9787 イオンディライト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,700	2,706	2,676	2,686	85,700	2,686
2020-12-29	2,680	2,695	2,659	2,690	83,800	2,690
2020-12-28	2,674	2,687	2,634	2,643	89,200	2,643
2020-12-25	2,666	2,674	2,648	2,668	68,400	2,668
2020-12-24	2,601	2,648	2,594	2,641	107,900	2,641
2020-12-23	2,577	2,599	2,560	2,571	50,800	2,571
2020-12-22	2,608	2,613	2,565	2,581	79,400	2,581
2020-12-21	2,593	2,625	2,593	2,614	135,600	2,614
2020-12-18	2,564	2,588	2,534	2,579	118,800	2,579
2020-12-17	2,567	2,581	2,552	2,581	77,600	2,581
2020-12-16	2,602	2,602	2,572	2,577	71,200	2,577
2020-12-15	2,603	2,618	2,569	2,569	103,400	2,569
2020-12-14	2,545	2,578	2,541	2,553	124,600	2,553
2020-12-11	2,572	2,588	2,553	2,568	82,200	2,568
2020-12-10	2,593	2,609	2,577	2,593	87,700	2,593
2020-12-09	2,524	2,589	2,524	2,589	102,900	2,589
2020-12-08	2,527	2,538	2,497	2,524	139,200	2,524
2020-12-07	2,598	2,598	2,555	2,556	75,100	2,556
2020-12-04	2,593	2,606	2,583	2,587	70,800	2,587
2020-12-03	2,650	2,650	2,596	2,600	98,600	2,600
2020-12-02	2,635	2,644	2,601	2,629	75,900	2,629
2020-12-01	2,645	2,652	2,593	2,610	116,400	2,610
2020-11-30	2,694	2,704	2,631	2,634	253,200	2,634
2020-11-27	2,709	2,729	2,684	2,725	108,200	2,725
2020-11-26	2,638	2,722	2,632	2,714	109,000	2,714
2020-11-25	2,713	2,713	2,640	2,640	192,900	2,640
2020-11-24	2,689	2,708	2,662	2,685	147,600	2,685
2020-11-20	2,675	2,675	2,636	2,652	133,700	2,652
2020-11-19	2,680	2,685	2,659	2,675	71,800	2,675
2020-11-18	2,720	2,720	2,683	2,687	102,600	2,687
2020-11-17	2,737	2,745	2,720	2,736	80,900	2,736
2020-11-16	2,784	2,789	2,737	2,742	157,100	2,742
2020-11-13	2,746	2,778	2,725	2,765	90,300	2,765
2020-11-12	2,854	2,854	2,788	2,792	129,800	2,792
2020-11-11	2,885	2,885	2,834	2,842	77,700	2,842
2020-11-10	2,898	2,902	2,822	2,857	88,300	2,857
2020-11-09	2,855	2,872	2,828	2,855	126,800	2,855
2020-11-06	2,806	2,837	2,777	2,825	81,200	2,825
2020-11-05	2,815	2,835	2,765	2,813	151,800	2,813
2020-11-04	2,811	2,824	2,778	2,815	52,600	2,815
2020-11-02	2,750	2,826	2,750	2,801	75,000	2,801
2020-10-30	2,824	2,834	2,732	2,746	101,900	2,746
2020-10-29	2,810	2,841	2,801	2,824	73,800	2,824
2020-10-28	2,871	2,898	2,832	2,855	87,400	2,855
2020-10-27	2,872	2,914	2,838	2,892	102,400	2,892
2020-10-26	2,893	2,912	2,883	2,891	53,300	2,891
2020-10-23	2,913	2,924	2,871	2,897	133,000	2,897
2020-10-22	2,954	2,956	2,915	2,917	67,900	2,917
2020-10-21	2,953	2,966	2,913	2,931	90,700	2,931
2020-10-20	3,085	3,100	2,933	2,935	180,100	2,935
2020-10-19	2,996	3,100	2,996	3,060	105,100	3,060
2020-10-16	2,932	2,993	2,932	2,977	70,300	2,977
2020-10-15	2,990	3,015	2,932	2,942	71,500	2,942
2020-10-14	2,929	2,994	2,923	2,984	87,200	2,984
2020-10-13	2,950	2,975	2,896	2,901	79,200	2,901
2020-10-12	2,906	2,950	2,893	2,947	99,400	2,947
2020-10-09	2,878	2,894	2,832	2,887	166,100	2,887
2020-10-08	2,941	2,941	2,835	2,882	376,500	2,882
2020-10-07	2,952	3,005	2,918	2,991	102,300	2,991
2020-10-06	2,940	2,986	2,933	2,957	83,500	2,957
