9787 イオンディライト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,020	3,045	3,020	3,030	63,300	3,030
2022-12-29	3,005	3,030	2,999	3,030	32,300	3,030
2022-12-28	3,030	3,035	3,010	3,030	31,000	3,030
2022-12-27	3,025	3,050	3,020	3,025	17,600	3,025
2022-12-26	3,030	3,030	3,005	3,025	18,100	3,025
2022-12-23	2,990	3,010	2,990	3,010	44,300	3,010
2022-12-22	2,983	3,000	2,975	2,998	36,100	2,998
2022-12-21	2,985	2,991	2,967	2,979	47,900	2,979
2022-12-20	2,991	3,035	2,971	2,988	74,800	2,988
2022-12-19	2,999	3,020	2,990	2,990	37,600	2,990
2022-12-16	2,998	3,025	2,989	3,010	53,300	3,010
2022-12-15	3,000	3,030	2,995	3,000	28,200	3,000
2022-12-14	3,015	3,025	2,997	2,999	40,200	2,999
2022-12-13	2,995	3,015	2,988	3,010	33,800	3,010
2022-12-12	2,985	2,994	2,969	2,969	59,400	2,969
2022-12-09	2,998	3,000	2,982	2,993	84,800	2,993
2022-12-08	2,975	2,979	2,956	2,978	48,600	2,978
2022-12-07	2,950	2,977	2,949	2,970	47,100	2,970
2022-12-06	2,949	2,956	2,935	2,951	52,600	2,951
2022-12-05	2,932	2,944	2,925	2,944	60,400	2,944
2022-12-02	2,915	2,950	2,894	2,940	93,600	2,940
2022-12-01	2,925	2,931	2,911	2,922	64,600	2,922
2022-11-30	2,966	2,976	2,910	2,925	109,900	2,925
2022-11-29	2,981	2,982	2,959	2,969	53,700	2,969
2022-11-28	3,020	3,020	2,978	2,987	30,900	2,987
2022-11-25	3,020	3,035	3,005	3,010	30,000	3,010
2022-11-24	3,030	3,040	3,010	3,010	42,300	3,010
2022-11-22	2,965	3,015	2,965	3,010	108,800	3,010
2022-11-21	2,950	2,965	2,950	2,965	69,200	2,965
2022-11-18	2,940	2,952	2,928	2,949	72,200	2,949
2022-11-17	2,918	2,942	2,912	2,930	60,100	2,930
2022-11-16	2,940	2,950	2,906	2,924	87,400	2,924
2022-11-15	2,910	2,956	2,908	2,951	62,600	2,951
2022-11-14	2,952	2,952	2,907	2,918	126,600	2,918
2022-11-11	2,986	2,986	2,945	2,963	86,700	2,963
2022-11-10	2,957	2,957	2,924	2,936	68,400	2,936
2022-11-09	2,951	2,960	2,942	2,957	40,800	2,957
2022-11-08	2,951	2,967	2,947	2,951	45,400	2,951
2022-11-07	2,956	2,966	2,944	2,947	48,500	2,947
2022-11-04	2,975	2,980	2,925	2,937	60,600	2,937
2022-11-02	2,970	2,992	2,968	2,977	116,100	2,977
2022-11-01	2,988	2,988	2,956	2,979	36,600	2,979
2022-10-31	2,933	2,982	2,919	2,974	77,800	2,974
2022-10-28	2,912	2,930	2,903	2,925	319,700	2,925
2022-10-27	2,956	2,973	2,937	2,941	76,200	2,941
2022-10-26	2,937	2,975	2,933	2,972	76,600	2,972
2022-10-25	2,932	2,936	2,902	2,911	89,900	2,911
2022-10-24	2,914	2,914	2,887	2,893	66,800	2,893
2022-10-21	2,922	2,926	2,901	2,914	54,200	2,914
2022-10-20	2,908	2,942	2,908	2,926	82,600	2,926
2022-10-19	2,910	2,939	2,907	2,933	38,000	2,933
2022-10-18	2,922	2,927	2,895	2,917	68,800	2,917
2022-10-17	2,881	2,903	2,872	2,900	77,500	2,900
2022-10-14	2,904	2,916	2,893	2,895	72,400	2,895
2022-10-13	2,895	2,906	2,882	2,889	81,400	2,889
2022-10-12	2,885	2,923	2,880	2,904	77,700	2,904
2022-10-11	2,900	2,914	2,873	2,894	106,100	2,894
2022-10-07	2,905	2,950	2,893	2,941	106,500	2,941
2022-10-06	2,905	2,955	2,892	2,936	138,200	2,936
2022-10-05	2,922	2,963	2,913	2,914	146,400	2,914
2022-10-04	2,850	2,906	2,850	2,900	87,300	2,900
