[8267 東証1部] イオン 日足 時系列データ

[8267 東証1部] イオン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151928.501943.001921.001931.0033055006383310850
2017-12-141936.501949.501924.001931.5028125005437777550
2017-12-131900.001939.001882.501936.5045750008780400700
2017-12-121903.501910.001894.501898.5020414003881883150
2017-12-111899.001909.501891.501903.5017079003245619200
2017-12-081876.501904.501868.001895.0043900008287504000
2017-12-071864.501900.001862.001886.0031345005919750300
2017-12-061864.001882.001850.501854.5030778005727178800
2017-12-051831.501878.001831.501874.0038010007085169800
2017-12-041820.001834.001805.501826.5021534003929848950
2017-12-011832.001854.501815.001820.0035511006494845950
2017-11-301764.001825.001761.501824.00662850011949690550
2017-11-291733.501756.501730.501749.5027803004851734500
2017-11-281713.501724.501711.001721.0015523002667861050
2017-11-271723.501725.001710.501713.5012804002197175950
2017-11-241719.001720.001706.001715.5015135002596745300
2017-11-221735.001738.501712.501713.0020190003472991450
2017-11-211746.001748.501726.001727.0020236003510588150
2017-11-201720.001749.001712.501744.5017394003022631300
2017-11-171740.501751.501720.001725.5028321004908878800
2017-11-161700.501733.001700.501731.5023755004091376450
2017-11-151701.001708.001683.501705.0038654006567038900
2017-11-141717.501724.001706.501709.5018370003149357300
2017-11-131740.501743.501718.001718.5018258003154505100
2017-11-101742.501758.001735.001747.0023303004067471850
2017-11-091766.001787.001741.501759.5034248006054436600
2017-11-081766.001770.001756.001763.5019671003466784250
2017-11-071733.001766.001727.501766.0029956005260745600
2017-11-061753.001759.001734.001739.0026262004584305900
2017-11-021754.001757.001747.501751.0021078003691704650
2017-11-011755.001762.501744.501748.5027851004880689700
2017-10-311728.001751.001722.501750.5029683005170298650
2017-10-301735.001738.501727.501730.0045498007873473850
2017-10-271733.001742.001726.001742.0023266004039964550
2017-10-261713.001731.501711.501724.0026711004607331450
2017-10-251734.501734.501708.001712.0022732003904648150
2017-10-241730.001733.501720.001731.0022028003808948350
2017-10-231750.001752.001731.001733.0022517003913679900
2017-10-201733.001747.001731.001743.0021015003661042350
2017-10-191749.001752.501734.001735.5020171003513319500
2017-10-181740.001753.001740.001747.0031711005542038350
2017-10-171748.501750.001725.001733.5033497005812705550
2017-10-161730.001749.001727.001748.0029988005224947050
2017-10-131701.001730.001701.001728.0044434007634833550
2017-10-121707.001714.001702.501712.5018770003208952300
2017-10-111704.001713.501703.001713.0019649003359747850
2017-10-101692.501712.001688.001710.5031332005338880200
2017-10-061706.501706.501687.001691.5026761004536296600
2017-10-051683.501715.001681.501714.5057746009846137750
2017-10-041670.001684.001666.501679.5026383004428359300
2017-10-031659.001668.501653.501668.5020123003346843800
2017-10-021664.001666.001647.501653.5014777002445557650
2017-09-291657.501662.501644.501662.5021668003591302550
2017-09-281672.501673.001656.501663.5019939003317691800
2017-09-271662.501668.001658.001667.0017882002975819300
2017-09-261656.501662.501654.001662.5026646004421564800
2017-09-251658.501672.501646.501654.0039174006493241550
2017-09-221640.501641.001620.001620.5014446002348941350
2017-09-211640.501652.001634.501636.0021635003552213050
2017-09-201635.001637.001630.501632.5025829004218569650
2017-09-191626.001639.001622.001638.5026813004377363150
2017-09-151610.001618.001607.001616.5028144004541901100