2020-10-05	2,915	2,929	2,893	2,906	103,700	2,906
2020-10-02	2,917	2,928	2,869	2,881	86,900	2,881
2020-09-30	3,015	3,015	2,907	2,911	126,100	2,911
2020-09-29	3,030	3,035	2,991	3,020	49,200	3,020
2020-09-28	2,989	3,030	2,965	3,020	79,200	3,020
2020-09-25	2,960	2,992	2,932	2,951	55,300	2,951
2020-09-24	2,921	2,950	2,913	2,931	69,000	2,931
2020-09-23	2,929	2,942	2,910	2,931	81,100	2,931
2020-09-18	2,920	2,937	2,906	2,929	109,700	2,929
2020-09-17	2,935	2,935	2,883	2,905	86,300	2,905
2020-09-16	2,985	3,005	2,958	2,961	57,200	2,961
2020-09-15	3,040	3,040	2,972	2,978	62,900	2,978
2020-09-14	3,015	3,050	3,005	3,040	52,800	3,040
2020-09-11	2,979	3,005	2,951	2,991	78,200	2,991
2020-09-10	2,940	2,970	2,926	2,956	54,300	2,956
2020-09-09	2,961	2,965	2,936	2,951	54,200	2,951
2020-09-08	3,010	3,015	2,978	3,000	43,200	3,000
2020-09-07	2,980	3,005	2,961	2,991	35,200	2,991
2020-09-04	2,965	3,005	2,924	2,979	59,600	2,979
2020-09-03	3,055	3,055	2,996	2,996	42,000	2,996
2020-09-02	3,060	3,060	3,030	3,055	38,000	3,055
2020-09-01	3,110	3,120	3,020	3,050	70,700	3,050
2020-08-31	3,100	3,170	3,085	3,135	59,100	3,135
2020-08-28	3,090	3,115	3,020	3,050	90,200	3,050
2020-08-27	3,130	3,145	3,095	3,120	110,900	3,120
2020-08-26	3,125	3,130	3,090	3,115	28,900	3,115
2020-08-25	3,120	3,140	3,100	3,125	55,000	3,125
2020-08-24	3,120	3,130	3,055	3,085	43,000	3,085
2020-08-21	3,135	3,135	3,090	3,100	40,800	3,100
2020-08-20	3,170	3,170	3,075	3,110	57,300	3,110
2020-08-19	3,175	3,190	3,140	3,170	23,700	3,170
2020-08-18	3,200	3,200	3,165	3,175	39,000	3,175
2020-08-17	3,220	3,265	3,205	3,205	74,100	3,205
2020-08-14	3,230	3,265	3,185	3,245	64,200	3,245
2020-08-13	3,205	3,230	3,195	3,205	80,300	3,205
2020-08-12	3,180	3,270	3,155	3,230	128,700	3,230
2020-08-11	3,205	3,255	3,170	3,200	102,800	3,200
2020-08-07	3,220	3,230	3,175	3,190	50,700	3,190
2020-08-06	3,195	3,210	3,185	3,205	64,500	3,205
2020-08-05	3,290	3,290	3,215	3,240	60,600	3,240
2020-08-04	3,310	3,355	3,275	3,295	70,400	3,295
2020-08-03	3,220	3,270	3,215	3,260	71,800	3,260
2020-07-31	3,220	3,245	3,165	3,175	95,600	3,175
2020-07-30	3,250	3,255	3,205	3,220	63,300	3,220
2020-07-29	3,230	3,255	3,190	3,220	74,300	3,220
2020-07-28	3,250	3,265	3,210	3,245	84,200	3,245
2020-07-27	3,190	3,250	3,160	3,245	74,500	3,245
2020-07-22	3,230	3,235	3,180	3,190	68,300	3,190
2020-07-21	3,225	3,265	3,195	3,245	164,000	3,245
2020-07-20	3,235	3,265	3,195	3,260	106,500	3,260
2020-07-17	3,260	3,270	3,150	3,235	139,500	3,235
2020-07-16	3,290	3,290	3,195	3,215	94,300	3,215
2020-07-15	3,245	3,335	3,215	3,290	119,500	3,290
2020-07-14	3,175	3,245	3,160	3,195	141,700	3,195
2020-07-13	3,045	3,145	2,999	3,125	126,900	3,125
2020-07-10	2,912	3,005	2,863	2,945	129,200	2,945
2020-07-09	2,930	3,070	2,920	2,948	162,700	2,948
2020-07-08	2,899	2,962	2,882	2,887	73,500	2,887
2020-07-07	2,905	2,905	2,830	2,867	141,000	2,867
2020-07-06	2,917	2,935	2,897	2,934	39,800	2,934
2020-07-03	2,895	2,918	2,865	2,914	38,300	2,914
