9787 イオンディライト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,028	2,037	2,010	2,017	82,400	2,017
2013-12-27	1,993	2,010	1,983	2,009	135,800	2,009
2013-12-26	1,966	1,982	1,957	1,979	69,000	1,979
2013-12-25	1,982	1,986	1,950	1,953	104,500	1,953
2013-12-24	1,981	2,005	1,976	1,982	193,100	1,982
2013-12-20	1,970	1,990	1,953	1,983	158,800	1,983
2013-12-19	2,000	2,005	1,965	1,973	165,900	1,973
2013-12-18	1,999	2,005	1,919	1,995	151,500	1,995
2013-12-17	2,009	2,013	1,988	1,999	118,900	1,999
2013-12-16	2,020	2,027	1,995	2,003	64,300	2,003
2013-12-13	2,043	2,060	2,017	2,023	185,500	2,023
2013-12-12	2,080	2,083	2,038	2,051	62,400	2,051
2013-12-11	2,077	2,085	2,069	2,080	33,800	2,080
2013-12-10	2,076	2,089	2,070	2,077	28,200	2,077
2013-12-09	2,063	2,090	2,061	2,085	39,100	2,085
2013-12-06	2,045	2,061	2,026	2,054	46,200	2,054
2013-12-05	2,068	2,097	2,056	2,065	133,600	2,065
2013-12-04	2,060	2,073	2,045	2,054	46,400	2,054
2013-12-03	2,063	2,097	2,052	2,067	88,600	2,067
2013-12-02	2,027	2,063	2,027	2,052	30,100	2,052
2013-11-29	2,040	2,049	2,028	2,038	35,500	2,038
2013-11-28	2,048	2,071	2,041	2,048	35,400	2,048
2013-11-27	2,080	2,080	2,020	2,044	84,100	2,044
2013-11-26	2,087	2,089	2,050	2,087	98,400	2,087
2013-11-25	2,050	2,097	2,050	2,087	157,000	2,087
2013-11-22	1,999	2,056	1,991	2,043	243,000	2,043
2013-11-21	1,949	2,000	1,949	1,997	149,400	1,997
2013-11-20	1,899	1,955	1,899	1,947	188,900	1,947
2013-11-19	1,895	1,906	1,886	1,899	92,000	1,899
2013-11-18	1,910	1,912	1,888	1,893	63,800	1,893
2013-11-15	1,900	1,903	1,886	1,895	85,200	1,895
2013-11-14	1,882	1,893	1,876	1,886	79,000	1,886
2013-11-13	1,892	1,899	1,877	1,887	69,200	1,887
2013-11-12	1,888	1,900	1,881	1,896	72,700	1,896
2013-11-11	1,919	1,919	1,881	1,888	43,000	1,888
2013-11-08	1,892	1,898	1,882	1,891	44,500	1,891
2013-11-07	1,951	1,952	1,897	1,906	95,800	1,906
2013-11-06	1,944	1,959	1,927	1,951	118,800	1,951
2013-11-05	1,913	1,959	1,900	1,941	195,000	1,941
2013-11-01	1,909	1,909	1,883	1,893	57,300	1,893
2013-10-31	1,902	1,914	1,897	1,908	50,300	1,908
2013-10-30	1,916	1,925	1,903	1,911	55,600	1,911
2013-10-29	1,892	1,909	1,888	1,905	39,500	1,905
2013-10-28	1,930	1,930	1,900	1,909	58,900	1,909
2013-10-25	1,932	1,943	1,910	1,920	66,500	1,920
2013-10-24	1,910	1,934	1,900	1,932	38,100	1,932
2013-10-23	1,942	1,954	1,914	1,920	85,600	1,920
2013-10-22	1,932	1,942	1,924	1,940	95,400	1,940
2013-10-21	1,909	1,925	1,909	1,922	115,100	1,922
2013-10-18	1,876	1,895	1,873	1,885	45,000	1,885
2013-10-17	1,884	1,903	1,869	1,876	57,700	1,876
2013-10-16	1,881	1,895	1,878	1,883	38,400	1,883
2013-10-15	1,895	1,910	1,889	1,896	78,100	1,896
2013-10-11	1,891	1,910	1,881	1,890	105,900	1,890
2013-10-10	1,839	1,877	1,835	1,868	92,200	1,868
2013-10-09	1,820	1,837	1,811	1,827	105,700	1,827
2013-10-08	1,820	1,829	1,810	1,817	118,700	1,817
2013-10-07	1,840	1,858	1,831	1,835	113,800	1,835
2013-10-04	1,847	1,852	1,831	1,840	110,700	1,840
2013-10-03	1,900	1,942	1,855	1,859	161,700	1,859
2013-10-02	1,900	1,906	1,866	1,875	109,100	1,875
