[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 
2017-05-261666.001668.001650.501650.5014547002409591450
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
2016-12-121643.001667.501642.001659.0027286004519265850
2016-12-091616.001622.501609.501620.0035804005789016250
2016-12-081598.001616.501596.501615.5030432004896248950
2016-12-071571.501578.001566.501576.0019161003013419950
2016-12-061560.001573.501560.001565.5020499003211785000
2016-12-051570.001577.001552.001557.0021398003336682900
2016-12-021575.501584.001572.501574.5020571003244074750
2016-12-011584.001594.501570.501581.5025747004077592250
2016-11-301579.001585.001573.501576.0019119003016096950
2016-11-291576.501587.001571.001579.0019734003117331000
2016-11-281563.501587.501555.001584.0023361003686467550
2016-11-251581.501583.501557.501567.0024010003770364750
2016-11-241540.001572.001539.001568.0030017004678509750
2016-11-221506.001526.001502.501524.0021482003260269900
2016-11-211496.001511.501490.501510.5023741003576464800
2016-11-181502.001502.001486.501488.0020114003000151900
2016-11-171494.001505.001488.001492.0021407003198179550
2016-11-161499.001506.501493.501504.0019445002919746450
2016-11-151481.001495.001473.501495.0023128003441401900
2016-11-141470.001485.501460.001484.0027889004126067500
2016-11-111480.001486.001453.001461.0028769004228568900
2016-11-101470.001480.001451.001475.5032404004759573250
2016-11-091467.501483.001403.001420.0052326007483574300
2016-11-081467.501469.501452.001467.5020614003018210500
2016-11-071448.001467.501442.001462.5024034003503360400
2016-11-041450.001453.001426.001438.5026726003842426700
2016-11-021458.001467.501447.501454.5026269003824057650
2016-11-011455.001473.001454.001473.0021237003115555750
2016-10-311461.001468.001450.001453.0023209003378330650
2016-10-281477.001479.501460.501467.0028086004120260650
2016-10-271476.001480.001462.001471.5020425003004929950
2016-10-261478.001483.501470.001482.5014570002155176100
2016-10-251487.501488.501479.001484.0016863002503297200
2016-10-241471.501477.501466.001477.5016660002454982450
2016-10-211475.001475.001462.001464.5017665002592997800
2016-10-201450.001463.001446.001463.0024701003601644450
2016-10-191430.001451.001426.001450.0028893004174864000
2016-10-181420.001422.501413.001419.5027568003909239650
2016-10-171426.501437.001424.001425.0020486002923978150
2016-10-141424.001438.001424.001433.0023289003327160250
2016-10-131439.001448.001427.001433.5018797002698723750
2016-10-121430.001450.001430.001432.5021802003137420850
2016-10-111444.001451.001430.001433.5032835004719741200
2016-10-071479.001483.501440.001444.0042365006154255750
2016-10-061460.001498.001460.001497.0035552005276701700
2016-10-051507.001509.001492.501498.0015639002343632600
2016-10-041516.501520.501500.501505.5014262002152188450
2016-10-031504.501516.001499.001508.0019058002874034500
2016-09-301500.001505.001487.001489.0023732003542981150
2016-09-291503.001524.501499.501521.0017552002660750850
2016-09-281512.001516.001492.001497.5016387002456076400
2016-09-271487.501507.501473.001507.5026429003950899000
2016-09-261513.501524.501497.001499.0022887003454046550
2016-09-231532.001532.001520.501529.0019356002959097350
2016-09-211491.001534.001489.001532.0038070005770066150
2016-09-201480.501490.001468.501490.0025188003740303850
2016-09-161465.001480.001457.001479.0019555002881407850
2016-09-151460.001466.501449.001458.0016900002463307750
2016-09-141456.501472.001452.501465.0016418002404487200
2016-09-131455.001473.501450.001473.0022314003276822150
2016-09-121450.001450.501432.001440.5023744003419810450
2016-09-091474.501479.501464.001476.0025371003740853950
2016-09-081471.001477.501465.001477.0018148002672585850
2016-09-071471.001480.001464.001470.0018964002790229950
2016-09-061473.001483.501470.501480.5021163003128415200
2016-09-051467.001473.501462.501473.0025936003811552400
2016-09-021442.001454.501440.501451.0022831003310824200
2016-09-011421.501435.001419.001433.0021949003139371950
2016-08-311430.501432.001405.001422.5029414004170944450
