1. HOME >
  2. 株価時系列 >
  3. 9787 >
  4. 2011年

9787 イオンディライト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5521,5611,5461,5578,2001,557
2011-12-291,5441,5531,5291,54913,8001,549
2011-12-281,5541,5561,5301,53717,6001,537
2011-12-271,5541,5561,5411,55417,3001,554
2011-12-261,5701,5751,5531,55412,4001,554
2011-12-221,5671,5811,5671,57025,8001,570
2011-12-211,5791,5791,5551,56712,6001,567
2011-12-201,5471,5671,5471,56359,1001,563
2011-12-191,5501,5531,5061,54560,9001,545
2011-12-161,5871,5991,5531,55445,0001,554
2011-12-151,5761,5971,5731,59244,2001,592
2011-12-141,5611,5831,5611,57620,9001,576
2011-12-131,5661,5981,5531,56981,7001,569
2011-12-121,5741,5981,5641,56670,1001,566
2011-12-091,5571,5771,5571,56840,2001,568
2011-12-081,5711,5761,5601,57615,2001,576
2011-12-071,5921,5921,5461,58667,5001,586
2011-12-061,5831,5881,5701,57026,9001,570
2011-12-051,6151,6161,5931,59314,7001,593
2011-12-021,6201,6201,5831,60920,0001,609
2011-12-011,6231,6241,6001,60526,9001,605
2011-11-301,5861,6231,5731,62341,4001,623
2011-11-291,5801,5941,5561,59423,3001,594
2011-11-281,5611,5761,5611,57119,1001,571
2011-11-251,5551,5691,5511,56030,0001,560
2011-11-241,5821,5951,5511,55130,6001,551
2011-11-221,5841,5961,5701,58851,8001,588
2011-11-211,5951,6251,5951,59856,5001,598
2011-11-181,5801,5941,5801,59420,1001,594
2011-11-171,5781,5951,5701,58925,4001,589
2011-11-161,5911,5941,5731,57814,7001,578
2011-11-151,5751,5951,5751,59536,3001,595
2011-11-141,5871,5881,5751,58827,1001,588
2011-11-111,5901,5911,5661,57334,5001,573
2011-11-101,5891,5991,5801,59020,8001,590
2011-11-091,6121,6171,5911,61217,0001,612
2011-11-081,6201,6431,5971,60532,7001,605
2011-11-071,6461,6471,6141,63531,1001,635
2011-11-041,6141,6441,6051,63728,3001,637
2011-11-021,5931,6091,5711,60333,4001,603
2011-11-011,6201,6251,6021,61433,6001,614
2011-10-311,6191,6291,5951,59641,7001,596
2011-10-281,6351,6371,6011,60953,5001,609
2011-10-271,6051,6151,5891,60524,2001,605
2011-10-261,6151,6191,5851,60239,6001,602
2011-10-251,6571,6701,6051,61457,1001,614
2011-10-241,6421,6581,6081,64788,4001,647
2011-10-211,6721,6901,6311,63771,2001,637
2011-10-201,6531,6901,6531,688108,7001,688
2011-10-191,6651,6651,6431,65241,8001,652
2011-10-181,6501,6721,6181,64354,8001,643
2011-10-171,6761,6911,6631,67234,9001,672
2011-10-141,6871,6871,6511,658104,7001,658
2011-10-131,7591,7681,7001,70450,7001,704
2011-10-121,7381,7381,7121,72336,3001,723
2011-10-111,7701,7711,7361,74368,4001,743
2011-10-071,6991,7541,6931,754147,9001,754
2011-10-061,6251,7041,6201,678156,7001,678
2011-10-051,6211,6361,5611,575117,2001,575
2011-10-041,6641,6751,6111,620138,7001,620
2011-10-031,6671,7101,6501,697141,1001,697
2011-09-301,7021,7121,6341,667302,3001,667
2011-09-291,8001,8101,7401,755274,3001,755
2011-09-281,7501,9301,7421,852316,1001,852
2011-09-271,6901,7041,6111,630159,9001,630
2011-09-261,6921,7071,6451,65176,1001,651
2011-09-221,7341,7481,6721,691112,0001,691
2011-09-211,7251,7701,7151,731143,9001,731
2011-09-201,6501,7241,6441,724113,6001,724
2011-09-161,5981,6441,5911,644100,6001,644
2011-09-151,5671,5791,5581,57478,6001,574
2011-09-141,6121,6391,5411,545104,6001,545
2011-09-131,5731,6131,5581,61167,0001,611
2011-09-121,5331,5521,5061,54761,1001,547
2011-09-091,5001,5701,5001,534171,5001,534
2011-09-081,5411,5571,5241,53168,3001,531
2011-09-071,5691,5701,5311,544122,4001,544
2011-09-061,5981,6051,5501,57261,7001,572
2011-09-051,6031,6171,5871,60542,9001,605
2011-09-021,5981,6261,5851,61941,1001,619