2013-10-01	1,895	1,915	1,861	1,901	116,400	1,901
2013-09-30	1,875	1,907	1,866	1,887	94,500	1,887
2013-09-27	1,898	1,904	1,880	1,899	75,000	1,899
2013-09-26	1,858	1,894	1,844	1,894	121,300	1,894
2013-09-25	1,860	1,880	1,853	1,869	150,000	1,869
2013-09-24	1,805	1,860	1,802	1,853	154,500	1,853
2013-09-20	1,818	1,831	1,809	1,817	94,300	1,817
2013-09-19	1,800	1,818	1,792	1,818	71,800	1,818
2013-09-18	1,794	1,810	1,787	1,796	101,800	1,796
2013-09-17	1,799	1,810	1,782	1,794	38,700	1,794
2013-09-13	1,804	1,815	1,773	1,791	76,600	1,791
2013-09-12	1,798	1,805	1,769	1,790	54,400	1,790
2013-09-11	1,800	1,819	1,781	1,788	70,400	1,788
2013-09-10	1,788	1,804	1,786	1,800	58,400	1,800
2013-09-09	1,770	1,783	1,767	1,783	41,200	1,783
2013-09-06	1,757	1,759	1,745	1,750	24,600	1,750
2013-09-05	1,757	1,762	1,741	1,752	58,900	1,752
2013-09-04	1,738	1,768	1,733	1,757	51,600	1,757
2013-09-03	1,745	1,751	1,734	1,749	40,800	1,749
2013-09-02	1,731	1,741	1,712	1,724	27,700	1,724
2013-08-30	1,769	1,769	1,733	1,734	73,600	1,734
2013-08-29	1,735	1,754	1,735	1,746	40,700	1,746
2013-08-28	1,750	1,750	1,729	1,737	63,400	1,737
2013-08-27	1,809	1,812	1,781	1,790	93,100	1,790
2013-08-26	1,791	1,820	1,783	1,809	98,400	1,809
2013-08-23	1,799	1,800	1,777	1,781	48,300	1,781
2013-08-22	1,757	1,767	1,749	1,765	58,600	1,765
2013-08-21	1,780	1,780	1,756	1,760	85,000	1,760
2013-08-20	1,800	1,815	1,779	1,783	89,900	1,783
2013-08-19	1,776	1,801	1,776	1,800	47,700	1,800
2013-08-16	1,775	1,789	1,771	1,776	60,400	1,776
2013-08-15	1,800	1,801	1,781	1,783	50,600	1,783
2013-08-14	1,798	1,804	1,782	1,800	60,000	1,800
2013-08-13	1,772	1,799	1,768	1,797	52,800	1,797
2013-08-12	1,780	1,781	1,765	1,771	61,200	1,771
2013-08-09	1,788	1,800	1,780	1,790	102,400	1,790
2013-08-08	1,804	1,817	1,782	1,787	98,500	1,787
2013-08-07	1,835	1,846	1,804	1,806	122,700	1,806
2013-08-06	1,837	1,848	1,820	1,847	94,800	1,847
2013-08-05	1,835	1,849	1,819	1,837	77,500	1,837
2013-08-02	1,797	1,841	1,791	1,840	126,200	1,840
2013-08-01	1,787	1,799	1,778	1,792	145,000	1,792
2013-07-31	1,801	1,812	1,783	1,789	97,200	1,789
2013-07-30	1,799	1,815	1,793	1,799	108,000	1,799
2013-07-29	1,815	1,827	1,800	1,802	124,700	1,802
2013-07-26	1,872	1,873	1,828	1,831	165,700	1,831
2013-07-25	1,900	1,909	1,871	1,883	159,700	1,883
2013-07-24	1,904	1,910	1,888	1,900	68,000	1,900
2013-07-23	1,900	1,915	1,888	1,908	74,100	1,908
2013-07-22	1,897	1,925	1,896	1,924	152,300	1,924
2013-07-19	1,930	1,933	1,882	1,883	198,800	1,883
2013-07-18	1,905	1,923	1,905	1,921	103,500	1,921
2013-07-17	1,878	1,910	1,860	1,902	148,900	1,902
2013-07-16	1,867	1,892	1,858	1,878	153,200	1,878
2013-07-12	1,843	1,856	1,820	1,854	173,600	1,854
2013-07-11	1,847	1,863	1,823	1,843	201,900	1,843
2013-07-10	1,848	1,855	1,825	1,846	146,200	1,846
2013-07-09	1,840	1,846	1,801	1,831	266,900	1,831
2013-07-08	1,906	1,914	1,834	1,838	199,200	1,838
2013-07-05	1,893	1,920	1,889	1,915	76,700	1,915
2013-07-04	1,875	1,895	1,865	1,882	118,200	1,882
2013-07-03	1,871	1,899	1,861	1,895	131,200	1,895