2016-08-301434.001435.001423.501424.5020099002869555050
2016-08-291456.001457.501430.001440.0033094004773493800
2016-08-261490.001490.001452.001471.5059985008836026800
2016-08-251494.501495.501478.501489.0032750004877567300
2016-08-241465.501487.001460.501487.0028921004279381450
2016-08-231447.001464.501443.501456.5028517004146212400
2016-08-221423.001439.501421.501439.5023193003327356250
2016-08-191410.501422.001400.501411.0028950004081409150
2016-08-181427.001427.501400.501400.5031487004438747500
2016-08-171430.001433.001423.001429.5030744004394287950
2016-08-161465.001467.501430.001430.0035220005077281450
2016-08-151483.001484.001465.001465.0018708002750065000
2016-08-121469.001485.001458.501484.5025545003772425350
2016-08-101465.001465.001450.501457.5016637002425049450
2016-08-091439.001459.501436.001458.5022775003301802000
2016-08-081447.001447.001426.001435.5022201003182141200
2016-08-051451.001451.001429.501429.5025803003702145500
2016-08-041450.501455.001428.001450.5029344004242064500
2016-08-031461.001468.001440.001443.0034755005032816200
2016-08-021480.001488.001471.501472.0024387003602530750
2016-08-011476.501493.501470.001486.0025916003846161400
2016-07-291464.001488.001456.001482.0032782004823600200
2016-07-281475.001481.001460.501469.5025472003740558600
2016-07-271478.001495.001471.001482.5026317003908918800
2016-07-261490.001497.001471.501474.0028793004257023450
2016-07-251498.001506.001482.001499.0024448003659843700
2016-07-221499.501511.501492.001499.0023534003526523900
2016-07-211524.001525.001501.001507.5029054004389765850
2016-07-201511.501515.001498.001514.0026940004063525800
2016-07-191506.001519.001498.001518.5031157004712483350
2016-07-151504.001504.001488.001498.0029696004446897950
2016-07-141494.001508.501492.501507.0026970004051223100
2016-07-131515.501518.001488.001491.5032942004931875550
2016-07-121497.001502.001477.001485.5054040008058944450
2016-07-111477.001495.001470.001487.5032264004796230650
2016-07-081495.001500.001443.501444.5060768008904184800
2016-07-071531.001554.501498.001500.50860450013068326700
2016-07-061603.001637.001586.001634.0039805006434083500
2016-07-051613.001633.501612.001625.5024104003913749450
2016-07-041587.001615.501577.001614.0019920003192332150
2016-07-011596.001602.501579.501602.0023378003727339000
2016-06-301593.501597.001582.001586.0036893005862158000
2016-06-291599.001600.001560.501580.0027019004268618300
2016-06-281535.001596.001531.001581.0029236004592143200
2016-06-271500.001548.001500.001545.0038803005941256600
2016-06-241570.501579.501460.001483.5063162009492793200
2016-06-231544.001562.501539.501558.0022981003567960650
2016-06-221555.501563.501534.001543.5024212003741482200
2016-06-211542.501559.501525.501553.0023481003629993400
2016-06-201545.501559.501530.501540.0030996004784212650
2016-06-171544.001560.001512.501515.0035465005409809200
2016-06-161545.501553.501517.501527.0031519004823265750
2016-06-151543.001556.501519.001549.0031788004897393750
2016-06-141573.501584.501531.501543.0032992005105422250
2016-06-131605.001606.501577.501579.0024249003847013150
2016-06-101650.501650.501619.001629.5040536006637913550
2016-06-091680.001681.501645.001655.0024937004137580650
2016-06-081675.501675.501651.001673.0020634003438438800
2016-06-071660.001679.001649.501672.0019363003226086250
2016-06-061650.001661.001646.001659.0017195002845803950
2016-06-031640.501667.001640.001667.0019637003257648800
2016-06-021660.001662.001637.001640.5030146004965240250
2016-06-011664.501680.001657.001666.0020371003397063500
2016-05-311668.501687.001659.001683.5029139004892332850
2016-05-301664.501669.001654.501669.0015614002596526750
2016-05-271649.501662.501648.001654.0016539002738528950
2016-05-261665.501669.001645.001647.0022729003758543750
2016-05-251670.001674.501648.501651.0021194003512300300
2016-05-241657.001659.001636.001639.5022508003704102500
2016-05-231665.501670.001648.501658.0021323003536297500

   ※ 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。 

s7db.com Twitter Blog