2011-09-011,6311,6361,5991,61549,9001,615
2011-08-311,6231,6251,5881,62065,6001,620
2011-08-301,6661,6681,5991,63168,9001,631
2011-08-291,6421,6581,6341,65773,0001,657
2011-08-261,6251,6431,6251,64264,2001,642
2011-08-251,6091,6451,6091,62549,4001,625
2011-08-241,6111,6121,5951,60940,9001,609
2011-08-231,6141,6151,5801,61139,7001,611
2011-08-221,5711,6281,5711,61799,5001,617
2011-08-191,5201,5671,5201,56652,4001,566
2011-08-181,5981,6151,5331,55089,4001,550
2011-08-171,5331,6201,5321,596119,6001,596
2011-08-161,5731,5791,5251,53698,7001,536
2011-08-151,6101,6131,5711,57341,9001,573
2011-08-121,6081,6091,5721,58462,8001,584
2011-08-111,5531,6081,5531,60779,4001,607
2011-08-101,6111,6131,5771,58394,9001,583
2011-08-091,5521,5831,5221,58070,2001,580
2011-08-081,6011,6301,5871,59237,3001,592
2011-08-051,6281,6491,6251,63456,4001,634
2011-08-041,6761,7031,6761,68553,4001,685
2011-08-031,6881,6921,6601,68177,7001,681
2011-08-021,6921,7121,6921,70874,5001,708
2011-08-011,6931,7331,6931,70370,7001,703
2011-07-291,7071,7291,7011,70140,5001,701
2011-07-281,7091,8001,6981,71682,1001,716
2011-07-271,7311,7311,7061,71738,9001,717
2011-07-261,7311,7701,7311,74351,0001,743
2011-07-251,7601,7691,7301,73045,4001,730
2011-07-221,7261,7621,7131,75561,6001,755
2011-07-211,7111,7201,7001,70236,1001,702
2011-07-201,7181,7431,7001,709106,5001,709
2011-07-191,7541,7551,7141,71889,8001,718
2011-07-151,8041,8091,7511,773135,2001,773
2011-07-141,8041,8131,7951,80698,9001,806
2011-07-131,7421,8321,7421,809305,8001,809
2011-07-121,6971,7371,6971,737104,5001,737
2011-07-111,6601,6981,6601,69558,5001,695
2011-07-081,6451,6761,6421,669107,7001,669
2011-07-071,6401,6441,6241,63444,8001,634
2011-07-061,6641,6641,6291,65052,6001,650
2011-07-051,6411,6701,6401,66441,3001,664
2011-07-041,6381,6601,6361,64456,3001,644
2011-07-011,6351,6381,6201,62543,7001,625
2011-06-301,6311,6391,6101,61964,7001,619
2011-06-291,6151,6311,6031,62962,9001,629
2011-06-281,5751,6151,5741,615111,6001,615
2011-06-271,5411,5671,5261,56677,8001,566
2011-06-241,5061,5441,5061,54143,6001,541
2011-06-231,4851,5161,4841,50639,5001,506
2011-06-221,5001,5091,4981,50758,4001,507
2011-06-211,4791,5041,4791,50227,4001,502
2011-06-201,4671,5061,4671,48580,0001,485
2011-06-171,4521,4671,4311,46779,3001,467
2011-06-161,4591,4701,4311,43262,5001,432
2011-06-151,4921,4991,4721,48427,5001,484
2011-06-141,4741,4951,4631,48339,5001,483
2011-06-131,4591,4821,4551,46334,2001,463
2011-06-101,5071,5181,4731,47463,2001,474
2011-06-091,4971,4971,4771,48728,5001,487
2011-06-081,4911,5051,4841,49629,9001,496
2011-06-071,4721,4981,4681,49539,5001,495
2011-06-061,4711,4771,4641,47725,1001,477
2011-06-031,4981,5061,4691,47145,0001,471
2011-06-021,4921,5081,4701,50231,4001,502
2011-06-011,5201,5201,4921,50930,4001,509
2011-05-311,4691,5101,4681,50864,1001,508
2011-05-301,4561,4731,4291,46837,4001,468
2011-05-271,4701,4701,4471,44824,6001,448
2011-05-261,4671,4801,4521,46062,8001,460
2011-05-251,4981,4981,4621,46772,7001,467
2011-05-241,4701,4891,4701,48235,8001,482
2011-05-231,4481,4841,4481,47055,1001,470
2011-05-201,4561,4721,4471,44881,5001,448
2011-05-191,4741,4821,4451,45367,4001,453
2011-05-181,4421,4691,4341,46562,1001,465
2011-05-171,4361,4561,4301,44270,2001,442
2011-05-161,4741,4741,4171,42193,1001,421
2011-05-131,4791,4801,4401,46574,8001,465
2011-05-121,4801,5101,4741,47958,1001,479
2011-05-111,5301,5301,4721,506106,1001,506
2011-05-101,4971,5191,4831,51577,4001,515
2011-05-091,5301,5311,4801,481101,6001,481