2013-07-02	1,844	1,860	1,835	1,859	116,300	1,859
2013-07-01	1,802	1,840	1,802	1,835	120,900	1,835
2013-06-28	1,754	1,802	1,750	1,799	140,400	1,799
2013-06-27	1,698	1,734	1,690	1,734	66,900	1,734
2013-06-26	1,710	1,719	1,684	1,701	97,400	1,701
2013-06-25	1,752	1,761	1,685	1,701	213,900	1,701
2013-06-24	1,791	1,795	1,742	1,752	115,000	1,752
2013-06-21	1,735	1,782	1,723	1,781	138,100	1,781
2013-06-20	1,775	1,780	1,729	1,757	195,600	1,757
2013-06-19	1,753	1,776	1,751	1,774	128,500	1,774
2013-06-18	1,722	1,746	1,721	1,730	200,900	1,730
2013-06-17	1,685	1,729	1,677	1,723	157,600	1,723
2013-06-14	1,690	1,716	1,674	1,677	139,000	1,677
2013-06-13	1,698	1,704	1,675	1,684	100,000	1,684
2013-06-12	1,704	1,727	1,693	1,716	89,500	1,716
2013-06-11	1,734	1,765	1,719	1,722	119,300	1,722
2013-06-10	1,738	1,755	1,712	1,733	152,300	1,733
2013-06-07	1,675	1,708	1,660	1,688	168,600	1,688
2013-06-06	1,715	1,729	1,679	1,683	221,200	1,683
2013-06-05	1,761	1,782	1,738	1,739	205,400	1,739
2013-06-04	1,781	1,782	1,730	1,755	277,900	1,755
2013-06-03	1,838	1,854	1,800	1,801	220,900	1,801
2013-05-31	1,852	1,879	1,837	1,858	71,000	1,858
2013-05-30	1,888	1,894	1,837	1,842	166,000	1,842
2013-05-29	1,900	1,912	1,863	1,888	193,600	1,888
2013-05-28	1,899	1,915	1,858	1,878	144,000	1,878
2013-05-27	1,898	1,923	1,884	1,910	159,000	1,910
2013-05-24	1,987	2,010	1,876	1,942	251,600	1,942
2013-05-23	2,051	2,087	1,981	1,987	179,600	1,987
2013-05-22	2,042	2,075	2,041	2,048	102,800	2,048
2013-05-21	2,073	2,085	2,037	2,051	176,500	2,051
2013-05-20	2,126	2,136	2,073	2,092	161,600	2,092
2013-05-17	2,116	2,132	2,078	2,121	90,600	2,121
2013-05-16	2,150	2,159	2,050	2,101	199,000	2,101
2013-05-15	2,198	2,209	2,140	2,159	112,000	2,159
2013-05-14	2,170	2,214	2,154	2,174	262,200	2,174
2013-05-13	2,130	2,148	2,107	2,145	170,200	2,145
2013-05-10	2,089	2,121	2,085	2,117	192,700	2,117
2013-05-09	2,099	2,107	2,068	2,084	143,900	2,084
2013-05-08	2,080	2,106	2,059	2,092	112,400	2,092
2013-05-07	2,055	2,105	2,055	2,089	113,200	2,089
2013-05-02	2,087	2,087	2,031	2,048	124,100	2,048
2013-05-01	2,048	2,106	2,030	2,090	162,300	2,090
2013-04-30	2,050	2,104	2,015	2,019	217,600	2,019
2013-04-26	2,108	2,114	2,054	2,058	129,500	2,058
2013-04-25	2,119	2,125	2,082	2,113	94,300	2,113
2013-04-24	2,100	2,120	2,092	2,118	109,200	2,118
2013-04-23	2,089	2,089	2,065	2,083	95,000	2,083
2013-04-22	2,091	2,112	2,068	2,080	112,700	2,080
2013-04-19	2,059	2,081	2,038	2,072	178,600	2,072
2013-04-18	2,005	2,063	1,991	2,048	229,100	2,048
2013-04-17	1,981	2,008	1,979	2,002	73,100	2,002
2013-04-16	1,972	1,989	1,947	1,974	128,400	1,974
2013-04-15	1,974	2,001	1,974	1,977	114,100	1,977
2013-04-12	2,008	2,038	1,967	1,973	253,700	1,973
2013-04-11	2,140	2,149	1,995	2,007	338,200	2,007
2013-04-10	2,158	2,179	2,083	2,153	287,300	2,153
2013-04-09	2,199	2,222	2,161	2,208	129,100	2,208
2013-04-08	2,111	2,178	2,101	2,177	110,500	2,177
2013-04-05	2,128	2,160	2,099	2,102	212,500	2,102
2013-04-04	2,081	2,124	2,026	2,122	151,800	2,122
2013-04-03	2,003	2,112	1,999	2,108	218,900	2,108