2020-07-02	2,877	2,932	2,865	2,896	54,800	2,896
2020-07-01	2,990	3,025	2,873	2,883	83,600	2,883
2020-06-30	3,050	3,060	2,992	2,992	66,800	2,992
2020-06-29	3,010	3,055	3,000	3,005	36,600	3,005
2020-06-26	3,040	3,095	3,025	3,075	51,600	3,075
2020-06-25	2,994	3,015	2,981	3,000	43,400	3,000
2020-06-24	3,020	3,030	2,999	3,015	21,900	3,015
2020-06-23	3,035	3,055	2,998	3,025	29,500	3,025
2020-06-22	2,999	3,030	2,967	3,030	61,200	3,030
2020-06-19	3,100	3,100	3,005	3,010	72,800	3,010
2020-06-18	3,065	3,130	3,055	3,095	45,300	3,095
2020-06-17	3,130	3,150	3,085	3,100	59,700	3,100
2020-06-16	3,180	3,200	3,130	3,175	72,100	3,175
2020-06-15	3,185	3,225	3,140	3,140	59,400	3,140
2020-06-12	3,185	3,210	3,155	3,190	104,600	3,190
2020-06-11	3,250	3,340	3,230	3,255	62,600	3,255
2020-06-10	3,255	3,265	3,215	3,230	52,600	3,230
2020-06-09	3,280	3,285	3,250	3,265	67,000	3,265
2020-06-08	3,195	3,215	3,155	3,215	37,300	3,215
2020-06-05	3,215	3,215	3,145	3,145	41,300	3,145
2020-06-04	3,255	3,255	3,195	3,210	49,400	3,210
2020-06-03	3,210	3,235	3,195	3,220	39,300	3,220
2020-06-02	3,190	3,210	3,170	3,180	68,300	3,180
2020-06-01	3,085	3,175	3,085	3,165	72,100	3,165
2020-05-29	3,120	3,130	3,055	3,085	157,600	3,085
2020-05-28	3,040	3,100	3,020	3,100	134,600	3,100
2020-05-27	2,987	3,040	2,955	3,030	82,900	3,030
2020-05-26	2,950	3,015	2,935	3,010	101,200	3,010
2020-05-25	2,879	2,933	2,850	2,931	84,100	2,931
2020-05-22	2,900	2,900	2,830	2,842	73,000	2,842
2020-05-21	2,948	2,948	2,887	2,887	80,200	2,887
2020-05-20	2,885	2,944	2,885	2,919	67,300	2,919
2020-05-19	2,945	2,945	2,883	2,885	87,200	2,885
2020-05-18	2,879	2,888	2,813	2,868	109,100	2,868
2020-05-15	2,928	2,933	2,858	2,879	108,000	2,879
2020-05-14	2,996	2,996	2,952	2,954	74,600	2,954
2020-05-13	3,050	3,050	3,015	3,035	79,400	3,035
2020-05-12	3,210	3,210	3,105	3,115	59,800	3,115
2020-05-11	3,160	3,195	3,150	3,190	47,900	3,190
2020-05-08	3,060	3,155	3,045	3,125	62,200	3,125
2020-05-07	3,080	3,095	3,005	3,010	74,400	3,010
2020-05-01	3,090	3,115	3,080	3,085	48,600	3,085
2020-04-30	3,170	3,170	3,090	3,090	102,300	3,090
2020-04-28	3,130	3,160	3,115	3,115	79,500	3,115
2020-04-27	3,095	3,175	3,090	3,165	52,600	3,165
2020-04-24	3,090	3,115	3,045	3,095	51,900	3,095
2020-04-23	3,100	3,115	3,030	3,085	85,800	3,085
2020-04-22	3,090	3,125	3,040	3,075	63,100	3,075
2020-04-21	3,065	3,085	3,010	3,085	61,700	3,085
2020-04-20	3,060	3,090	3,040	3,045	63,200	3,045
2020-04-17	3,130	3,140	3,050	3,060	59,000	3,060
2020-04-16	2,991	3,160	2,990	3,145	103,000	3,145
2020-04-15	3,095	3,105	2,995	3,015	130,000	3,015
2020-04-14	2,998	3,110	2,981	3,095	73,300	3,095
2020-04-13	3,060	3,095	2,999	3,050	79,200	3,050
2020-04-10	3,110	3,165	3,035	3,125	80,400	3,125
2020-04-09	3,240	3,250	3,050	3,100	118,800	3,100
2020-04-08	3,120	3,200	3,075	3,175	141,300	3,175
2020-04-07	3,070	3,145	3,030	3,095	150,200	3,095
2020-04-06	2,955	3,110	2,955	3,080	108,000	3,080
2020-04-03	3,030	3,095	2,994	3,025	61,500	3,025