2011-05-061,5301,5451,5241,54090,9001,540
2011-05-021,5501,5501,5221,53858,6001,538
2011-04-281,4941,5521,4921,551202,7001,551
2011-04-271,4751,4971,4501,488157,7001,488
2011-04-261,4501,5151,4351,480244,3001,480
2011-04-251,4141,4351,4071,426108,0001,426
2011-04-221,3661,4021,3661,38577,9001,385
2011-04-211,3791,3871,3531,38092,6001,380
2011-04-201,3601,3681,3411,361138,7001,361
2011-04-191,3511,3881,3511,35675,3001,356
2011-04-181,4001,4001,3621,362106,5001,362
2011-04-151,3741,4091,3671,400266,3001,400
2011-04-141,3001,3131,2951,30376,9001,303
2011-04-131,2881,3211,2831,30240,7001,302
2011-04-121,3051,3061,2871,29365,4001,293
2011-04-111,3151,3381,2931,32586,9001,325
2011-04-081,2851,3401,2721,315164,0001,315
2011-04-071,3271,3391,2871,290120,2001,290
2011-04-061,3501,3501,3201,32661,6001,326
2011-04-051,3791,3791,3341,34987,7001,349
2011-04-041,3681,3851,3681,37963,4001,379
2011-04-011,4051,4111,3681,36951,0001,369
2011-03-311,4051,4051,3851,39066,4001,390
2011-03-301,3501,4041,3461,40347,2001,403
2011-03-291,3751,3811,3081,355132,8001,355
2011-03-281,3981,4051,3851,40543,7001,405
2011-03-251,4001,4071,3831,38468,5001,384
2011-03-241,3801,4111,3781,37841,1001,378
2011-03-231,4071,4241,3711,38471,0001,384
2011-03-221,3491,4261,3301,40489,1001,404
2011-03-181,2991,3231,2641,307166,4001,307
2011-03-171,1801,2801,1501,245131,6001,245
2011-03-161,2301,2771,1601,180138,1001,180
2011-03-151,2621,2851,0831,222148,6001,222
2011-03-141,1901,3141,1511,27292,5001,272
2011-03-111,4591,4671,4301,430134,5001,430
2011-03-101,5071,5101,4701,48973,0001,489
2011-03-091,5101,5361,5071,52233,6001,522
2011-03-081,5061,5231,5021,51031,5001,510
2011-03-071,5381,5381,5021,50545,4001,505
2011-03-041,5431,5471,5361,54149,3001,541
2011-03-031,5031,5351,5031,52840,8001,528
2011-03-021,5031,5221,5031,50542,0001,505
2011-03-011,5071,5251,5021,51642,4001,516
2011-02-281,4991,5171,4861,50770,8001,507
2011-02-251,5001,5061,4851,49942,7001,499
2011-02-241,4971,5151,4761,500132,4001,500
2011-02-231,5601,5711,5511,56497,4001,564
2011-02-221,5901,5901,5731,57835,4001,578
2011-02-211,6001,6071,5911,59446,6001,594
2011-02-181,5931,5991,5861,59937,6001,599
2011-02-171,5701,5921,5611,59075,9001,590
2011-02-161,5701,5731,5531,55447,5001,554
2011-02-151,5791,5791,5661,56619,2001,566
2011-02-141,5791,5851,5661,56735,6001,567
2011-02-101,5631,5651,5561,56524,7001,565
2011-02-091,5501,5621,5491,56123,0001,561
2011-02-081,5601,5671,5461,54850,4001,548
2011-02-071,5371,5561,5351,55659,5001,556
2011-02-041,5201,5351,5201,52941,5001,529
2011-02-031,5191,5211,5121,52022,3001,520
2011-02-021,5161,5261,5061,51956,0001,519
2011-02-011,5221,5301,5101,51938,2001,519
2011-01-311,5211,5341,5161,52136,2001,521
2011-01-281,5271,5381,5221,53143,5001,531
2011-01-271,5381,5411,5231,53436,7001,534
2011-01-261,5491,5561,5291,53541,0001,535
2011-01-251,5281,5591,5231,54977,0001,549
2011-01-241,5301,5331,5101,52250,6001,522
2011-01-211,5451,5451,5271,52959,6001,529
2011-01-201,5471,5501,5301,53073,9001,530
2011-01-191,5281,5451,5241,54555,4001,545
2011-01-181,5261,5261,5201,52527,9001,525
2011-01-171,5261,5301,5171,51849,8001,518
2011-01-141,5161,5201,5141,51754,0001,517
2011-01-131,5211,5321,5011,516157,6001,516
2011-01-121,5571,5701,5211,525119,7001,525
2011-01-111,5361,5751,5291,554172,4001,554
2011-01-071,5801,5801,5211,526247,2001,526
2011-01-061,5891,5891,5731,58032,3001,580
2011-01-051,5841,5981,5701,57148,1001,571
2011-01-041,6061,6241,5901,59256,7001,592

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