2022-10-03	2,836	2,839	2,806	2,827	40,200	2,827
2022-09-30	2,850	2,862	2,806	2,836	45,200	2,836
2022-09-29	2,832	2,853	2,802	2,852	75,200	2,852
2022-09-28	2,808	2,837	2,793	2,837	73,000	2,837
2022-09-27	2,827	2,848	2,811	2,831	69,400	2,831
2022-09-26	2,800	2,813	2,789	2,807	66,000	2,807
2022-09-22	2,809	2,820	2,794	2,818	37,200	2,818
2022-09-21	2,837	2,854	2,814	2,823	37,400	2,823
2022-09-20	2,856	2,872	2,839	2,850	51,600	2,850
2022-09-16	2,816	2,839	2,816	2,833	65,000	2,833
2022-09-15	2,813	2,825	2,791	2,816	45,400	2,816
2022-09-14	2,825	2,825	2,801	2,804	47,400	2,804
2022-09-13	2,848	2,866	2,838	2,854	32,100	2,854
2022-09-12	2,875	2,875	2,839	2,850	33,700	2,850
2022-09-09	2,840	2,864	2,831	2,863	78,200	2,863
2022-09-08	2,848	2,852	2,825	2,848	50,800	2,848
2022-09-07	2,806	2,812	2,780	2,807	45,100	2,807
2022-09-06	2,837	2,843	2,798	2,804	44,700	2,804
2022-09-05	2,794	2,832	2,782	2,820	30,900	2,820
2022-09-02	2,806	2,806	2,782	2,801	53,700	2,801
2022-09-01	2,821	2,838	2,794	2,806	61,300	2,806
2022-08-31	2,824	2,853	2,812	2,851	80,400	2,851
2022-08-30	2,835	2,850	2,747	2,833	66,800	2,833
2022-08-29	2,830	2,875	2,830	2,872	167,600	2,872
2022-08-26	2,929	2,929	2,886	2,896	79,300	2,896
2022-08-25	2,939	2,942	2,925	2,935	22,300	2,935
2022-08-24	2,952	2,952	2,914	2,923	32,200	2,923
2022-08-23	2,947	2,947	2,916	2,936	30,400	2,936
2022-08-22	2,928	2,963	2,920	2,943	53,600	2,943
2022-08-19	2,920	2,937	2,910	2,928	37,300	2,928
2022-08-18	2,906	2,906	2,890	2,898	41,200	2,898
2022-08-17	2,933	2,948	2,924	2,936	41,400	2,936
2022-08-16	2,918	2,922	2,892	2,910	24,800	2,910
2022-08-15	2,932	2,932	2,890	2,904	29,100	2,904
2022-08-12	2,895	2,936	2,889	2,913	63,300	2,913
2022-08-10	2,888	2,888	2,856	2,884	27,900	2,884
2022-08-09	2,930	2,930	2,864	2,871	42,500	2,871
2022-08-08	2,939	2,939	2,887	2,899	40,900	2,899
2022-08-05	2,927	2,941	2,908	2,941	60,600	2,941
2022-08-04	2,876	2,920	2,870	2,918	106,900	2,918
2022-08-03	2,896	2,896	2,846	2,855	54,400	2,855
2022-08-02	2,895	2,902	2,866	2,884	67,200	2,884
2022-08-01	2,870	2,906	2,861	2,902	53,800	2,902
2022-07-29	2,900	2,901	2,872	2,874	59,900	2,874
2022-07-28	2,880	2,898	2,857	2,886	67,500	2,886
2022-07-27	2,900	2,907	2,877	2,887	54,000	2,887
2022-07-26	2,958	2,958	2,923	2,930	49,600	2,930
2022-07-25	2,972	2,976	2,936	2,944	69,700	2,944
2022-07-22	2,905	2,945	2,905	2,940	57,000	2,940
2022-07-21	2,910	2,911	2,872	2,905	70,700	2,905
2022-07-20	2,860	2,916	2,842	2,912	70,900	2,912
2022-07-19	2,825	2,826	2,799	2,816	39,100	2,816
2022-07-15	2,831	2,846	2,817	2,830	33,100	2,830
2022-07-14	2,798	2,815	2,794	2,809	31,800	2,809
2022-07-13	2,800	2,817	2,792	2,798	42,700	2,798
2022-07-12	2,845	2,847	2,780	2,800	62,500	2,800
2022-07-11	2,859	2,874	2,834	2,845	62,800	2,845
2022-07-08	2,842	2,863	2,801	2,820	83,400	2,820
2022-07-07	2,808	2,827	2,771	2,812	90,700	2,812
2022-07-06	2,835	2,839	2,768	2,797	128,400	2,797
2022-07-05	2,968	3,005	2,927	2,935	66,100	2,935