2017-09-141619.001621.001606.501615.0015856002563418950
2017-09-131620.501624.501618.001621.5014199002302116050
2017-09-121607.501614.001603.501611.0015354002472002850
2017-09-111593.001602.501593.001597.0017202002749427750
2017-09-081599.501603.501579.001583.5041508006599644400
2017-09-071601.501612.501596.001603.0016692002677330150
2017-09-061590.001604.001586.001601.5033444005333720750
2017-09-051610.001611.001598.001603.0019993003204485950
2017-09-041622.001623.501601.001602.0022783003663372050
2017-09-011627.501632.001619.001625.5016770002723547450
2017-08-311624.001635.501620.501622.0028196004583393600
2017-08-301625.001631.001620.001624.5023842003877213750
2017-08-291635.501637.001615.501621.0044137007165232800
2017-08-281659.001666.001656.001662.5049156008163313500
2017-08-251660.001662.001650.001650.5033638005561293300
2017-08-241667.001667.001660.001660.0021493003572835550
2017-08-231675.001675.001665.001667.0017101002853489400
2017-08-221673.001673.501665.001665.5015432002574899800
2017-08-211667.501671.501661.001670.5015554002594145600
2017-08-181666.501666.501659.501660.0029509004904590300
2017-08-171683.001684.001674.001675.0015175002546230450
2017-08-161690.001693.501683.501683.5013902002346298450
2017-08-151683.001695.001679.501692.0015598002638003300
2017-08-141693.501694.501675.001675.0022654003809502250
2017-08-101695.501699.001690.001697.5018145003076591600
2017-08-091690.501695.001680.001687.5018942003193238800
2017-08-081690.001691.501682.001690.5012855002170492850
2017-08-071690.001692.001685.001686.5012444002100120200
2017-08-041685.001690.001672.501688.0014624002460655700
2017-08-031687.501694.501684.001689.0014524002452970250
2017-08-021695.001696.001680.501682.5014297002408860450
2017-08-011674.001691.501667.501688.5016995002860432300
2017-07-311665.001671.001653.501662.5026038004328981400
2017-07-281668.501672.501665.001666.5016201002701274400
2017-07-271673.501677.001665.001668.0022693003789972150
2017-07-261682.001683.001673.001673.0017518002936498700
2017-07-251698.001698.501674.001674.5033076005560870600
2017-07-241702.501703.001693.001695.5019078003237321350
2017-07-211707.501712.501703.501709.0013178002251145700
2017-07-201705.001715.501702.001713.0012672002167800850
2017-07-191700.501705.001692.501703.5013528002301560150
2017-07-181721.001725.001698.001701.0021481003662694200
2017-07-141723.501726.001719.001722.0013257002283820200
2017-07-131724.001736.501717.001717.0015573002684749750
2017-07-121717.001724.001714.501722.0015000002581417250
2017-07-111715.001726.501702.501718.5022245003817066950
2017-07-101735.501737.001717.001718.0023029003967463400
2017-07-071727.001747.501724.501734.0031624005491611300
2017-07-061727.001747.501718.501737.0042689007409413800
2017-07-051704.001704.501685.001695.5019089003232632200
2017-07-041712.001719.001700.001704.0014634002497312500
2017-07-031709.501710.501699.001704.0016446002803884200
2017-06-301700.001707.001696.001707.0025701004377656450
2017-06-291720.501721.001710.001714.0015354002631363050
2017-06-281711.501715.501707.501710.0014741002523041850
2017-06-271720.001723.501709.001711.5011143001910198300
2017-06-261710.001720.501707.501707.5015768002698027700
2017-06-231712.001713.001698.001708.5013786002353128100
2017-06-221727.001728.001709.001711.0019036003263869650
2017-06-211739.001739.501724.501726.5019956003453945500
2017-06-201736.501754.001735.001737.0032246005624706600
2017-06-191717.001734.501713.501733.5020563003556270250
2017-06-161720.001730.001718.001725.5026935004644877550