2013-04-02	2,002	2,020	1,965	2,002	185,100	2,002
2013-04-01	2,088	2,090	2,007	2,008	142,400	2,008
2013-03-29	2,050	2,063	2,010	2,040	187,500	2,040
2013-03-28	2,000	2,084	2,000	2,078	313,300	2,078
2013-03-27	1,982	2,061	1,982	2,010	146,800	2,010
2013-03-26	1,972	1,998	1,966	1,997	68,500	1,997
2013-03-25	1,944	1,988	1,944	1,970	93,400	1,970
2013-03-22	1,969	1,991	1,944	1,944	213,600	1,944
2013-03-21	2,017	2,035	1,991	2,013	141,600	2,013
2013-03-19	1,970	2,019	1,968	2,017	143,000	2,017
2013-03-18	1,936	1,972	1,910	1,949	106,600	1,949
2013-03-15	1,948	1,971	1,945	1,957	91,700	1,957
2013-03-14	1,906	1,947	1,906	1,944	147,200	1,944
2013-03-13	1,880	1,919	1,875	1,913	163,600	1,913
2013-03-12	1,882	1,928	1,882	1,909	279,200	1,909
2013-03-11	1,819	1,877	1,808	1,863	247,700	1,863
2013-03-08	1,745	1,803	1,730	1,800	364,600	1,800
2013-03-07	1,720	1,732	1,704	1,732	173,700	1,732
2013-03-06	1,699	1,720	1,698	1,720	197,300	1,720
2013-03-05	1,688	1,700	1,680	1,690	152,400	1,690
2013-03-04	1,685	1,685	1,675	1,679	100,300	1,679
2013-03-01	1,646	1,681	1,645	1,676	172,500	1,676
2013-02-28	1,640	1,653	1,639	1,641	193,400	1,641
2013-02-27	1,643	1,651	1,633	1,633	193,700	1,633
2013-02-26	1,667	1,667	1,642	1,643	400,000	1,643
2013-02-25	1,720	1,722	1,707	1,709	669,100	1,709
2013-02-22	1,727	1,734	1,716	1,726	173,200	1,726
2013-02-21	1,717	1,725	1,711	1,716	123,800	1,716
2013-02-20	1,709	1,718	1,708	1,717	130,400	1,717
2013-02-19	1,708	1,720	1,701	1,707	138,300	1,707
2013-02-18	1,697	1,713	1,693	1,707	99,100	1,707
2013-02-15	1,709	1,715	1,693	1,696	180,000	1,696
2013-02-14	1,711	1,715	1,705	1,709	94,400	1,709
2013-02-13	1,714	1,720	1,705	1,715	132,600	1,715
2013-02-12	1,714	1,718	1,708	1,708	90,100	1,708
2013-02-08	1,716	1,718	1,706	1,714	87,200	1,714
2013-02-07	1,710	1,720	1,704	1,717	116,300	1,717
2013-02-06	1,710	1,714	1,701	1,709	166,300	1,709
2013-02-05	1,720	1,727	1,707	1,707	145,700	1,707
2013-02-04	1,723	1,729	1,719	1,722	100,900	1,722
2013-02-01	1,723	1,732	1,715	1,723	133,300	1,723
2013-01-31	1,715	1,730	1,704	1,712	166,000	1,712
2013-01-30	1,710	1,725	1,707	1,719	151,600	1,719
2013-01-29	1,715	1,719	1,704	1,706	112,000	1,706
2013-01-28	1,718	1,722	1,710	1,715	95,900	1,715
2013-01-25	1,713	1,727	1,695	1,703	260,200	1,703
2013-01-24	1,694	1,699	1,686	1,698	86,200	1,698
2013-01-23	1,710	1,711	1,692	1,695	163,400	1,695
2013-01-22	1,729	1,729	1,695	1,713	123,500	1,713
2013-01-21	1,695	1,733	1,695	1,732	151,400	1,732
2013-01-18	1,690	1,692	1,679	1,690	111,900	1,690
2013-01-17	1,681	1,691	1,671	1,676	155,000	1,676
2013-01-16	1,698	1,701	1,677	1,679	172,500	1,679
2013-01-15	1,710	1,710	1,680	1,698	203,900	1,698
2013-01-11	1,676	1,698	1,660	1,694	219,300	1,694
2013-01-10	1,702	1,705	1,675	1,676	286,100	1,676
2013-01-09	1,717	1,729	1,688	1,702	179,500	1,702
2013-01-08	1,719	1,739	1,712	1,720	201,000	1,720
2013-01-07	1,707	1,713	1,696	1,705	112,500	1,705
2013-01-04	1,705	1,713	1,675	1,700	146,100	1,700

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