2022-07-04	2,957	2,975	2,936	2,960	48,500	2,960
2022-07-01	2,960	2,977	2,891	2,913	68,700	2,913
2022-06-30	2,988	2,999	2,961	2,967	75,100	2,967
2022-06-29	2,941	2,997	2,920	2,980	109,200	2,980
2022-06-28	2,872	2,964	2,872	2,961	75,200	2,961
2022-06-27	2,911	2,915	2,886	2,897	46,900	2,897
2022-06-24	2,883	2,903	2,861	2,900	60,600	2,900
2022-06-23	2,873	2,899	2,860	2,862	50,600	2,862
2022-06-22	2,873	2,873	2,835	2,849	35,400	2,849
2022-06-21	2,856	2,885	2,853	2,866	60,100	2,866
2022-06-20	2,805	2,854	2,803	2,815	115,700	2,815
2022-06-17	2,725	2,772	2,718	2,760	58,500	2,760
2022-06-16	2,762	2,802	2,762	2,765	37,800	2,765
2022-06-15	2,792	2,800	2,754	2,754	67,800	2,754
2022-06-14	2,800	2,819	2,793	2,815	43,700	2,815
2022-06-13	2,811	2,845	2,811	2,835	50,500	2,835
2022-06-10	2,878	2,880	2,847	2,850	54,000	2,850
2022-06-09	2,874	2,909	2,870	2,881	42,500	2,881
2022-06-08	2,875	2,929	2,875	2,904	66,500	2,904
2022-06-07	2,873	2,896	2,857	2,863	55,300	2,863
2022-06-06	2,830	2,870	2,830	2,862	31,400	2,862
2022-06-03	2,887	2,887	2,845	2,858	36,900	2,858
2022-06-02	2,871	2,871	2,837	2,859	37,200	2,859
2022-06-01	2,842	2,891	2,842	2,888	41,100	2,888
2022-05-31	2,850	2,872	2,836	2,839	54,200	2,839
2022-05-30	2,815	2,852	2,808	2,841	209,800	2,841
2022-05-27	2,803	2,820	2,785	2,815	55,200	2,815
2022-05-26	2,765	2,805	2,757	2,793	45,900	2,793
2022-05-25	2,772	2,781	2,738	2,765	67,800	2,765
2022-05-24	2,754	2,792	2,736	2,749	62,400	2,749
2022-05-23	2,810	2,831	2,793	2,804	59,200	2,804
2022-05-20	2,779	2,800	2,750	2,795	83,600	2,795
2022-05-19	2,730	2,789	2,718	2,780	80,200	2,780
2022-05-18	2,800	2,805	2,756	2,762	98,600	2,762
2022-05-17	2,822	2,858	2,811	2,823	71,500	2,823
2022-05-16	2,894	2,894	2,808	2,824	56,700	2,824
2022-05-13	2,801	2,889	2,801	2,883	83,500	2,883
2022-05-12	2,910	2,910	2,825	2,836	67,300	2,836
2022-05-11	2,866	2,912	2,842	2,904	73,500	2,904
2022-05-10	2,852	2,893	2,844	2,884	77,300	2,884
2022-05-09	2,866	2,888	2,819	2,876	107,200	2,876
2022-05-06	2,805	2,859	2,789	2,850	109,500	2,850
2022-05-02	2,774	2,805	2,755	2,789	68,200	2,789
2022-04-28	2,680	2,778	2,680	2,778	82,400	2,778
2022-04-27	2,661	2,711	2,633	2,688	231,400	2,688
2022-04-26	2,715	2,719	2,695	2,696	63,700	2,696
2022-04-25	2,672	2,715	2,672	2,703	104,500	2,703
2022-04-22	2,760	2,765	2,740	2,748	52,100	2,748
2022-04-21	2,789	2,804	2,764	2,783	49,800	2,783
2022-04-20	2,776	2,801	2,747	2,786	66,700	2,786
2022-04-19	2,790	2,790	2,759	2,771	43,200	2,771
2022-04-18	2,804	2,816	2,766	2,797	61,400	2,797
2022-04-15	2,808	2,857	2,797	2,839	70,100	2,839
2022-04-14	2,791	2,822	2,779	2,808	58,100	2,808
2022-04-13	2,755	2,803	2,755	2,802	108,500	2,802
2022-04-12	2,762	2,779	2,748	2,757	134,600	2,757
2022-04-11	2,790	2,817	2,775	2,789	150,400	2,789
2022-04-08	2,971	2,980	2,816	2,839	217,600	2,839
2022-04-07	2,960	2,985	2,911	2,940	139,900	2,940
2022-04-06	3,075	3,090	3,010	3,015	75,000	3,015
2022-04-05	3,135	3,150	3,105	3,140	54,900	3,140
2022-04-04	3,070	3,115	3,060	3,105	57,000	3,105