2020-04-02	3,050	3,100	2,979	3,030	79,000	3,030
2020-04-01	3,190	3,205	3,060	3,070	109,800	3,070
2020-03-31	3,375	3,410	3,280	3,305	106,400	3,305
2020-03-30	3,410	3,415	3,275	3,375	115,500	3,375
2020-03-27	3,400	3,480	3,330	3,480	128,100	3,480
2020-03-26	3,160	3,315	3,105	3,300	77,000	3,300
2020-03-25	3,265	3,265	3,065	3,160	97,500	3,160
2020-03-24	3,110	3,140	2,993	3,035	95,000	3,035
2020-03-23	2,900	3,090	2,837	3,070	190,000	3,070
2020-03-19	2,968	2,968	2,826	2,903	134,300	2,903
2020-03-18	2,813	2,959	2,777	2,878	132,200	2,878
2020-03-17	2,538	2,780	2,500	2,763	125,400	2,763
2020-03-16	2,658	2,699	2,565	2,586	133,400	2,586
2020-03-13	2,743	2,769	2,568	2,708	201,500	2,708
2020-03-12	2,810	2,838	2,733	2,769	105,600	2,769
2020-03-11	2,932	2,973	2,884	2,888	80,100	2,888
2020-03-10	2,900	2,994	2,809	2,982	110,000	2,982
2020-03-09	3,035	3,080	2,919	2,948	90,900	2,948
2020-03-06	3,185	3,190	3,085	3,105	82,500	3,105
2020-03-05	3,280	3,315	3,235	3,250	71,300	3,250
2020-03-04	3,260	3,285	3,225	3,230	114,800	3,230
2020-03-03	3,395	3,400	3,285	3,305	106,900	3,305
2020-03-02	3,220	3,365	3,215	3,325	124,700	3,325
2020-02-28	3,330	3,355	3,235	3,290	143,900	3,290
2020-02-27	3,535	3,555	3,395	3,420	249,500	3,420
2020-02-26	3,560	3,640	3,540	3,625	598,300	3,625
2020-02-25	3,535	3,595	3,525	3,540	419,500	3,540
2020-02-21	3,745	3,770	3,660	3,670	257,000	3,670
2020-02-20	3,775	3,810	3,755	3,760	178,200	3,760
2020-02-19	3,740	3,750	3,695	3,725	132,600	3,725
2020-02-18	3,730	3,730	3,655	3,700	92,900	3,700
2020-02-17	3,705	3,720	3,680	3,715	114,000	3,715
2020-02-14	3,790	3,790	3,720	3,745	168,200	3,745
2020-02-13	3,740	3,750	3,720	3,730	104,500	3,730
2020-02-12	3,765	3,860	3,760	3,760	168,300	3,760
2020-02-10	3,835	3,850	3,810	3,835	96,100	3,835
2020-02-07	3,900	3,900	3,850	3,850	80,800	3,850
2020-02-06	3,830	3,890	3,820	3,885	98,900	3,885
2020-02-05	3,845	3,855	3,820	3,825	81,100	3,825
2020-02-04	3,850	3,865	3,810	3,845	74,400	3,845
2020-02-03	3,730	3,860	3,720	3,845	117,100	3,845
2020-01-31	3,790	3,815	3,785	3,785	138,000	3,785
2020-01-30	3,750	3,800	3,720	3,760	95,600	3,760
2020-01-29	3,735	3,755	3,690	3,755	78,400	3,755
2020-01-28	3,720	3,745	3,695	3,715	97,600	3,715
2020-01-27	3,740	3,740	3,705	3,720	75,500	3,720
2020-01-24	3,830	3,830	3,795	3,810	60,500	3,810
2020-01-23	3,845	3,845	3,805	3,820	46,400	3,820
2020-01-22	3,830	3,865	3,805	3,855	38,800	3,855
2020-01-21	3,820	3,820	3,790	3,815	47,700	3,815
2020-01-20	3,820	3,820	3,780	3,800	62,700	3,800
2020-01-17	3,780	3,790	3,740	3,780	80,000	3,780
2020-01-16	3,825	3,830	3,775	3,780	48,300	3,780
2020-01-15	3,775	3,810	3,770	3,780	58,700	3,780
2020-01-14	3,980	3,985	3,730	3,795	193,800	3,795
2020-01-10	4,060	4,090	4,050	4,050	65,400	4,050
2020-01-09	4,005	4,035	3,985	4,025	81,400	4,025
2020-01-08	3,880	3,960	3,860	3,935	53,700	3,935
2020-01-07	3,920	3,950	3,910	3,915	62,400	3,915
2020-01-06	3,870	3,915	3,855	3,875	65,200	3,875

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