,035
2008-05-22	2,055	2,115	2,050	2,105	81,800	2,105
2008-05-21	2,135	2,135	2,055	2,055	175,400	2,055
2008-05-20	2,125	2,155	2,125	2,135	53,300	2,135
2008-05-19	2,130	2,145	2,110	2,120	68,900	2,120
2008-05-16	2,160	2,170	2,100	2,105	56,600	2,105
2008-05-15	2,210	2,210	2,175	2,200	53,800	2,200
2008-05-14	2,140	2,145	2,100	2,130	88,200	2,130
2008-05-13	2,140	2,160	2,100	2,110	56,200	2,110
2008-05-12	2,210	2,240	2,150	2,190	85,900	2,190
2008-05-09	2,150	2,215	2,110	2,205	147,500	2,205
2008-05-08	2,050	2,085	2,050	2,070	79,700	2,070
2008-05-07	2,090	2,100	2,035	2,045	119,100	2,045
2008-05-02	2,110	2,150	2,040	2,065	98,400	2,065
2008-05-01	2,170	2,170	2,095	2,095	29,600	2,095
2008-04-30	2,130	2,175	2,115	2,160	88,100	2,160
2008-04-28	2,170	2,170	2,060	2,090	74,600	2,090
2008-04-25	2,080	2,155	2,080	2,135	102,900	2,135
2008-04-24	2,060	2,080	2,055	2,060	68,100	2,060
2008-04-23	2,090	2,095	2,045	2,060	112,600	2,060
2008-04-22	2,110	2,120	2,055	2,075	96,200	2,075
2008-04-21	2,135	2,140	2,100	2,110	115,700	2,110
2008-04-18	2,110	2,110	2,050	2,095	166,200	2,095
2008-04-17	2,295	2,295	2,090	2,110	239,800	2,110
2008-04-16	2,270	2,270	2,225	2,255	114,600	2,255
2008-04-15	2,150	2,215	2,145	2,200	114,900	2,200
2008-04-14	2,160	2,235	2,100	2,145	150,400	2,145
2008-04-11	2,235	2,315	2,200	2,240	216,400	2,240
2008-04-10	2,060	2,180	2,050	2,115	210,400	2,115
2008-04-09	2,140	2,150	2,050	2,055	108,400	2,055
2008-04-08	2,195	2,225	2,150	2,180	84,800	2,180
2008-04-07	2,250	2,285	2,195	2,220	142,900	2,220
2008-04-04	2,255	2,370	2,255	2,285	88,300	2,285
2008-04-03	2,315	2,365	2,275	2,295	75,800	2,295
2008-04-02	2,385	2,410	2,315	2,355	165,000	2,355
2008-04-01	2,480	2,495	2,335	2,345	111,300	2,345
2008-03-31	2,400	2,530	2,360	2,475	266,000	2,475
2008-03-28	2,350	2,400	2,340	2,385	45,700	2,385
2008-03-27	2,295	2,350	2,285	2,335	71,500	2,335
2008-03-26	2,250	2,280	2,220	2,275	51,900	2,275
2008-03-25	2,300	2,310	2,230	2,285	54,000	2,285
2008-03-24	2,235	2,300	2,220	2,270	111,200	2,270
2008-03-21	2,180	2,245	2,180	2,225	128,300	2,225
2008-03-19	2,100	2,180	2,050	2,180	228,700	2,180
2008-03-18	2,065	2,145	2,050	2,070	74,200	2,070
2008-03-17	2,070	2,110	2,020	2,110	183,400	2,110
2008-03-14	2,140	2,230	2,090	2,115	234,100	2,115
2008-03-13	2,085	2,135	2,045	2,055	246,700	2,055
2008-03-12	2,260	2,280	2,035	2,205	310,700	2,205
2008-03-11	2,300	2,330	2,275	2,300	95,300	2,300
2008-03-10	2,300	2,325	2,290	2,300	99,300	2,300
2008-03-07	2,300	2,335	2,280	2,330	60,900	2,330
2008-03-06	2,300	2,335	2,300	2,335	33,500	2,335
2008-03-05	2,330	2,350	2,280	2,300	97,200	2,300
2008-03-04	2,115	2,370	2,115	2,370	147,400	2,370
2008-03-03	2,090	2,200	2,075	2,155	47,800	2,155
2008-02-29	2,300	2,310	2,175	2,185	101,500	2,185
2008-02-28	2,295	2,350	2,250	2,350	59,900	2,350
2008-02-27	2,195	2,350	2,195	2,255	145,200	2,255
2008-02-26	2,265	2,265	2,120	2,155	87,600	2,155
2008-02-25	2,245	2,275	2,220	2,265	71,500	2,265
2008-02-22	2,220	2,270	2,210	2,245	32,400	2,245
2008-02-21	2,235	2,295	2,225	2,290	45,100	2,290
2008-02-20	2,240	2,240	2,180	2,185	42,900	2,185
2008-02-19	2,200	2,230	2,200	2,215	35,700	2,215
2008-02-18	2,195	2,245	2,195	2,205	45,100	2,205
2008-02-15	2,250	2,280	2,215	2,235	103,600	2,235
2008-02-14	2,160	2,290	2,160	2,270	117,700	2,270
2008-02-13	2,285	2,300	2,160	2,160	82,400	2,160
2008-02-12	2,245	2,300	2,220	2,280	80,600	2,280
2008-02-08	2,215	2,270	2,160	2,245	77,400	2,245
2008-02-07	2,220	2,220	2,125	2,215	60,700	2,215
2008-02-06	2,150	2,205	2,075	2,140	118,100	2,140
2008-02-05	2,250	2,260	2,160	2,205	94,400	2,205
2008-02-04	2,090	2,190	2,080	2,175	120,700	2,175
2008-02-01	2,035	2,100	2,025	2,055	55,300	2,055
2008-01-31	1,975	2,085	1,900	2,075	227,300	2,075
2008-01-30	2,285	2,285	2,070	2,135	123,100	2,135
2008-01-29	2,200	2,305	2,200	2,280	188,700	2,280
2008-01-28	1,981	2,170	1,955	2,105	182,300	2,105
2008-01-25	1,969	2,005	1,945	1,981	102,000	1,981
2008-01-24	1,956	2,040	1,899	1,968	161,300	1,968
2008-01-23	1,888	1,968	1,888	1,950	144,400	1,950
2008-01-22	1,820	1,857	1,761	1,773	61,900	1,773
2008-01-21	1,913	1,991	1,859	1,859	115,100	1,859
2008-01-18	1,958	2,000	1,900	1,973	109,800	1,973
2008-01-17	1,941	1,981	1,892	1,957	84,300	1,957
2008-01-16	1,855	1,999	1,821	1,971	116,200	1,971
2008-01-15	1,885	1,955	1,853	1,910	112,500	1,910
2008-01-11	2,000	2,000	1,880	1,945	107,900	1,945
2008-01-10	2,025	2,075	2,025	2,040	52,100	2,040
2008-01-09	1,980	2,050	1,955	2,025	77,500	2,025
2008-01-08	2,045	2,060	1,992	2,010	68,300	2,010
2008-01-07	2,005	2,115	1,911	2,085	179,300	2,085
2008-01-04	2,030	2,060	1,955	2,005	50,100	2,005

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31