2022-04-01	3,050	3,110	3,000	3,060	97,200	3,060
2022-03-31	3,070	3,070	3,040	3,045	75,200	3,045
2022-03-30	3,105	3,105	3,050	3,095	61,900	3,095
2022-03-29	3,100	3,120	3,080	3,105	78,300	3,105
2022-03-28	3,095	3,100	3,070	3,085	41,200	3,085
2022-03-25	3,070	3,115	3,065	3,080	87,500	3,080
2022-03-24	3,065	3,065	3,005	3,045	80,800	3,045
2022-03-23	3,080	3,080	3,030	3,065	100,700	3,065
2022-03-22	3,125	3,135	3,060	3,075	76,900	3,075
2022-03-18	3,090	3,125	3,055	3,115	73,100	3,115
2022-03-17	3,130	3,140	3,090	3,115	59,200	3,115
2022-03-16	3,120	3,130	3,090	3,095	66,700	3,095
2022-03-15	3,100	3,125	3,080	3,120	46,500	3,120
2022-03-14	3,095	3,100	3,065	3,070	48,800	3,070
2022-03-11	3,050	3,080	3,035	3,070	67,700	3,070
2022-03-10	3,065	3,075	3,045	3,065	82,500	3,065
2022-03-09	2,967	3,015	2,935	2,985	111,700	2,985
2022-03-08	2,953	3,010	2,936	2,946	103,600	2,946
2022-03-07	2,957	3,015	2,944	2,998	122,100	2,998
2022-03-04	3,040	3,055	2,991	3,005	92,700	3,005
2022-03-03	3,075	3,090	3,060	3,070	102,800	3,070
2022-03-02	2,993	3,020	2,974	3,010	66,900	3,010
2022-03-01	2,986	3,025	2,964	3,020	124,100	3,020
2022-02-28	2,890	2,975	2,884	2,974	138,900	2,974
2022-02-25	2,918	2,924	2,882	2,882	289,300	2,882
2022-02-24	2,996	3,005	2,957	2,981	547,300	2,981
2022-02-22	3,010	3,030	2,995	3,025	246,500	3,025
2022-02-21	2,977	3,040	2,977	3,040	366,500	3,040
2022-02-18	2,962	2,998	2,962	2,987	496,700	2,987
2022-02-17	3,055	3,065	2,992	2,994	233,900	2,994
2022-02-16	3,080	3,110	3,055	3,065	136,200	3,065
2022-02-15	3,000	3,035	3,000	3,035	141,000	3,035
2022-02-14	2,993	3,035	2,991	3,010	232,200	3,010
2022-02-10	3,080	3,085	3,045	3,045	197,700	3,045
2022-02-09	3,055	3,090	3,035	3,065	133,900	3,065
2022-02-08	3,015	3,050	3,015	3,025	119,800	3,025
2022-02-07	3,025	3,095	3,015	3,025	162,700	3,025
2022-02-04	3,080	3,125	3,070	3,095	209,500	3,095
2022-02-03	3,145	3,150	3,100	3,110	87,900	3,110
2022-02-02	3,110	3,155	3,105	3,145	77,300	3,145
2022-02-01	3,140	3,150	3,090	3,090	52,800	3,090
2022-01-31	3,085	3,115	3,085	3,100	67,900	3,100
2022-01-28	3,085	3,125	3,080	3,095	92,700	3,095
2022-01-27	3,100	3,105	3,010	3,040	86,100	3,040
2022-01-26	3,110	3,150	3,100	3,105	65,500	3,105
2022-01-25	3,100	3,125	3,075	3,125	81,300	3,125
2022-01-24	3,080	3,135	3,075	3,125	70,500	3,125
2022-01-21	3,045	3,070	3,015	3,065	80,200	3,065
2022-01-20	3,015	3,080	3,015	3,065	94,100	3,065
2022-01-19	3,000	3,055	2,986	2,993	84,300	2,993
2022-01-18	3,020	3,045	3,005	3,015	53,000	3,015
2022-01-17	3,040	3,050	2,996	3,015	81,100	3,015
2022-01-14	3,030	3,070	3,020	3,045	116,900	3,045
2022-01-13	3,170	3,170	3,015	3,075	161,900	3,075
2022-01-12	3,135	3,240	3,125	3,190	126,800	3,190
2022-01-11	3,175	3,190	3,080	3,090	136,700	3,090
2022-01-07	3,235	3,260	3,185	3,215	75,300	3,215
2022-01-06	3,265	3,275	3,210	3,210	61,000	3,210
2022-01-05	3,370	3,370	3,280	3,280	53,500	3,280
2022-01-04	3,380	3,385	3,325	3,335	40,500	3,335

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