2017-06-151696.001719.001695.501716.0022189003797090200
2017-06-141698.501709.001691.001696.5023686004024325300
2017-06-131690.001708.501686.001704.5016321002777495050
2017-06-121675.001693.001674.501692.5020569003472717750
2017-06-091671.001677.501665.501667.0025948004333938400
2017-06-081684.001691.501674.001675.5015010002522842000
2017-06-071685.001686.001672.501679.0020926003511921250
2017-06-061707.001710.001693.001694.5018069003073844250
2017-06-051691.001714.501677.001709.5024565004183611950
2017-06-021675.501696.001666.001692.0032429005468857600
2017-06-011666.501674.501658.501670.5025727004290896250
2017-05-311670.001673.501658.001673.0047141007877170900
2017-05-301669.001674.001656.001668.0013466002242678050
2017-05-291657.001669.501652.001667.0010923001817859450
2017-05-261666.001668.001650.501650.5014547002409591450
2017-05-251675.501675.501660.501666.0016678002782323250
2017-05-241672.001674.001665.001672.5014510002424000950
2017-05-231662.001674.001657.501658.5014066002341313850
2017-05-221655.501669.001654.001662.0012962002155375900
2017-05-191664.501664.501646.501651.5023650003908310550
2017-05-181661.001669.501658.501666.5017682002943345950
2017-05-171680.001689.501669.001673.5019870003328737300
2017-05-161687.501698.001675.001685.0026354004446671400
2017-05-151681.001709.001680.001709.0020511003488807600
2017-05-121683.501699.001678.001695.0023473003970313850
2017-05-111700.001702.501686.001689.0016622002811841950
2017-05-101708.501711.001696.001697.0018367003124516550
2017-05-091703.501709.501699.001705.5019114003258955050
2017-05-081692.001704.501686.501703.5031666005379078850
2017-05-021664.001682.501662.501679.5023496003942482550
2017-05-011645.501659.001640.001657.0014509002396469900
2017-04-281654.001664.001653.501653.5016739002773883100
2017-04-271650.001669.001649.501654.0018381003046738050
2017-04-261654.501665.001645.501662.0018961003146113050
2017-04-251658.001658.001643.501650.5020542003392769850
2017-04-241649.001663.001645.501658.0023079003824964400
2017-04-211627.501637.001620.001633.0018646003037647750
2017-04-201623.501625.501610.501616.5020653003342908100
2017-04-191606.501636.001604.001621.5030304004919237150
2017-04-181608.001609.001591.001604.5027044004327454250
2017-04-171589.501615.001585.501607.0026233004206577050
2017-04-141592.501597.501580.501585.0036208005751643450
2017-04-131615.001622.501577.001591.5060034009570701850
2017-04-121652.001665.501642.501665.0028014004639992100
2017-04-111648.001664.501647.001663.0018969003144891200
2017-04-101650.001664.001644.001652.0019429003210792350
2017-04-071627.001648.001623.501640.0024859004074283350
2017-04-061633.001636.001611.001613.5019774003201404600
2017-04-051626.001641.001625.501639.0019207003141728250
2017-04-041631.501636.001613.001622.0020928003397763300
2017-04-031630.001648.001627.501641.0019017003113450650
2017-03-311644.001653.501625.001625.0026925004407635300
2017-03-301665.001665.001631.501634.0016574002725328600
2017-03-291650.001673.001649.501669.0022889003810788300
2017-03-281629.501649.501626.001649.5022738003737357500
2017-03-271631.501632.501614.001618.5018937003067943600
2017-03-241617.001644.501615.001642.0018373003005129800
2017-03-231615.501618.001606.501615.0016216002617135300
2017-03-221615.001623.501612.501612.5019945003222653150
2017-03-211618.501643.501618.501636.5017430002847864300
2017-03-171635.001639.001618.501619.5040699006606593100
2017-03-161637.501648.501637.501644.0023799003910949250
2017-03-151640.001649.001637.001646.0017609002893613800
