[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 
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
2016-05-201657.001676.001651.501671.0028940004824613250
2016-05-191666.501673.501651.001651.0021137003505404850
2016-05-181661.001672.001646.501660.0027198004511493100
2016-05-171663.501674.001657.001670.5016802002802092500
2016-05-161657.001674.501649.501655.0021378003554257400
2016-05-131671.001674.501650.501651.5029926004966387900
2016-05-121640.001656.501630.501653.0017400002861572950
2016-05-111692.001697.001642.001654.0035227005867299100
2016-05-101638.001683.001637.501674.5033081005521381500
2016-05-091620.001656.001616.001651.5024627004050537700
2016-05-061581.001626.501575.001605.5036714005862364700
2016-05-021586.001611.001577.001587.0040186006377428550
2016-04-281683.001695.501631.501643.5038787006440344300
2016-04-271670.001684.001653.501665.0021482003579201550
2016-04-261666.001674.501645.501669.5020911003475839350
2016-04-251671.501681.501660.001666.5026127004360240400
2016-04-221653.001665.001638.501662.0038251006321839050
2016-04-211670.001688.001661.501684.0033659005656568700
2016-04-201665.501679.001642.001646.0032085005307805850
2016-04-191659.001673.501637.501655.0031362005191208950
2016-04-181620.001643.001615.501626.5039225006384652800
2016-04-151659.001674.501648.001667.5041873006976658850
2016-04-141650.001665.001605.501665.00685610011271167850
2016-04-131568.001585.501552.501580.5035831005642787950
2016-04-121509.001542.501501.001536.5032593004986755250
2016-04-111517.001526.001493.501517.5021469003239429550
2016-04-081492.501537.501484.001518.0039457005951029050
2016-04-071510.001514.001486.001499.5042593006377299100
2016-04-061517.501537.501505.501519.0025729003911906400
2016-04-051550.001557.001518.501527.0034297005248780850
2016-04-041579.001587.001553.001561.0033414005235083250
2016-04-011627.501629.001571.501580.0047277007499712100
2016-03-311653.001684.501625.001626.0050346008305198900
2016-03-301698.001716.501689.001693.0022242003784482650
2016-03-291677.001712.001675.501707.0030037005104733450
2016-03-281650.001688.501649.501688.5036937006196637800
2016-03-251630.001643.001624.501643.0025392004157598800
2016-03-241611.001631.001609.501618.5022631003667185100
2016-03-231605.001633.501603.501624.5030435004934018650
2016-03-221607.501627.001583.501603.0028143004517747750
2016-03-181590.001604.501568.001580.5034037005387553450
2016-03-171606.501615.001587.001598.5027075004334857350
2016-03-161595.001614.501592.001601.0020728003325307100
2016-03-151608.501628.501600.001608.5025937004184007850
2016-03-141589.001617.501583.001615.5026410004237037500
2016-03-111552.001583.501548.501573.5045352007083955250
2016-03-101539.501575.001536.501571.0037026005783393850
2016-03-091511.501532.001506.501525.5030628004666718500
2016-03-081521.501535.001511.001524.0028958004411157950
2016-03-071538.001540.001513.001524.5028066004275882950
2016-03-041539.001550.001522.501544.5029168004489840600
2016-03-031503.001544.501503.001541.0028455004361537350
2016-03-021506.001529.001489.001516.5038842005873185950
2016-03-011475.501489.001459.001485.0033427004939416900
2016-02-291517.001519.001478.001480.0049229007327516750
2016-02-261490.001526.001483.501510.0039786006004456200
2016-02-251420.001490.001412.501481.5060920008872348500
2016-02-241435.001445.001415.001434.0066117009470563550
2016-02-231449.501460.001428.001434.5046834006742624400
2016-02-221401.501449.501401.501425.5044243006319363700
2016-02-191394.501407.001386.501402.5050692007082781600
2016-02-181412.001423.501383.501391.0059142008278538050
2016-02-171419.001422.501376.001401.0056669007930732200
2016-02-161429.501463.001402.501417.5068919009849678550
2016-02-151450.001461.501344.501393.001164550016157387350
2016-02-121480.001491.501435.001440.00728620010646390700
2016-02-101583.501590.001502.001520.0055849008559169550
2016-02-091561.001572.501543.501551.0050828007904328500
2016-02-081544.501629.001530.501619.5047912007592433650
2016-02-051578.501584.501533.001549.5050600007855899650
2016-02-041620.501626.501597.501598.0041785006713675300
2016-02-031623.001650.501596.001626.5044347007180257250
2016-02-021653.501671.501644.001652.0038561006395079900
2016-02-011649.001674.001625.501667.0054788009033517050
2016-01-291569.001612.001547.501597.0060381009545835850
2016-01-281538.001559.501529.001545.0025313003916802500
2016-01-271548.501555.001529.001543.5033480005158956750
2016-01-261538.501543.501523.001524.5033864005185261500
2016-01-251555.001574.001534.001561.5035677005552661050
2016-01-221478.001533.001473.001530.5036607005501620850
2016-01-211470.001512.001441.501441.5063197009331790300
2016-01-201520.001523.501471.501473.0047671007122180050
2016-01-191530.501547.001509.501520.5042813006528817950
2016-01-181528.001551.501512.501540.5049072007545247200
2016-01-151583.001603.001547.501565.50817380012886333200
2016-01-141572.501572.501499.001523.50932240014173402050
2016-01-131611.001616.001578.001592.50780730012443635550
2016-01-121700.001714.001590.001602.001238420020089600600
2016-01-081785.501812.501770.001779.5049252008803862600
2016-01-071816.501836.501802.501805.5034050006181027650
2016-01-061817.001844.001806.501822.0037402006818733700
2016-01-051801.001822.501786.501805.5033990006134117150
2016-01-041857.501872.001803.501808.0040368007381135800
2015-12-301870.001875.001852.001868.0021134003942268150
2015-12-291840.001858.501826.001858.5021120003910347500
2015-12-281837.001851.001810.001834.0021248003882174500
2015-12-251839.001853.501825.501836.0016310003000143600
2015-12-241854.501861.501823.501825.5018576003414366250
2015-12-221835.501849.501812.501840.5023484004312639050
2015-12-211825.501842.001795.501826.0034247006229197200
2015-12-181846.501890.501830.501831.5051205009495194400
2015-12-171830.001860.501821.001854.0045096008333452650
2015-12-161802.001805.501770.501805.5033767006063472850
2015-12-151815.001825.001762.501762.5048359008652050700
2015-12-141800.001824.501785.501820.5030587005536320700
2015-12-111814.001831.001814.001818.5046693008489531200
2015-12-101853.501876.001828.501829.0042214007774893150
2015-12-091921.501929.501874.501877.0037196007044642000
2015-12-081942.501953.501921.001921.5026186005065568900
2015-12-071922.501954.001922.501946.0037118007221226000
2015-12-041908.001928.501892.501900.0034423006566620300
2015-12-031932.001943.501928.501934.5019821003835616700

   ※ 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