2017-03-141651.501656.501648.001649.5013062002157151500
2017-03-131645.001659.001641.501659.0012148002010564600
2017-03-101646.001651.001635.501648.0031629005204825000
2017-03-091643.001644.501633.501638.0014660002402695600
2017-03-081661.501666.001639.501640.5025700004231895900
2017-03-071660.001676.001658.001675.0016661002784476900
2017-03-061675.001676.001660.001663.5014027002334782450
2017-03-031692.001697.001672.501681.0016635002800814350
2017-03-021700.001700.001683.501688.5018502003127537350
2017-03-011684.501691.501672.501689.5022926003866558950
2017-02-281677.001698.501671.501675.0030074005064719750
2017-02-271655.001677.001652.501673.5024719004121398450
2017-02-241650.501671.501645.501666.0038874006454288450
2017-02-231708.001710.501687.001690.00646500010976743600
2017-02-221723.001723.501704.501708.5038032006511587800
2017-02-211705.001726.001701.501719.5024814004261084000
2017-02-201691.001706.501685.001703.0025245004283731200
2017-02-171674.001687.001672.001685.0020810003500491450
2017-02-161680.501684.001667.501676.5018769003144209400
2017-02-151683.001683.501673.001674.5013896002329631600
2017-02-141688.001689.501666.001667.0023258003899036000
2017-02-131684.501694.501674.501689.5020790003507650350
2017-02-101661.501669.001648.001668.0023110003841024850
2017-02-091634.001641.501632.501637.5014104002308958100
2017-02-081630.001636.001626.501634.0013254002162831800
2017-02-071618.001628.001617.501624.5013981002269460150
2017-02-061630.001632.501616.001618.5013909002255222250
2017-02-031613.501628.501611.501615.0016156002614162550
2017-02-021639.501640.001609.001613.5027933004528355800
2017-02-011630.001646.501618.001643.0018527003029496400
2017-01-311647.001651.501631.001631.0026541004343095550
2017-01-301653.001658.001643.501657.0015239002516982850
2017-01-271658.501660.501647.001652.5017565002904884350
2017-01-261646.001657.001640.001648.5021279003508224850
2017-01-251649.001653.001631.501638.5018342003007740800
2017-01-241630.001641.501623.001625.5017670002879846550
2017-01-231657.501659.501632.001634.0026571004358324700
2017-01-201660.001669.501656.501668.0017802002960604900
2017-01-191675.001687.001666.501670.0019121003202733000
2017-01-181661.001676.501655.501665.5022269003704778750
2017-01-171700.001701.001668.501668.5026811004504270400
2017-01-161719.001723.001701.001703.5025594004368594650
2017-01-131740.001747.501721.501727.0036228006279886650
2017-01-121707.501733.501695.001719.0054787009409505650
2017-01-111690.501702.001689.501699.0017092002902274400
2017-01-101699.001704.501684.501688.0024785004192881200
2017-01-061696.001706.001690.501699.5019094003243652650
2017-01-051701.001717.001696.001698.5032160005478408250
2017-01-041670.001691.501668.001684.0023838004009536700
2016-12-301662.001668.001656.001656.0015425002560529100
2016-12-291670.001675.001660.001663.5019820003300156200
2016-12-281680.001694.001679.001683.0015185002558827200
2016-12-271690.501694.001678.501680.0021343003594092100
2016-12-261704.501706.501697.001699.0015627002658636550
2016-12-221734.501735.001697.001706.0026407004516190650
2016-12-211749.501764.001732.501736.0026056004553937850
2016-12-201718.001750.001717.001746.0022314003881777950
2016-12-191702.001718.501700.501716.5016983002905064350
2016-12-161689.501705.001686.501701.5025213004282928150
2016-12-151667.501689.501664.501680.5022826003835944700
2016-12-141679.001683.001661.501664.0018855003147383800
2016-12-131662.501677.501658.001675.0024162004034837550

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter